KissMeData/037460/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	192200	109302680	8910	8910	8910	8910	124
3	20250115	192100	109302680	8910	8910	8910	8910	0
4	20250115	192000	109302680	8910	8910	8910	8910	0
5	20250115	191900	109302680	8910	8910	8910	8910	0
6	20250115	191800	109302680	8910	8910	8910	8910	0
7	20250115	191700	109302680	8910	8910	8910	8910	0
8	20250115	191600	109302680	8910	8910	8910	8910	0
9	20250115	191500	109302680	8910	8910	8910	8910	0
10	20250115	191400	109302680	8910	8910	8910	8910	0
11	20250115	191300	109302680	8910	8910	8910	8910	0
12	20250115	191200	109302680	8910	8910	8910	8910	0
13	20250115	191100	109302680	8910	8910	8910	8910	0
14	20250115	191000	109302680	8910	8910	8910	8910	0
15	20250115	190900	109302680	8910	8910	8910	8910	0
16	20250115	190800	109302680	8910	8910	8910	8910	0
17	20250115	190700	109302680	8910	8910	8910	8910	0
18	20250115	190600	109302680	8910	8910	8910	8910	0
19	20250115	190500	109302680	8910	8910	8910	8910	0
20	20250115	190400	109302680	8910	8910	8910	8910	0
21	20250115	190300	109302680	8910	8910	8910	8910	0
22	20250115	190200	109302680	8910	8910	8910	8910	0
23	20250115	190100	109302680	8910	8910	8910	8910	0
24	20250115	190000	109302680	8910	8910	8910	8910	0
25	20250115	185900	109302680	8910	8910	8910	8910	0
26	20250115	185800	109302680	8910	8910	8910	8910	0
27	20250115	185700	109302680	8910	8910	8910	8910	0
28	20250115	185600	109302680	8910	8910	8910	8910	0
29	20250115	185500	109302680	8910	8910	8910	8910	0
30	20250115	185400	109302680	8910	8910	8910	8910	0
31	20250115	185300	109302680	8910	8910	8910	8910	0
32	20250115	185200	109302680	8910	8910	8910	8910	124
33	20250115	185100	109302680	8910	8910	8910	8910	0
34	20250115	185000	109302680	8910	8910	8910	8910	0
35	20250115	184900	109302680	8910	8910	8910	8910	0
36	20250115	184800	109302680	8910	8910	8910	8910	0
37	20250115	184700	109302680	8910	8910	8910	8910	0
38	20250115	184600	109302680	8910	8910	8910	8910	0
39	20250115	184500	109302680	8910	8910	8910	8910	0
40	20250115	184400	109302680	8910	8910	8910	8910	0
41	20250115	184300	109302680	8910	8910	8910	8910	0
42	20250115	184200	109302680	8910	8910	8910	8910	0
43	20250115	184100	109302680	8910	8910	8910	8910	0
44	20250115	184000	109302680	8910	8910	8910	8910	0
45	20250115	183900	109302680	8910	8910	8910	8910	0
46	20250115	183800	109302680	8910	8910	8910	8910	0
47	20250115	183700	109302680	8910	8910	8910	8910	0
48	20250115	183600	109302680	8910	8910	8910	8910	0
49	20250115	183500	109302680	8910	8910	8910	8910	0
50	20250115	183400	109302680	8910	8910	8910	8910	0
51	20250115	183300	109302680	8910	8910	8910	8910	0
52	20250115	183200	109302680	8910	8910	8910	8910	0
53	20250115	183100	109302680	8910	8910	8910	8910	0
54	20250115	183000	109302680	8910	8910	8910	8910	0
55	20250115	182900	109302680	8910	8910	8910	8910	0
56	20250115	182800	109302680	8910	8910	8910	8910	0
57	20250115	182700	109302680	8910	8910	8910	8910	0
58	20250115	182600	109302680	8910	8910	8910	8910	0
59	20250115	182500	109302680	8910	8910	8910	8910	0
60	20250115	182400	109302680	8910	8910	8910	8910	0
61	20250115	182300	109302680	8910	8910	8910	8910	0
62	20250115	182200	109302680	8910	8910	8910	8910	124
63	20250115	182100	109302680	8910	8910	8910	8910	0
64	20250115	182000	109302680	8910	8910	8910	8910	0
65	20250115	181900	109302680	8910	8910	8910	8910	0
66	20250115	181800	109302680	8910	8910	8910	8910	0
67	20250115	181700	109302680	8910	8910	8910	8910	0
68	20250115	181600	109302680	8910	8910	8910	8910	0
69	20250115	181500	109302680	8910	8910	8910	8910	0
70	20250115	181400	109302680	8910	8910	8910	8910	0
71	20250115	181300	109302680	8910	8910	8910	8910	0
72	20250115	181200	109302680	8910	8910	8910	8910	0
73	20250115	181100	109302680	8910	8910	8910	8910	0
74	20250115	181000	109302680	8910	8910	8910	8910	0
75	20250115	180900	109302680	8910	8910	8910	8910	0
76	20250115	180800	109302680	8910	8910	8910	8910	0
77	20250115	180700	109302680	8910	8910	8910	8910	0
78	20250115	180600	109302680	8910	8910	8910	8910	0
79	20250115	180500	109302680	8910	8910	8910	8910	0
80	20250115	180400	109302680	8910	8910	8910	8910	0
81	20250115	180300	109302680	8910	8910	8910	8910	0
82	20250115	180200	109302680	8910	8910	8910	8910	0
83	20250115	180100	109302680	8910	8910	8910	8910	0
84	20250115	180000	109302680	8910	8910	8910	8910	0
85	20250115	175900	109302680	8910	8910	8910	8910	0
86	20250115	175800	109302680	8910	8910	8910	8910	0
87	20250115	175700	109302680	8910	8910	8910	8910	0
88	20250115	175600	109302680	8910	8910	8910	8910	0
89	20250115	175500	109302680	8910	8910	8910	8910	0
90	20250115	175400	109302680	8910	8910	8910	8910	0
91	20250115	175300	109302680	8910	8910	8910	8910	0
92	20250115	175200	109302680	8910	8910	8910	8910	124
93	20250115	175100	109302680	8910	8910	8910	8910	0
94	20250115	175000	109302680	8910	8910	8910	8910	0
95	20250115	174900	109302680	8910	8910	8910	8910	0
96	20250115	174800	109302680	8910	8910	8910	8910	0
97	20250115	174700	109302680	8910	8910	8910	8910	0
98	20250115	174600	109302680	8910	8910	8910	8910	0
99	20250115	174500	109302680	8910	8910	8910	8910	0
100	20250115	174400	109302680	8910	8910	8910	8910	0
101	20250115	174300	109302680	8910	8910	8910	8910	0
102	20250115	174200	109302680	8910	8910	8910	8910	0
103	20250115	174100	109302680	8910	8910	8910	8910	0
104	20250115	174000	109302680	8910	8910	8910	8910	0
105	20250115	173900	109302680	8910	8910	8910	8910	0
106	20250115	173800	109302680	8910	8910	8910	8910	0
107	20250115	173700	109302680	8910	8910	8910	8910	0
108	20250115	173600	109302680	8910	8910	8910	8910	0
109	20250115	173500	109302680	8910	8910	8910	8910	0
110	20250115	173400	109302680	8910	8910	8910	8910	0
111	20250115	173300	109302680	8910	8910	8910	8910	0
112	20250115	173200	109302680	8910	8910	8910	8910	0
113	20250115	173100	109302680	8910	8910	8910	8910	0
114	20250115	173000	109302680	8910	8910	8910	8910	0
115	20250115	172900	109302680	8910	8910	8910	8910	0
116	20250115	172800	109302680	8910	8910	8910	8910	0
117	20250115	172700	109302680	8910	8910	8910	8910	0
118	20250115	172600	109302680	8910	8910	8910	8910	0
119	20250115	172500	109302680	8910	8910	8910	8910	0
120	20250115	172400	109302680	8910	8910	8910	8910	0
121	20250115	172300	109302680	8910	8910	8910	8910	0
122	20250115	172200	109302680	8910	8910	8910	8910	124
123	20250115	172100	109302680	8910	8910	8910	8910	0
124	20250115	172000	109302680	8910	8910	8910	8910	0
125	20250115	171900	109302680	8910	8910	8910	8910	0
126	20250115	171800	109302680	8910	8910	8910	8910	0
127	20250115	171700	109302680	8910	8910	8910	8910	0
128	20250115	171600	109302680	8910	8910	8910	8910	0
129	20250115	171500	109302680	8910	8910	8910	8910	0
130	20250115	171400	109302680	8910	8910	8910	8910	0
131	20250115	171300	109302680	8910	8910	8910	8910	0
132	20250115	171200	109302680	8910	8910	8910	8910	0
133	20250115	171100	109302680	8910	8910	8910	8910	0
134	20250115	171000	109302680	8910	8910	8910	8910	0
135	20250115	170900	109302680	8910	8910	8910	8910	0
136	20250115	170800	109302680	8910	8910	8910	8910	0
137	20250115	170700	109302680	8910	8910	8910	8910	0
138	20250115	170600	109302680	8910	8910	8910	8910	0
139	20250115	170500	109302680	8910	8910	8910	8910	0
140	20250115	170400	109302680	8910	8910	8910	8910	0
141	20250115	170300	109302680	8910	8910	8910	8910	0
142	20250115	170200	109302680	8910	8910	8910	8910	0
143	20250115	170100	109302680	8910	8910	8910	8910	0
144	20250115	170000	109302680	8910	8910	8910	8910	0
145	20250115	165900	109302680	8910	8910	8910	8910	0
146	20250115	165800	109302680	8910	8910	8910	8910	0
147	20250115	165700	109302680	8910	8910	8910	8910	0
148	20250115	165600	109302680	8910	8910	8910	8910	0
149	20250115	165500	109302680	8910	8910	8910	8910	0
150	20250115	165400	109302680	8910	8910	8910	8910	0
151	20250115	165300	109302680	8910	8910	8910	8910	0
152	20250115	165200	109302680	8910	8910	8910	8910	124
153	20250115	165100	109302680	8910	8910	8910	8910	0
154	20250115	165000	109302680	8910	8910	8910	8910	0
155	20250115	164900	109302680	8910	8910	8910	8910	0
156	20250115	164800	109302680	8910	8910	8910	8910	0
157	20250115	164700	109302680	8910	8910	8910	8910	0
158	20250115	164600	109302680	8910	8910	8910	8910	0
159	20250115	164500	109302680	8910	8910	8910	8910	0
160	20250115	164400	109302680	8910	8910	8910	8910	0
161	20250115	164300	109302680	8910	8910	8910	8910	0
162	20250115	164200	109302680	8910	8910	8910	8910	0
163	20250115	164100	109302680	8910	8910	8910	8910	0
164	20250115	164000	109302680	8910	8910	8910	8910	0
165	20250115	163900	109302680	8910	8910	8910	8910	0
166	20250115	163800	109302680	8910	8910	8910	8910	0
167	20250115	163700	109302680	8910	8910	8910	8910	0
168	20250115	163600	109302680	8910	8910	8910	8910	0
169	20250115	163500	109302680	8910	8910	8910	8910	0
170	20250115	163400	109302680	8910	8910	8910	8910	0
171	20250115	163300	109302680	8910	8910	8910	8910	0
172	20250115	163200	109302680	8910	8910	8910	8910	0
173	20250115	163100	109302680	8910	8910	8910	8910	0
174	20250115	163000	109302680	8910	8910	8910	8910	0
175	20250115	162900	109302680	8910	8910	8910	8910	0
176	20250115	162800	109302680	8910	8910	8910	8910	0
177	20250115	162700	109302680	8910	8910	8910	8910	0
178	20250115	162600	109302680	8910	8910	8910	8910	0
179	20250115	162500	109302680	8910	8910	8910	8910	0
180	20250115	162400	109302680	8910	8910	8910	8910	0
181	20250115	162300	109302680	8910	8910	8910	8910	0
182	20250115	162200	109302680	8910	8910	8910	8910	124
183	20250115	162100	109302680	8910	8910	8910	8910	0
184	20250115	162000	109302680	8910	8910	8910	8910	0
185	20250115	161900	109302680	8910	8910	8910	8910	0
186	20250115	161800	109302680	8910	8910	8910	8910	0
187	20250115	161700	109302680	8910	8910	8910	8910	0
188	20250115	161600	109302680	8910	8910	8910	8910	0
189	20250115	161500	109302680	8910	8910	8910	8910	0
190	20250115	161400	109302680	8910	8910	8910	8910	0
191	20250115	161300	109302680	8910	8910	8910	8910	0
192	20250115	161200	109302680	8910	8910	8910	8910	0
193	20250115	161100	109302680	8910	8910	8910	8910	0
194	20250115	161000	109302680	8910	8910	8910	8910	0
195	20250115	160900	109302680	8910	8910	8910	8910	0
196	20250115	160800	109302680	8910	8910	8910	8910	0
197	20250115	160700	109302680	8910	8910	8910	8910	0
198	20250115	160600	109302680	8910	8910	8910	8910	0
199	20250115	160500	109302680	8910	8910	8910	8910	0
200	20250115	160400	109302680	8910	8910	8910	8910	0
201	20250115	160300	109302680	8910	8910	8910	8910	0
202	20250115	160200	109302680	8910	8910	8910	8910	0
203	20250115	160100	109302680	8910	8910	8910	8910	0
204	20250115	160000	109302680	8910	8910	8910	8910	0
205	20250115	155900	109302680	8910	8910	8910	8910	0
206	20250115	155800	109302680	8910	8910	8910	8910	0
207	20250115	155700	109302680	8910	8910	8910	8910	0
208	20250115	155600	109302680	8910	8910	8910	8910	0
209	20250115	155500	109302680	8910	8910	8910	8910	0
210	20250115	155400	109302680	8910	8910	8910	8910	0
211	20250115	155300	109302680	8910	8910	8910	8910	0
212	20250115	155200	109302680	8910	8910	8910	8910	124
213	20250115	155100	109302680	8910	8910	8910	8910	0
214	20250115	155000	109302680	8910	8910	8910	8910	0
215	20250115	154900	109302680	8910	8910	8910	8910	0
216	20250115	154800	109302680	8910	8910	8910	8910	0
217	20250115	154700	109302680	8910	8910	8910	8910	0
218	20250115	154600	109302680	8910	8910	8910	8910	0
219	20250115	154500	109302680	8910	8910	8910	8910	0
220	20250115	154400	109302680	8910	8910	8910	8910	0
221	20250115	154300	109302680	8910	8910	8910	8910	0
222	20250115	154200	109302680	8910	8910	8910	8910	0
223	20250115	154100	109302680	8910	8910	8910	8910	0
224	20250115	154000	109302680	8910	8910	8910	8910	0
225	20250115	153900	109302680	8910	8910	8910	8910	0
226	20250115	153800	109302680	8910	8910	8910	8910	0
227	20250115	153700	109302680	8910	8910	8910	8910	0
228	20250115	153600	109302680	8910	8910	8910	8910	0
229	20250115	153500	109302680	8910	8910	8910	8910	0
230	20250115	153400	109302680	8910	8910	8910	8910	0
231	20250115	153300	109302680	8910	8910	8910	8910	0
232	20250115	153200	109302680	8910	8910	8910	8910	0
233	20250115	153100	109302680	8910	8910	8910	8910	0
234	20250115	153000	109302680	8910	8910	8910	8910	124
235	20250115	152900	108197840	8900	8900	8900	8900	0
236	20250115	152800	108197840	8900	8900	8900	8900	0
237	20250115	152700	108197840	8900	8900	8900	8900	0
238	20250115	152600	108197840	8900	8900	8900	8900	0
239	20250115	152500	108197840	8900	8900	8900	8900	0
240	20250115	152400	108197840	8900	8900	8900	8900	0
241	20250115	152300	108197840	8900	8900	8900	8900	0
242	20250115	152200	108197840	8900	8900	8900	8900	0
243	20250115	152100	108197840	8900	8900	8900	8900	0
244	20250115	152000	108197840	8900	8900	8900	8900	0
245	20250115	151900	108197840	8900	8900	8900	8900	0
246	20250115	151800	108197840	8900	8900	8900	8900	0
247	20250115	151700	108197840	8900	8900	8900	8900	0
248	20250115	151600	108197840	8900	8900	8900	8900	202
249	20250115	151500	106400040	8910	8910	8910	8910	0
250	20250115	151400	106400040	8910	8910	8910	8910	0
251	20250115	151300	106400040	8910	8910	8910	8910	0
252	20250115	151200	106400040	8910	8910	8910	8910	0
253	20250115	151100	106400040	8910	8910	8910	8910	0
254	20250115	151000	106400040	8910	8910	8910	8910	0
255	20250115	150900	106400040	8910	8910	8910	8910	206
256	20250115	150800	104564580	8900	8900	8900	8900	100
257	20250115	150700	103674580	8910	8910	8910	8910	1
258	20250115	150600	103665670	8910	8910	8910	8910	0
259	20250115	150500	103665670	8910	8910	8910	8910	0
260	20250115	150400	103665670	8910	8910	8910	8910	0
261	20250115	150300	103665670	8910	8910	8910	8910	0
262	20250115	150200	103665670	8910	8910	8910	8910	1
263	20250115	150100	103656760	8890	8890	8890	8890	100
264	20250115	150000	102767760	8900	8900	8900	8900	0
265	20250115	145900	102767760	8900	8900	8900	8900	0
266	20250115	145800	102767760	8900	8900	8900	8900	0
267	20250115	145700	102767760	8900	8900	8900	8900	0
268	20250115	145600	102767760	8900	8900	8900	8900	0
269	20250115	145500	102767760	8900	8900	8900	8900	0
270	20250115	145400	102767760	8900	8900	8900	8900	100
271	20250115	145300	101877760	8900	8900	8900	8900	0
272	20250115	145200	101877760	8900	8900	8900	8900	0
273	20250115	145100	101877760	8900	8900	8900	8900	101
274	20250115	145000	100978860	8900	8900	8900	8900	0
275	20250115	144900	100978860	8900	8900	8900	8900	0
276	20250115	144800	100978860	8900	8900	8900	8900	1
277	20250115	144700	100969960	8890	8890	8890	8890	1
278	20250115	144600	100961070	8900	8900	8900	8900	0
279	20250115	144500	100961070	8900	8900	8900	8900	224
280	20250115	144400	98967470	8910	8910	8910	8910	0
281	20250115	144300	98967470	8910	8910	8910	8910	1
282	20250115	144200	98958560	8900	8900	8900	8900	0
283	20250115	144100	98958560	8900	8900	8900	8900	226
284	20250115	144000	96947160	8900	8900	8900	8900	0
285	20250115	143900	96947160	8900	8900	8900	8900	0
286	20250115	143800	96947160	8900	8900	8900	8900	0
287	20250115	143700	96947160	8900	8900	8900	8900	3
288	20250115	143600	96920460	8900	8900	8900	8900	0
289	20250115	143500	96920460	8900	8900	8900	8900	0
290	20250115	143400	96920460	8900	8900	8900	8900	0
291	20250115	143300	96920460	8900	8900	8900	8900	3
292	20250115	143200	96893760	8900	8900	8900	8900	0
293	20250115	143100	96893760	8900	8900	8900	8900	0
294	20250115	143000	96893760	8900	8900	8900	8900	0
295	20250115	142900	96893760	8900	8900	8900	8900	0
296	20250115	142800	96893760	8900	8900	8900	8900	0
297	20250115	142700	96893760	8900	8900	8900	8900	0
298	20250115	142600	96893760	8900	8900	8900	8900	0
299	20250115	142500	96893760	8900	8900	8900	8900	0
300	20250115	142400	96893760	8900	8900	8900	8900	0
301	20250115	142300	96893760	8900	8890	8900	8890	802
302	20250115	142200	89763960	8890	8890	8890	8890	84
303	20250115	142100	89017200	8900	8900	8900	8900	0
304	20250115	142000	89017200	8900	8900	8900	8900	0
305	20250115	141900	89017200	8900	8900	8900	8900	0
306	20250115	141800	89017200	8900	8900	8900	8900	0
307	20250115	141700	89017200	8900	8890	8900	8890	1302
308	20250115	141600	77442400	8900	8900	8900	8900	0
309	20250115	141500	77442400	8900	8900	8900	8900	0
310	20250115	141400	77442400	8900	8900	8900	8900	0
311	20250115	141300	77442400	8900	8900	8900	8900	0
312	20250115	141200	77442400	8900	8890	8900	8890	1001
313	20250115	141100	68543500	8900	8900	8900	8900	0
314	20250115	141000	68543500	8900	8900	8900	8900	0
315	20250115	140900	68543500	8900	8900	8900	8900	0
316	20250115	140800	68543500	8900	8900	8900	8900	0
317	20250115	140700	68543500	8900	8890	8900	8890	501
318	20250115	140600	64089600	8900	8900	8900	8900	0
319	20250115	140500	64089600	8900	8900	8900	8900	1
320	20250115	140400	64080700	8890	8890	8890	8890	498
321	20250115	140300	59653480	8900	8900	8900	8900	0
322	20250115	140200	59653480	8900	8900	8900	8900	0
323	20250115	140100	59653480	8900	8900	8900	8900	0
324	20250115	140000	59653480	8900	8910	8910	8900	12
325	20250115	135900	59546670	8900	8900	8900	8900	181
326	20250115	135800	57935770	8910	8910	8910	8910	1
327	20250115	135700	57926860	8910	8910	8910	8910	0
328	20250115	135600	57926860	8910	8910	8910	8910	0
329	20250115	135500	57926860	8910	8910	8910	8910	0
330	20250115	135400	57926860	8910	8910	8910	8910	0
331	20250115	135300	57926860	8910	8910	8910	8910	1
332	20250115	135200	57917950	8900	8900	8900	8900	0
333	20250115	135100	57917950	8900	8900	8900	8900	1
334	20250115	135000	57909050	8900	8900	8900	8900	8
335	20250115	134900	57837850	8910	8910	8910	8910	0
336	20250115	134800	57837850	8910	8910	8910	8910	0
337	20250115	134700	57837850	8910	8910	8910	8910	0
338	20250115	134600	57837850	8910	8910	8910	8910	0
339	20250115	134500	57837850	8910	8910	8910	8910	0
340	20250115	134400	57837850	8910	8910	8910	8910	0
341	20250115	134300	57837850	8910	8910	8910	8910	0
342	20250115	134200	57837850	8910	8910	8910	8910	0
343	20250115	134100	57837850	8910	8910	8910	8910	0
344	20250115	134000	57837850	8910	8910	8910	8910	0
345	20250115	133900	57837850	8910	8910	8910	8910	0
346	20250115	133800	57837850	8910	8910	8910	8910	0
347	20250115	133700	57837850	8910	8910	8910	8910	0
348	20250115	133600	57837850	8910	8910	8910	8910	0
349	20250115	133500	57837850	8910	8910	8910	8910	0
350	20250115	133400	57837850	8910	8910	8910	8910	0
351	20250115	133300	57837850	8910	8910	8910	8910	0
352	20250115	133200	57837850	8910	8890	8910	8890	2
353	20250115	133100	57820050	8910	8910	8910	8910	1
354	20250115	133000	57811140	8890	8890	8890	8890	0
355	20250115	132900	57811140	8890	8890	8890	8890	0
356	20250115	132800	57811140	8890	8900	8900	8890	435
357	20250115	132700	53943350	8900	8900	8900	8900	12
358	20250115	132600	53836550	8910	8910	8910	8910	53
359	20250115	132500	53364320	8910	8910	8910	8910	0
360	20250115	132400	53364320	8910	8910	8910	8910	0
361	20250115	132300	53364320	8910	8910	8910	8910	0
362	20250115	132200	53364320	8910	8910	8910	8910	0
363	20250115	132100	53364320	8910	8910	8910	8910	90
364	20250115	132000	52562420	8910	8910	8910	8910	0
365	20250115	131900	52562420	8910	8910	8910	8910	0
366	20250115	131800	52562420	8910	8910	8910	8910	0
367	20250115	131700	52562420	8910	8910	8910	8910	0
368	20250115	131600	52562420	8910	8910	8910	8910	0
369	20250115	131500	52562420	8910	8910	8910	8910	0
370	20250115	131400	52562420	8910	8910	8910	8910	0
371	20250115	131300	52562420	8910	8910	8910	8910	0
372	20250115	131200	52562420	8910	8910	8910	8910	0
373	20250115	131100	52562420	8910	8910	8910	8910	0
374	20250115	131000	52562420	8910	8910	8910	8910	0
375	20250115	130900	52562420	8910	8900	8910	8900	101
376	20250115	130800	51663510	8920	8920	8920	8920	0
377	20250115	130700	51663510	8920	8920	8920	8920	0
378	20250115	130600	51663510	8920	8920	8920	8920	0
379	20250115	130500	51663510	8920	8920	8920	8920	0
380	20250115	130400	51663510	8920	8920	8920	8920	0
381	20250115	130300	51663510	8920	8920	8920	8920	0
382	20250115	130200	51663510	8920	8920	8920	8920	0
383	20250115	130100	51663510	8920	8920	8920	8920	0
384	20250115	130000	51663510	8920	8920	8920	8920	0
385	20250115	125900	51663510	8920	8920	8920	8920	0
386	20250115	125800	51663510	8920	8920	8920	8920	0
387	20250115	125700	51663510	8920	8920	8920	8920	0
388	20250115	125600	51663510	8920	8920	8920	8920	0
389	20250115	125500	51663510	8920	8920	8920	8920	1
390	20250115	125400	51654590	8900	8900	8920	8900	48
391	20250115	125300	51227370	8930	8930	8930	8930	0
392	20250115	125200	51227370	8930	8930	8930	8930	0
393	20250115	125100	51227370	8930	8930	8930	8930	0
394	20250115	125000	51227370	8930	8930	8930	8930	0
395	20250115	124900	51227370	8930	8930	8930	8930	0
396	20250115	124800	51227370	8930	8930	8930	8930	0
397	20250115	124700	51227370	8930	8930	8930	8930	1
398	20250115	124600	51218440	8900	8900	8900	8900	5
399	20250115	124500	51173940	8920	8920	8920	8920	0
400	20250115	124400	51173940	8920	8920	8920	8920	0
401	20250115	124300	51173940	8920	8920	8920	8920	0
402	20250115	124200	51173940	8920	8920	8920	8920	0
403	20250115	124100	51173940	8920	8920	8920	8920	0
404	20250115	124000	51173940	8920	8920	8920	8920	187
405	20250115	123900	49505900	8900	8900	8900	8900	0
406	20250115	123800	49505900	8900	8900	8900	8900	527
407	20250115	123700	44815600	8920	8920	8920	8920	0
408	20250115	123600	44815600	8920	8920	8920	8920	1
409	20250115	123500	44806680	8900	8900	8900	8900	0
410	20250115	123400	44806680	8900	8900	8900	8900	1
411	20250115	123300	44797780	8900	8900	8900	8900	0
412	20250115	123200	44797780	8900	8900	8900	8900	0
413	20250115	123100	44797780	8900	8900	8900	8900	19
414	20250115	123000	44628680	8920	8920	8920	8920	0
415	20250115	122900	44628680	8920	8920	8920	8920	0
416	20250115	122800	44628680	8920	8920	8920	8920	0
417	20250115	122700	44628680	8920	8920	8920	8920	0
418	20250115	122600	44628680	8920	8920	8920	8920	0
419	20250115	122500	44628680	8920	8920	8920	8920	0
420	20250115	122400	44628680	8920	8920	8920	8920	0
421	20250115	122300	44628680	8920	8920	8920	8920	1
422	20250115	122200	44619760	8900	8910	8910	8900	10
423	20250115	122100	44530750	8910	8910	8910	8910	0
424	20250115	122000	44530750	8910	8910	8910	8910	20
425	20250115	121900	44352550	8920	8920	8920	8920	0
426	20250115	121800	44352550	8920	8920	8920	8920	0
427	20250115	121700	44352550	8920	8920	8920	8920	0
428	20250115	121600	44352550	8920	8920	8920	8920	0
429	20250115	121500	44352550	8920	8920	8920	8920	0
430	20250115	121400	44352550	8920	8920	8920	8920	0
431	20250115	121300	44352550	8920	8920	8920	8920	0
432	20250115	121200	44352550	8920	8920	8920	8920	0
433	20250115	121100	44352550	8920	8920	8920	8920	0
434	20250115	121000	44352550	8920	8920	8920	8920	0
435	20250115	120900	44352550	8920	8920	8920	8920	3
436	20250115	120800	44325790	8930	8930	8930	8930	0
437	20250115	120700	44325790	8930	8930	8930	8930	0
438	20250115	120600	44325790	8930	8930	8930	8930	0
439	20250115	120500	44325790	8930	8930	8930	8930	0
440	20250115	120400	44325790	8930	8920	8930	8920	210
441	20250115	120300	42452490	8930	8930	8930	8930	0
442	20250115	120200	42452490	8930	8930	8930	8930	0
443	20250115	120100	42452490	8930	8930	8930	8930	1
444	20250115	120000	42443560	8920	8920	8920	8920	0
445	20250115	115900	42443560	8920	8920	8920	8920	0
446	20250115	115800	42443560	8920	8920	8920	8920	0
447	20250115	115700	42443560	8920	8920	8920	8920	0
448	20250115	115600	42443560	8920	8920	8920	8920	0
449	20250115	115500	42443560	8920	8920	8920	8920	0
450	20250115	115400	42443560	8920	8920	8920	8920	0
451	20250115	115300	42443560	8920	8920	8920	8920	0
452	20250115	115200	42443560	8920	8920	8920	8920	0
453	20250115	115100	42443560	8920	8920	8920	8920	0
454	20250115	115000	42443560	8920	8920	8920	8920	0
455	20250115	114900	42443560	8920	8920	8920	8920	950
456	20250115	114800	33969560	8920	8920	8920	8920	4
457	20250115	114700	33933880	8920	8920	8920	8920	0
458	20250115	114600	33933880	8920	8920	8920	8920	0
459	20250115	114500	33933880	8920	8920	8920	8920	0
460	20250115	114400	33933880	8920	8920	8920	8920	0
461	20250115	114300	33933880	8920	8920	8920	8920	0
462	20250115	114200	33933880	8920	8920	8920	8920	168
463	20250115	114100	32435320	8920	8920	8920	8920	0
464	20250115	114000	32435320	8920	8920	8920	8920	0
465	20250115	113900	32435320	8920	8920	8920	8920	0
466	20250115	113800	32435320	8920	8920	8920	8920	1
467	20250115	113700	32426400	8900	8900	8900	8900	67
468	20250115	113600	31830100	8920	8920	8920	8920	0
469	20250115	113500	31830100	8920	8920	8920	8920	0
470	20250115	113400	31830100	8920	8920	8920	8920	0
471	20250115	113300	31830100	8920	8920	8920	8920	0
472	20250115	113200	31830100	8920	8920	8920	8920	0
473	20250115	113100	31830100	8920	8920	8920	8920	0
474	20250115	113000	31830100	8920	8920	8920	8920	1
475	20250115	112900	31821180	8900	8900	8900	8900	1
476	20250115	112800	31812280	8910	8910	8910	8910	21
477	20250115	112700	31625170	8920	8920	8920	8920	0
478	20250115	112600	31625170	8920	8920	8920	8920	0
479	20250115	112500	31625170	8920	8920	8920	8920	0
480	20250115	112400	31625170	8920	8920	8920	8920	0
481	20250115	112300	31625170	8920	8920	8920	8920	0
482	20250115	112200	31625170	8920	8920	8920	8920	0
483	20250115	112100	31625170	8920	8920	8920	8920	0
484	20250115	112000	31625170	8920	8920	8920	8920	0
485	20250115	111900	31625170	8920	8920	8920	8920	1
486	20250115	111800	31616250	8900	8910	8910	8900	554
487	20250115	111700	26684520	8910	8910	8910	8910	123
488	20250115	111600	25588590	8930	8930	8930	8930	0
489	20250115	111500	25588590	8930	8920	8930	8900	62
490	20250115	111400	25036450	8930	8930	8930	8930	0
491	20250115	111300	25036450	8930	8930	8930	8930	4
492	20250115	111200	25000730	8940	8940	8940	8940	0
493	20250115	111100	25000730	8940	8940	8940	8940	0
494	20250115	111000	25000730	8940	8940	8940	8940	0
495	20250115	110900	25000730	8940	8940	8940	8940	0
496	20250115	110800	25000730	8940	8940	8940	8940	0
497	20250115	110700	25000730	8940	8930	8940	8930	100
498	20250115	110600	24107250	8930	8930	8930	8930	0
499	20250115	110500	24107250	8930	8930	8930	8930	176
500	20250115	110400	22535570	8930	8930	8930	8930	170
501	20250115	110300	21017470	8930	8930	8930	8930	0
502	20250115	110200	21017470	8930	8930	8930	8930	123
503	20250115	110100	19919080	8930	8930	8930	8930	0
504	20250115	110000	19919080	8930	8930	8930	8930	0
505	20250115	105900	19919080	8930	8930	8930	8930	0
506	20250115	105800	19919080	8930	8930	8930	8930	0
507	20250115	105700	19919080	8930	8920	8930	8920	12
508	20250115	105600	19811940	8930	8930	8930	8930	0
509	20250115	105500	19811940	8930	8930	8930	8930	0
510	20250115	105400	19811940	8930	8930	8930	8930	0
511	20250115	105300	19811940	8930	8930	8930	8930	0
512	20250115	105200	19811940	8930	8930	8930	8930	0
513	20250115	105100	19811940	8930	8930	8930	8930	0
514	20250115	105000	19811940	8930	8930	8930	8930	1
515	20250115	104900	19803010	8910	8910	8910	8910	0
516	20250115	104800	19803010	8910	8910	8910	8910	11
517	20250115	104700	19705000	8920	8920	8920	8920	0
518	20250115	104600	19705000	8920	8920	8920	8920	0
519	20250115	104500	19705000	8920	8920	8920	8920	0
520	20250115	104400	19705000	8920	8920	8920	8920	0
521	20250115	104300	19705000	8920	8920	8920	8920	30
522	20250115	104200	19437400	8920	8920	8920	8920	0
523	20250115	104100	19437400	8920	8920	8920	8920	64
524	20250115	104000	18866520	8920	8920	8920	8920	6
525	20250115	103900	18813000	8920	8920	8920	8920	0
526	20250115	103800	18813000	8920	8920	8920	8920	0
527	20250115	103700	18813000	8920	8920	8920	8920	0
528	20250115	103600	18813000	8920	8910	8920	8910	246
529	20250115	103500	16618800	8910	8910	8910	8910	0
530	20250115	103400	16618800	8910	8910	8910	8910	0
531	20250115	103300	16618800	8910	8910	8910	8910	0
532	20250115	103200	16618800	8910	8910	8910	8910	0
533	20250115	103100	16618800	8910	8910	8910	8910	18
534	20250115	103000	16458420	8920	8920	8920	8920	4
535	20250115	102900	16422740	8920	8920	8920	8920	0
536	20250115	102800	16422740	8920	8920	8920	8920	0
537	20250115	102700	16422740	8920	8920	8920	8920	2
538	20250115	102600	16404900	8920	8920	8920	8920	0
539	20250115	102500	16404900	8920	8920	8920	8920	1
540	20250115	102400	16395980	8890	8890	8890	8890	0
541	20250115	102300	16395980	8890	8890	8890	8890	0
542	20250115	102200	16395980	8890	8890	8890	8890	0
543	20250115	102100	16395980	8890	8890	8890	8890	0
544	20250115	102000	16395980	8890	8890	8890	8890	0
545	20250115	101900	16395980	8890	8890	8890	8890	26
546	20250115	101800	16164840	8890	8890	8890	8890	1
547	20250115	101700	16155950	8890	8890	8890	8890	0
548	20250115	101600	16155950	8890	8890	8890	8890	0
549	20250115	101500	16155950	8890	8890	8890	8890	0
550	20250115	101400	16155950	8890	8890	8890	8890	0
551	20250115	101300	16155950	8890	8890	8890	8890	22
552	20250115	101200	15960370	8890	8890	8890	8890	1
553	20250115	101100	15951480	8870	8870	8870	8870	6
554	20250115	101000	15898260	8870	8870	8870	8870	0
555	20250115	100900	15898260	8870	8870	8870	8870	0
556	20250115	100800	15898260	8870	8870	8870	8870	0
557	20250115	100700	15898260	8870	8870	8870	8870	0
558	20250115	100600	15898260	8870	8870	8870	8870	0
559	20250115	100500	15898260	8870	8870	8870	8870	0
560	20250115	100400	15898260	8870	8870	8870	8870	0
561	20250115	100300	15898260	8870	8870	8870	8870	0
562	20250115	100200	15898260	8870	8870	8870	8870	0
563	20250115	100100	15898260	8870	8870	8870	8870	0
564	20250115	100000	15898260	8870	8870	8870	8870	0
565	20250115	095900	15898260	8870	8870	8870	8870	0
566	20250115	095800	15898260	8870	8870	8870	8870	0
567	20250115	095700	15898260	8870	8870	8870	8870	0
568	20250115	095600	15898260	8870	8870	8870	8870	0
569	20250115	095500	15898260	8870	8870	8870	8870	0
570	20250115	095400	15898260	8870	8870	8870	8870	50
571	20250115	095300	15454760	8870	8870	8870	8870	0
572	20250115	095200	15454760	8870	8870	8870	8870	0
573	20250115	095100	15454760	8870	8840	8870	8820	344
574	20250115	095000	12413380	8840	8860	8860	8840	212
575	20250115	094900	10537350	8870	8870	8870	8870	0
576	20250115	094800	10537350	8870	8870	8870	8870	0
577	20250115	094700	10537350	8870	8870	8870	8870	0
578	20250115	094600	10537350	8870	8870	8870	8870	0
579	20250115	094500	10537350	8870	8870	8870	8870	1
580	20250115	094400	10528480	8870	8870	8870	8870	10
581	20250115	094300	10439780	8870	8870	8870	8870	1
582	20250115	094200	10430910	8870	8870	8870	8870	0
583	20250115	094100	10430910	8870	8860	8870	8860	24
584	20250115	094000	10218180	8860	8860	8860	8860	10
585	20250115	093900	10129580	8860	8870	8870	8860	308
586	20250115	093800	7400470	8890	8890	8890	8890	0
587	20250115	093700	7400470	8890	8890	8890	8890	0
588	20250115	093600	7400470	8890	8890	8890	8890	0
589	20250115	093500	7400470	8890	8890	8890	8890	0
590	20250115	093400	7400470	8890	8890	8890	8890	0
591	20250115	093300	7400470	8890	8890	8890	8890	0
592	20250115	093200	7400470	8890	8890	8890	8890	1
593	20250115	093100	7391580	8870	8870	8870	8870	1
594	20250115	093000	7382710	8920	8870	8920	8860	147
595	20250115	092900	6078740	8870	8870	8870	8870	1
596	20250115	092800	6069870	8860	8870	8870	8860	7
597	20250115	092700	6007790	8850	8850	8850	8850	0
598	20250115	092600	6007790	8850	8850	8850	8850	0
599	20250115	092500	6007790	8850	8850	8850	8850	66
600	20250115	092400	5423690	8880	8880	8880	8880	2
601	20250115	092300	5405930	8880	8880	8880	8880	1
602	20250115	092200	5397050	8850	8860	8860	8850	121
603	20250115	092100	4325190	8880	8880	8880	8880	0
604	20250115	092000	4325190	8880	8890	8890	8880	16
605	20250115	091900	4183090	8880	8880	8880	8880	0
606	20250115	091800	4183090	8880	8880	8880	8880	1
607	20250115	091700	4174210	8920	8920	8920	8920	1
608	20250115	091600	4165290	8880	8920	8920	8880	5
609	20250115	091500	4120810	8880	8880	8880	8880	0
610	20250115	091400	4120810	8880	8880	8880	8880	0
611	20250115	091300	4120810	8880	8880	8880	8880	0
612	20250115	091200	4120810	8880	8880	8880	8880	0
613	20250115	091100	4120810	8880	8900	8900	8880	272
614	20250115	091000	1701450	8900	8900	8900	8900	0
615	20250115	090900	1701450	8900	8890	8900	8890	4
616	20250115	090800	1665860	8890	8900	8900	8890	99
617	20250115	090700	785640	8900	8900	8900	8900	1
618	20250115	090600	776740	8930	8930	8930	8930	10
619	20250115	090500	687440	8930	8930	8930	8930	0
620	20250115	090400	687440	8930	8890	8930	8890	15
621	20250115	090300	554050	8950	8950	8950	8950	0
622	20250115	090200	554050	8950	8950	8950	8950	7
623	20250115	090100	491400	8960	8960	8960	8960	0
624	20250115	090000	491400	8960	8960	8960	8960	35