KissMeData/072020/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195000	111719480	9860	9860	9860	9860	384
3	20250121	194900	111719480	9860	9860	9860	9860	0
4	20250121	194800	111719480	9860	9860	9860	9860	0
5	20250121	194700	111719480	9860	9860	9860	9860	0
6	20250121	194600	111719480	9860	9860	9860	9860	0
7	20250121	194500	111719480	9860	9860	9860	9860	0
8	20250121	194400	111719480	9860	9860	9860	9860	0
9	20250121	194300	111719480	9860	9860	9860	9860	0
10	20250121	194200	111719480	9860	9860	9860	9860	0
11	20250121	194100	111719480	9860	9860	9860	9860	0
12	20250121	194000	111719480	9860	9860	9860	9860	0
13	20250121	193900	111719480	9860	9860	9860	9860	0
14	20250121	193800	111719480	9860	9860	9860	9860	0
15	20250121	193700	111719480	9860	9860	9860	9860	0
16	20250121	193600	111719480	9860	9860	9860	9860	0
17	20250121	193500	111719480	9860	9860	9860	9860	0
18	20250121	193400	111719480	9860	9860	9860	9860	0
19	20250121	193300	111719480	9860	9860	9860	9860	0
20	20250121	193200	111719480	9860	9860	9860	9860	0
21	20250121	193100	111719480	9860	9860	9860	9860	0
22	20250121	193000	111719480	9860	9860	9860	9860	0
23	20250121	192900	111719480	9860	9860	9860	9860	0
24	20250121	192800	111719480	9860	9860	9860	9860	0
25	20250121	192700	111719480	9860	9860	9860	9860	0
26	20250121	192600	111719480	9860	9860	9860	9860	0
27	20250121	192500	111719480	9860	9860	9860	9860	0
28	20250121	192400	111719480	9860	9860	9860	9860	0
29	20250121	192300	111719480	9860	9860	9860	9860	0
30	20250121	192200	111719480	9860	9860	9860	9860	0
31	20250121	192100	111719480	9860	9860	9860	9860	0
32	20250121	192000	111719480	9860	9860	9860	9860	384
33	20250121	191900	111719480	9860	9860	9860	9860	0
34	20250121	191800	111719480	9860	9860	9860	9860	0
35	20250121	191700	111719480	9860	9860	9860	9860	0
36	20250121	191600	111719480	9860	9860	9860	9860	0
37	20250121	191500	111719480	9860	9860	9860	9860	0
38	20250121	191400	111719480	9860	9860	9860	9860	0
39	20250121	191300	111719480	9860	9860	9860	9860	0
40	20250121	191200	111719480	9860	9860	9860	9860	0
41	20250121	191100	111719480	9860	9860	9860	9860	0
42	20250121	191000	111719480	9860	9860	9860	9860	0
43	20250121	190900	111719480	9860	9860	9860	9860	0
44	20250121	190800	111719480	9860	9860	9860	9860	0
45	20250121	190700	111719480	9860	9860	9860	9860	0
46	20250121	190600	111719480	9860	9860	9860	9860	0
47	20250121	190500	111719480	9860	9860	9860	9860	0
48	20250121	190400	111719480	9860	9860	9860	9860	0
49	20250121	190300	111719480	9860	9860	9860	9860	0
50	20250121	190200	111719480	9860	9860	9860	9860	0
51	20250121	190100	111719480	9860	9860	9860	9860	0
52	20250121	190000	111719480	9860	9860	9860	9860	0
53	20250121	185900	111719480	9860	9860	9860	9860	0
54	20250121	185800	111719480	9860	9860	9860	9860	0
55	20250121	185700	111719480	9860	9860	9860	9860	0
56	20250121	185600	111719480	9860	9860	9860	9860	0
57	20250121	185500	111719480	9860	9860	9860	9860	0
58	20250121	185400	111719480	9860	9860	9860	9860	0
59	20250121	185300	111719480	9860	9860	9860	9860	0
60	20250121	185200	111719480	9860	9860	9860	9860	0
61	20250121	185100	111719480	9860	9860	9860	9860	0
62	20250121	185000	111719480	9860	9860	9860	9860	384
63	20250121	184900	111719480	9860	9860	9860	9860	0
64	20250121	184800	111719480	9860	9860	9860	9860	0
65	20250121	184700	111719480	9860	9860	9860	9860	0
66	20250121	184600	111719480	9860	9860	9860	9860	0
67	20250121	184500	111719480	9860	9860	9860	9860	0
68	20250121	184400	111719480	9860	9860	9860	9860	0
69	20250121	184300	111719480	9860	9860	9860	9860	0
70	20250121	184200	111719480	9860	9860	9860	9860	0
71	20250121	184100	111719480	9860	9860	9860	9860	0
72	20250121	184000	111719480	9860	9860	9860	9860	0
73	20250121	183900	111719480	9860	9860	9860	9860	0
74	20250121	183800	111719480	9860	9860	9860	9860	0
75	20250121	183700	111719480	9860	9860	9860	9860	0
76	20250121	183600	111719480	9860	9860	9860	9860	0
77	20250121	183500	111719480	9860	9860	9860	9860	0
78	20250121	183400	111719480	9860	9860	9860	9860	0
79	20250121	183300	111719480	9860	9860	9860	9860	0
80	20250121	183200	111719480	9860	9860	9860	9860	0
81	20250121	183100	111719480	9860	9860	9860	9860	0
82	20250121	183000	111719480	9860	9860	9860	9860	0
83	20250121	182900	111719480	9860	9860	9860	9860	0
84	20250121	182800	111719480	9860	9860	9860	9860	0
85	20250121	182700	111719480	9860	9860	9860	9860	0
86	20250121	182600	111719480	9860	9860	9860	9860	0
87	20250121	182500	111719480	9860	9860	9860	9860	0
88	20250121	182400	111719480	9860	9860	9860	9860	0
89	20250121	182300	111719480	9860	9860	9860	9860	0
90	20250121	182200	111719480	9860	9860	9860	9860	0
91	20250121	182100	111719480	9860	9860	9860	9860	0
92	20250121	182000	111719480	9860	9860	9860	9860	384
93	20250121	181900	111719480	9860	9860	9860	9860	0
94	20250121	181800	111719480	9860	9860	9860	9860	0
95	20250121	181700	111719480	9860	9860	9860	9860	0
96	20250121	181600	111719480	9860	9860	9860	9860	0
97	20250121	181500	111719480	9860	9860	9860	9860	0
98	20250121	181400	111719480	9860	9860	9860	9860	0
99	20250121	181300	111719480	9860	9860	9860	9860	0
100	20250121	181200	111719480	9860	9860	9860	9860	0
101	20250121	181100	111719480	9860	9860	9860	9860	0
102	20250121	181000	111719480	9860	9860	9860	9860	0
103	20250121	180900	111719480	9860	9860	9860	9860	0
104	20250121	180800	111719480	9860	9860	9860	9860	0
105	20250121	180700	111719480	9860	9860	9860	9860	0
106	20250121	180600	111719480	9860	9860	9860	9860	0
107	20250121	180500	111719480	9860	9860	9860	9860	0
108	20250121	180400	111719480	9860	9860	9860	9860	0
109	20250121	180300	111719480	9860	9860	9860	9860	0
110	20250121	180200	111719480	9860	9860	9860	9860	0
111	20250121	180100	111719480	9860	9860	9860	9860	0
112	20250121	180000	111719480	9860	9860	9860	9860	0
113	20250121	175900	111719480	9860	9860	9860	9860	0
114	20250121	175800	111719480	9860	9860	9860	9860	0
115	20250121	175700	111719480	9860	9860	9860	9860	0
116	20250121	175600	111719480	9860	9860	9860	9860	0
117	20250121	175500	111719480	9860	9860	9860	9860	0
118	20250121	175400	111719480	9860	9860	9860	9860	0
119	20250121	175300	111719480	9860	9860	9860	9860	0
120	20250121	175200	111719480	9860	9860	9860	9860	0
121	20250121	175100	111719480	9860	9860	9860	9860	0
122	20250121	175000	111719480	9860	9860	9860	9860	384
123	20250121	174900	111719480	9860	9860	9860	9860	0
124	20250121	174800	111719480	9860	9860	9860	9860	0
125	20250121	174700	111719480	9860	9860	9860	9860	0
126	20250121	174600	111719480	9860	9860	9860	9860	0
127	20250121	174500	111719480	9860	9860	9860	9860	0
128	20250121	174400	111719480	9860	9860	9860	9860	0
129	20250121	174300	111719480	9860	9860	9860	9860	0
130	20250121	174200	111719480	9860	9860	9860	9860	0
131	20250121	174100	111719480	9860	9860	9860	9860	0
132	20250121	174000	111719480	9860	9860	9860	9860	0
133	20250121	173900	111719480	9860	9860	9860	9860	0
134	20250121	173800	111719480	9860	9860	9860	9860	0
135	20250121	173700	111719480	9860	9860	9860	9860	0
136	20250121	173600	111719480	9860	9860	9860	9860	0
137	20250121	173500	111719480	9860	9860	9860	9860	0
138	20250121	173400	111719480	9860	9860	9860	9860	0
139	20250121	173300	111719480	9860	9860	9860	9860	0
140	20250121	173200	111719480	9860	9860	9860	9860	0
141	20250121	173100	111719480	9860	9860	9860	9860	0
142	20250121	173000	111719480	9860	9860	9860	9860	0
143	20250121	172900	111719480	9860	9860	9860	9860	0
144	20250121	172800	111719480	9860	9860	9860	9860	0
145	20250121	172700	111719480	9860	9860	9860	9860	0
146	20250121	172600	111719480	9860	9860	9860	9860	0
147	20250121	172500	111719480	9860	9860	9860	9860	0
148	20250121	172400	111719480	9860	9860	9860	9860	0
149	20250121	172300	111719480	9860	9860	9860	9860	0
150	20250121	172200	111719480	9860	9860	9860	9860	0
151	20250121	172100	111719480	9860	9860	9860	9860	0
152	20250121	172000	111719480	9860	9860	9860	9860	384
153	20250121	171900	111719480	9860	9860	9860	9860	0
154	20250121	171800	111719480	9860	9860	9860	9860	0
155	20250121	171700	111719480	9860	9860	9860	9860	0
156	20250121	171600	111719480	9860	9860	9860	9860	0
157	20250121	171500	111719480	9860	9860	9860	9860	0
158	20250121	171400	111719480	9860	9860	9860	9860	0
159	20250121	171300	111719480	9860	9860	9860	9860	0
160	20250121	171200	111719480	9860	9860	9860	9860	0
161	20250121	171100	111719480	9860	9860	9860	9860	0
162	20250121	171000	111719480	9860	9860	9860	9860	0
163	20250121	170900	111719480	9860	9860	9860	9860	0
164	20250121	170800	111719480	9860	9860	9860	9860	0
165	20250121	170700	111719480	9860	9860	9860	9860	0
166	20250121	170600	111719480	9860	9860	9860	9860	0
167	20250121	170500	111719480	9860	9860	9860	9860	0
168	20250121	170400	111719480	9860	9860	9860	9860	0
169	20250121	170300	111719480	9860	9860	9860	9860	0
170	20250121	170200	111719480	9860	9860	9860	9860	0
171	20250121	170100	111719480	9860	9860	9860	9860	0
172	20250121	170000	111719480	9860	9860	9860	9860	0
173	20250121	165900	111719480	9860	9860	9860	9860	0
174	20250121	165800	111719480	9860	9860	9860	9860	0
175	20250121	165700	111719480	9860	9860	9860	9860	0
176	20250121	165600	111719480	9860	9860	9860	9860	0
177	20250121	165500	111719480	9860	9860	9860	9860	0
178	20250121	165400	111719480	9860	9860	9860	9860	0
179	20250121	165300	111719480	9860	9860	9860	9860	0
180	20250121	165200	111719480	9860	9860	9860	9860	0
181	20250121	165100	111719480	9860	9860	9860	9860	0
182	20250121	165000	111719480	9860	9860	9860	9860	384
183	20250121	164900	111719480	9860	9860	9860	9860	0
184	20250121	164800	111719480	9860	9860	9860	9860	0
185	20250121	164700	111719480	9860	9860	9860	9860	0
186	20250121	164600	111719480	9860	9860	9860	9860	0
187	20250121	164500	111719480	9860	9860	9860	9860	0
188	20250121	164400	111719480	9860	9860	9860	9860	0
189	20250121	164300	111719480	9860	9860	9860	9860	0
190	20250121	164200	111719480	9860	9860	9860	9860	0
191	20250121	164100	111719480	9860	9860	9860	9860	0
192	20250121	164000	111719480	9860	9860	9860	9860	0
193	20250121	163900	111719480	9860	9860	9860	9860	0
194	20250121	163800	111719480	9860	9860	9860	9860	0
195	20250121	163700	111719480	9860	9860	9860	9860	0
196	20250121	163600	111719480	9860	9860	9860	9860	0
197	20250121	163500	111719480	9860	9860	9860	9860	0
198	20250121	163400	111719480	9860	9860	9860	9860	0
199	20250121	163300	111719480	9860	9860	9860	9860	0
200	20250121	163200	111719480	9860	9860	9860	9860	0
201	20250121	163100	111719480	9860	9860	9860	9860	0
202	20250121	163000	111719480	9860	9860	9860	9860	0
203	20250121	162900	111719480	9860	9860	9860	9860	0
204	20250121	162800	111719480	9860	9860	9860	9860	0
205	20250121	162700	111719480	9860	9860	9860	9860	0
206	20250121	162600	111719480	9860	9860	9860	9860	0
207	20250121	162500	111719480	9860	9860	9860	9860	0
208	20250121	162400	111719480	9860	9860	9860	9860	0
209	20250121	162300	111719480	9860	9860	9860	9860	0
210	20250121	162200	111719480	9860	9860	9860	9860	0
211	20250121	162100	111719480	9860	9860	9860	9860	0
212	20250121	162000	111719480	9860	9860	9860	9860	384
213	20250121	161900	111719480	9860	9860	9860	9860	0
214	20250121	161800	111719480	9860	9860	9860	9860	0
215	20250121	161700	111719480	9860	9860	9860	9860	0
216	20250121	161600	111719480	9860	9860	9860	9860	0
217	20250121	161500	111719480	9860	9860	9860	9860	0
218	20250121	161400	111719480	9860	9860	9860	9860	0
219	20250121	161300	111719480	9860	9860	9860	9860	0
220	20250121	161200	111719480	9860	9860	9860	9860	0
221	20250121	161100	111719480	9860	9860	9860	9860	0
222	20250121	161000	111719480	9860	9860	9860	9860	0
223	20250121	160900	111719480	9860	9860	9860	9860	0
224	20250121	160800	111719480	9860	9860	9860	9860	0
225	20250121	160700	111719480	9860	9860	9860	9860	0
226	20250121	160600	111719480	9860	9860	9860	9860	0
227	20250121	160500	111719480	9860	9860	9860	9860	0
228	20250121	160400	111719480	9860	9860	9860	9860	0
229	20250121	160300	111719480	9860	9860	9860	9860	0
230	20250121	160200	111719480	9860	9860	9860	9860	0
231	20250121	160100	111719480	9860	9860	9860	9860	0
232	20250121	160000	111719480	9860	9860	9860	9860	0
233	20250121	155900	111719480	9860	9860	9860	9860	0
234	20250121	155800	111719480	9860	9860	9860	9860	0
235	20250121	155700	111719480	9860	9860	9860	9860	0
236	20250121	155600	111719480	9860	9860	9860	9860	0
237	20250121	155500	111719480	9860	9860	9860	9860	0
238	20250121	155400	111719480	9860	9860	9860	9860	0
239	20250121	155300	111719480	9860	9860	9860	9860	0
240	20250121	155200	111719480	9860	9860	9860	9860	0
241	20250121	155100	111719480	9860	9860	9860	9860	0
242	20250121	155000	111719480	9860	9860	9860	9860	384
243	20250121	154900	111719480	9860	9860	9860	9860	0
244	20250121	154800	111719480	9860	9860	9860	9860	0
245	20250121	154700	111719480	9860	9860	9860	9860	0
246	20250121	154600	111719480	9860	9860	9860	9860	0
247	20250121	154500	111719480	9860	9860	9860	9860	0
248	20250121	154400	111719480	9860	9860	9860	9860	0
249	20250121	154300	111719480	9860	9860	9860	9860	0
250	20250121	154200	111719480	9860	9860	9860	9860	0
251	20250121	154100	111719480	9860	9860	9860	9860	0
252	20250121	154000	111719480	9860	9860	9860	9860	0
253	20250121	153900	111719480	9860	9860	9860	9860	0
254	20250121	153800	111719480	9860	9860	9860	9860	0
255	20250121	153700	111719480	9860	9860	9860	9860	0
256	20250121	153600	111719480	9860	9860	9860	9860	0
257	20250121	153500	111719480	9860	9860	9860	9860	0
258	20250121	153400	111719480	9860	9860	9860	9860	0
259	20250121	153300	111719480	9860	9860	9860	9860	0
260	20250121	153200	111719480	9860	9860	9860	9860	0
261	20250121	153100	111719480	9860	9860	9860	9860	0
262	20250121	153000	111719480	9860	9860	9860	9860	384
263	20250121	152900	107933240	9850	9850	9850	9850	0
264	20250121	152800	107933240	9850	9850	9850	9850	0
265	20250121	152700	107933240	9850	9850	9850	9850	0
266	20250121	152600	107933240	9850	9850	9850	9850	0
267	20250121	152500	107933240	9850	9850	9850	9850	0
268	20250121	152400	107933240	9850	9850	9850	9850	0
269	20250121	152300	107933240	9850	9850	9850	9850	0
270	20250121	152200	107933240	9850	9850	9850	9850	0
271	20250121	152100	107933240	9850	9850	9850	9850	0
272	20250121	152000	107933240	9850	9850	9850	9850	0
273	20250121	151900	107933240	9850	9850	9850	9850	0
274	20250121	151800	107933240	9850	9850	9850	9850	0
275	20250121	151700	107933240	9850	9860	9860	9850	29
276	20250121	151600	107647570	9860	9860	9860	9860	0
277	20250121	151500	107647570	9860	9860	9860	9860	0
278	20250121	151400	107647570	9860	9860	9860	9860	0
279	20250121	151300	107647570	9860	9860	9860	9860	1
280	20250121	151200	107637710	9850	9850	9850	9850	0
281	20250121	151100	107637710	9850	9850	9850	9850	0
282	20250121	151000	107637710	9850	9850	9850	9850	359
283	20250121	150900	104101560	9870	9870	9870	9870	0
284	20250121	150800	104101560	9870	9870	9870	9870	0
285	20250121	150700	104101560	9870	9870	9870	9870	0
286	20250121	150600	104101560	9870	9870	9870	9870	0
287	20250121	150500	104101560	9870	9870	9870	9870	0
288	20250121	150400	104101560	9870	9870	9870	9870	0
289	20250121	150300	104101560	9870	9870	9870	9870	0
290	20250121	150200	104101560	9870	9870	9870	9870	10
291	20250121	150100	104002860	9860	9860	9860	9860	112
292	20250121	150000	102898540	9850	9850	9850	9850	0
293	20250121	145900	102898540	9850	9850	9850	9850	0
294	20250121	145800	102898540	9850	9860	9860	9850	136
295	20250121	145700	101558930	9860	9860	9860	9860	0
296	20250121	145600	101558930	9860	9860	9860	9860	0
297	20250121	145500	101558930	9860	9860	9860	9860	1
298	20250121	145400	101549070	9860	9860	9860	9860	18
299	20250121	145300	101371590	9860	9860	9860	9860	4
300	20250121	145200	101332150	9860	9860	9860	9860	0
301	20250121	145100	101332150	9860	9860	9860	9860	133
302	20250121	145000	100020770	9860	9860	9860	9860	130
303	20250121	144900	98738970	9860	9860	9860	9860	0
304	20250121	144800	98738970	9860	9860	9860	9860	0
305	20250121	144700	98738970	9860	9860	9860	9860	50
306	20250121	144600	98245970	9870	9870	9870	9870	0
307	20250121	144500	98245970	9870	9870	9870	9870	0
308	20250121	144400	98245970	9870	9870	9870	9870	0
309	20250121	144300	98245970	9870	9870	9870	9870	10
310	20250121	144200	98147270	9870	9870	9870	9870	11
311	20250121	144100	98038700	9870	9870	9870	9870	0
312	20250121	144000	98038700	9870	9870	9870	9870	0
313	20250121	143900	98038700	9870	9870	9870	9870	1
314	20250121	143800	98028830	9860	9860	9860	9860	0
315	20250121	143700	98028830	9860	9860	9860	9860	0
316	20250121	143600	98028830	9860	9860	9860	9860	0
317	20250121	143500	98028830	9860	9860	9860	9860	0
318	20250121	143400	98028830	9860	9860	9860	9860	0
319	20250121	143300	98028830	9860	9860	9860	9860	0
320	20250121	143200	98028830	9860	9860	9860	9860	0
321	20250121	143100	98028830	9860	9860	9860	9860	0
322	20250121	143000	98028830	9860	9860	9860	9860	0
323	20250121	142900	98028830	9860	9860	9860	9860	0
324	20250121	142800	98028830	9860	9860	9860	9860	0
325	20250121	142700	98028830	9860	9860	9860	9860	2
326	20250121	142600	98009110	9870	9870	9870	9870	0
327	20250121	142500	98009110	9870	9870	9870	9870	0
328	20250121	142400	98009110	9870	9870	9870	9870	0
329	20250121	142300	98009110	9870	9870	9870	9870	0
330	20250121	142200	98009110	9870	9870	9870	9870	0
331	20250121	142100	98009110	9870	9870	9870	9870	0
332	20250121	142000	98009110	9870	9870	9870	9870	0
333	20250121	141900	98009110	9870	9870	9870	9870	0
334	20250121	141800	98009110	9870	9870	9870	9870	0
335	20250121	141700	98009110	9870	9870	9870	9870	70
336	20250121	141600	97318210	9870	9870	9870	9870	0
337	20250121	141500	97318210	9870	9870	9870	9870	0
338	20250121	141400	97318210	9870	9870	9870	9870	0
339	20250121	141300	97318210	9870	9870	9870	9870	0
340	20250121	141200	97318210	9870	9870	9870	9870	0
341	20250121	141100	97318210	9870	9870	9870	9870	0
342	20250121	141000	97318210	9870	9870	9870	9870	0
343	20250121	140900	97318210	9870	9870	9870	9870	0
344	20250121	140800	97318210	9870	9870	9870	9870	0
345	20250121	140700	97318210	9870	9870	9870	9870	0
346	20250121	140600	97318210	9870	9870	9870	9870	0
347	20250121	140500	97318210	9870	9870	9870	9870	0
348	20250121	140400	97318210	9870	9870	9870	9870	0
349	20250121	140300	97318210	9870	9870	9870	9870	0
350	20250121	140200	97318210	9870	9870	9870	9870	0
351	20250121	140100	97318210	9870	9870	9870	9870	0
352	20250121	140000	97318210	9870	9870	9870	9870	0
353	20250121	135900	97318210	9870	9870	9870	9870	0
354	20250121	135800	97318210	9870	9870	9870	9870	0
355	20250121	135700	97318210	9870	9870	9870	9870	0
356	20250121	135600	97318210	9870	9870	9870	9870	0
357	20250121	135500	97318210	9870	9870	9870	9870	0
358	20250121	135400	97318210	9870	9870	9870	9870	0
359	20250121	135300	97318210	9870	9870	9870	9870	0
360	20250121	135200	97318210	9870	9870	9870	9870	0
361	20250121	135100	97318210	9870	9870	9870	9870	27
362	20250121	135000	97051720	9870	9870	9870	9870	0
363	20250121	134900	97051720	9870	9870	9870	9870	0
364	20250121	134800	97051720	9870	9870	9870	9870	0
365	20250121	134700	97051720	9870	9870	9870	9870	0
366	20250121	134600	97051720	9870	9870	9870	9870	0
367	20250121	134500	97051720	9870	9870	9870	9870	0
368	20250121	134400	97051720	9870	9870	9870	9870	0
369	20250121	134300	97051720	9870	9870	9870	9870	0
370	20250121	134200	97051720	9870	9870	9870	9870	0
371	20250121	134100	97051720	9870	9870	9870	9870	0
372	20250121	134000	97051720	9870	9870	9870	9870	60
373	20250121	133900	96459520	9870	9870	9870	9870	0
374	20250121	133800	96459520	9870	9870	9870	9870	0
375	20250121	133700	96459520	9870	9870	9870	9870	0
376	20250121	133600	96459520	9870	9870	9870	9870	0
377	20250121	133500	96459520	9870	9870	9870	9870	5
378	20250121	133400	96410170	9870	9870	9870	9870	0
379	20250121	133300	96410170	9870	9870	9870	9870	0
380	20250121	133200	96410170	9870	9870	9870	9870	0
381	20250121	133100	96410170	9870	9870	9870	9870	0
382	20250121	133000	96410170	9870	9870	9870	9870	0
383	20250121	132900	96410170	9870	9870	9870	9870	0
384	20250121	132800	96410170	9870	9870	9870	9870	0
385	20250121	132700	96410170	9870	9870	9870	9870	0
386	20250121	132600	96410170	9870	9870	9870	9870	0
387	20250121	132500	96410170	9870	9870	9870	9870	0
388	20250121	132400	96410170	9870	9870	9870	9870	1
389	20250121	132300	96400300	9880	9880	9880	9880	0
390	20250121	132200	96400300	9880	9880	9880	9880	0
391	20250121	132100	96400300	9880	9880	9880	9880	0
392	20250121	132000	96400300	9880	9880	9880	9880	0
393	20250121	131900	96400300	9880	9880	9880	9880	0
394	20250121	131800	96400300	9880	9880	9880	9880	0
395	20250121	131700	96400300	9880	9880	9880	9880	0
396	20250121	131600	96400300	9880	9880	9880	9880	0
397	20250121	131500	96400300	9880	9880	9880	9880	0
398	20250121	131400	96400300	9880	9880	9880	9880	0
399	20250121	131300	96400300	9880	9880	9880	9880	0
400	20250121	131200	96400300	9880	9880	9880	9880	0
401	20250121	131100	96400300	9880	9880	9880	9880	0
402	20250121	131000	96400300	9880	9880	9880	9880	0
403	20250121	130900	96400300	9880	9880	9880	9880	255
404	20250121	130800	93880900	9880	9880	9880	9880	0
405	20250121	130700	93880900	9880	9880	9880	9880	0
406	20250121	130600	93880900	9880	9880	9880	9880	0
407	20250121	130500	93880900	9880	9880	9880	9880	0
408	20250121	130400	93880900	9880	9880	9880	9880	0
409	20250121	130300	93880900	9880	9880	9880	9880	0
410	20250121	130200	93880900	9880	9880	9880	9880	0
411	20250121	130100	93880900	9880	9880	9880	9880	0
412	20250121	130000	93880900	9880	9880	9880	9880	0
413	20250121	125900	93880900	9880	9880	9880	9880	0
414	20250121	125800	93880900	9880	9880	9880	9880	0
415	20250121	125700	93880900	9880	9880	9880	9880	0
416	20250121	125600	93880900	9880	9880	9880	9880	0
417	20250121	125500	93880900	9880	9880	9880	9880	0
418	20250121	125400	93880900	9880	9880	9880	9880	5
419	20250121	125300	93831500	9870	9870	9870	9870	0
420	20250121	125200	93831500	9870	9870	9870	9870	0
421	20250121	125100	93831500	9870	9870	9870	9870	0
422	20250121	125000	93831500	9870	9870	9870	9870	0
423	20250121	124900	93831500	9870	9870	9870	9870	0
424	20250121	124800	93831500	9870	9870	9870	9870	0
425	20250121	124700	93831500	9870	9870	9870	9870	0
426	20250121	124600	93831500	9870	9870	9870	9870	2
427	20250121	124500	93811760	9870	9870	9870	9870	49
428	20250121	124400	93328130	9880	9880	9880	9880	0
429	20250121	124300	93328130	9880	9880	9880	9880	0
430	20250121	124200	93328130	9880	9880	9880	9880	0
431	20250121	124100	93328130	9880	9880	9880	9880	0
432	20250121	124000	93328130	9880	9880	9880	9880	0
433	20250121	123900	93328130	9880	9880	9880	9880	10
434	20250121	123800	93229330	9870	9870	9870	9870	0
435	20250121	123700	93229330	9870	9870	9870	9870	0
436	20250121	123600	93229330	9870	9870	9870	9870	0
437	20250121	123500	93229330	9870	9870	9870	9870	0
438	20250121	123400	93229330	9870	9870	9870	9870	0
439	20250121	123300	93229330	9870	9870	9870	9870	0
440	20250121	123200	93229330	9870	9870	9870	9870	0
441	20250121	123100	93229330	9870	9870	9870	9870	0
442	20250121	123000	93229330	9870	9870	9870	9870	0
443	20250121	122900	93229330	9870	9870	9870	9870	0
444	20250121	122800	93229330	9870	9870	9870	9870	0
445	20250121	122700	93229330	9870	9870	9870	9870	0
446	20250121	122600	93229330	9870	9870	9870	9870	46
447	20250121	122500	92775310	9870	9870	9870	9870	22
448	20250121	122400	92558170	9870	9870	9870	9870	0
449	20250121	122300	92558170	9870	9870	9870	9870	0
450	20250121	122200	92558170	9870	9870	9870	9870	0
451	20250121	122100	92558170	9870	9870	9870	9870	0
452	20250121	122000	92558170	9870	9870	9870	9870	0
453	20250121	121900	92558170	9870	9870	9870	9870	0
454	20250121	121800	92558170	9870	9870	9870	9870	0
455	20250121	121700	92558170	9870	9870	9870	9870	0
456	20250121	121600	92558170	9870	9870	9870	9870	0
457	20250121	121500	92558170	9870	9870	9870	9870	0
458	20250121	121400	92558170	9870	9870	9870	9870	0
459	20250121	121300	92558170	9870	9870	9870	9870	0
460	20250121	121200	92558170	9870	9870	9870	9870	0
461	20250121	121100	92558170	9870	9870	9870	9870	0
462	20250121	121000	92558170	9870	9870	9870	9870	0
463	20250121	120900	92558170	9870	9870	9870	9870	0
464	20250121	120800	92558170	9870	9870	9870	9870	0
465	20250121	120700	92558170	9870	9860	9870	9860	21
466	20250121	120600	92350990	9870	9870	9870	9870	0
467	20250121	120500	92350990	9870	9870	9870	9870	10
468	20250121	120400	92252290	9860	9860	9860	9860	0
469	20250121	120300	92252290	9860	9860	9860	9860	0
470	20250121	120200	92252290	9860	9860	9860	9860	0
471	20250121	120100	92252290	9860	9860	9860	9860	20
472	20250121	120000	92055090	9860	9860	9860	9860	25
473	20250121	115900	91808590	9860	9860	9860	9860	0
474	20250121	115800	91808590	9860	9860	9860	9860	0
475	20250121	115700	91808590	9860	9860	9860	9860	0
476	20250121	115600	91808590	9860	9860	9860	9860	0
477	20250121	115500	91808590	9860	9860	9860	9860	0
478	20250121	115400	91808590	9860	9860	9860	9860	0
479	20250121	115300	91808590	9860	9840	9860	9840	702
480	20250121	115200	84893870	9840	9850	9850	9840	722
481	20250121	115100	77784170	9860	9860	9860	9860	498
482	20250121	115000	72873890	9870	9870	9870	9870	0
483	20250121	114900	72873890	9870	9870	9870	9870	10
484	20250121	114800	72775190	9860	9860	9860	9860	0
485	20250121	114700	72775190	9860	9860	9860	9860	0
486	20250121	114600	72775190	9860	9860	9860	9860	0
487	20250121	114500	72775190	9860	9860	9860	9860	0
488	20250121	114400	72775190	9860	9860	9860	9860	0
489	20250121	114300	72775190	9860	9860	9860	9860	0
490	20250121	114200	72775190	9860	9860	9860	9860	0
491	20250121	114100	72775190	9860	9860	9860	9860	0
492	20250121	114000	72775190	9860	9860	9860	9860	0
493	20250121	113900	72775190	9860	9860	9860	9860	0
494	20250121	113800	72775190	9860	9860	9860	9860	0
495	20250121	113700	72775190	9860	9860	9860	9860	0
496	20250121	113600	72775190	9860	9860	9860	9860	18
497	20250121	113500	72597710	9860	9860	9860	9860	0
498	20250121	113400	72597710	9860	9860	9860	9860	0
499	20250121	113300	72597710	9860	9860	9860	9860	0
500	20250121	113200	72597710	9860	9860	9860	9860	0
501	20250121	113100	72597710	9860	9860	9860	9860	0
502	20250121	113000	72597710	9860	9860	9860	9860	0
503	20250121	112900	72597710	9860	9860	9860	9860	0
504	20250121	112800	72597710	9860	9860	9860	9860	7
505	20250121	112700	72528690	9860	9860	9860	9860	0
506	20250121	112600	72528690	9860	9860	9860	9860	0
507	20250121	112500	72528690	9860	9860	9860	9860	0
508	20250121	112400	72528690	9860	9860	9860	9860	0
509	20250121	112300	72528690	9860	9860	9860	9860	0
510	20250121	112200	72528690	9860	9860	9860	9860	0
511	20250121	112100	72528690	9860	9860	9860	9860	90
512	20250121	112000	71641290	9860	9860	9860	9860	0
513	20250121	111900	71641290	9860	9860	9860	9860	0
514	20250121	111800	71641290	9860	9860	9860	9860	0
515	20250121	111700	71641290	9860	9860	9860	9860	0
516	20250121	111600	71641290	9860	9860	9860	9860	0
517	20250121	111500	71641290	9860	9860	9860	9860	0
518	20250121	111400	71641290	9860	9860	9860	9860	0
519	20250121	111300	71641290	9860	9860	9860	9860	0
520	20250121	111200	71641290	9860	9860	9860	9860	3
521	20250121	111100	71611710	9870	9870	9870	9870	2
522	20250121	111000	71591970	9870	9870	9870	9870	0
523	20250121	110900	71591970	9870	9870	9870	9870	0
524	20250121	110800	71591970	9870	9870	9870	9870	0
525	20250121	110700	71591970	9870	9870	9870	9870	1
526	20250121	110600	71582100	9920	9920	9920	9920	0
527	20250121	110500	71582100	9920	9880	9920	9880	10
528	20250121	110400	71483100	9830	9830	9830	9830	0
529	20250121	110300	71483100	9830	9830	9830	9830	0
530	20250121	110200	71483100	9830	9830	9830	9830	0
531	20250121	110100	71483100	9830	9830	9830	9830	0
532	20250121	110000	71483100	9830	9830	9830	9830	0
533	20250121	105900	71483100	9830	9830	9830	9830	0
534	20250121	105800	71483100	9830	9830	9830	9830	0
535	20250121	105700	71483100	9830	9830	9830	9830	0
536	20250121	105600	71483100	9830	9830	9830	9830	0
537	20250121	105500	71483100	9830	9880	9880	9830	111
538	20250121	105400	70391920	9830	9830	9830	9830	0
539	20250121	105300	70391920	9830	9830	9830	9830	0
540	20250121	105200	70391920	9830	9830	9830	9830	0
541	20250121	105100	70391920	9830	9830	9830	9830	0
542	20250121	105000	70391920	9830	9830	9830	9830	0
543	20250121	104900	70391920	9830	9840	9840	9830	95
544	20250121	104800	69458060	9880	9880	9880	9880	0
545	20250121	104700	69458060	9880	9880	9880	9880	0
546	20250121	104600	69458060	9880	9880	9880	9880	0
547	20250121	104500	69458060	9880	9880	9880	9880	5
548	20250121	104400	69408660	9880	9880	9880	9880	0
549	20250121	104300	69408660	9880	9880	9880	9880	0
550	20250121	104200	69408660	9880	9880	9880	9880	5
551	20250121	104100	69359260	9840	9840	9840	9840	0
552	20250121	104000	69359260	9840	9840	9840	9840	0
553	20250121	103900	69359260	9840	9880	9880	9840	511
554	20250121	103800	64327930	9880	9880	9880	9880	0
555	20250121	103700	64327930	9880	9880	9880	9880	0
556	20250121	103600	64327930	9880	9880	9880	9880	0
557	20250121	103500	64327930	9880	9880	9880	9880	0
558	20250121	103400	64327930	9880	9880	9880	9880	0
559	20250121	103300	64327930	9880	9880	9880	9880	0
560	20250121	103200	64327930	9880	9880	9880	9880	0
561	20250121	103100	64327930	9880	9880	9880	9880	0
562	20250121	103000	64327930	9880	9880	9880	9880	1
563	20250121	102900	64318050	9880	9880	9880	9880	0
564	20250121	102800	64318050	9880	9880	9880	9880	0
565	20250121	102700	64318050	9880	9880	9880	9880	0
566	20250121	102600	64318050	9880	9880	9880	9880	0
567	20250121	102500	64318050	9880	9880	9880	9880	0
568	20250121	102400	64318050	9880	9880	9880	9880	2
569	20250121	102300	64298290	9880	9880	9880	9880	0
570	20250121	102200	64298290	9880	9880	9880	9880	17
571	20250121	102100	64130330	9880	9880	9880	9880	0
572	20250121	102000	64130330	9880	9880	9880	9880	0
573	20250121	101900	64130330	9880	9880	9880	9880	0
574	20250121	101800	64130330	9880	9880	9880	9880	0
575	20250121	101700	64130330	9880	9880	9880	9880	0
576	20250121	101600	64130330	9880	9880	9880	9880	0
577	20250121	101500	64130330	9880	9880	9880	9880	11
578	20250121	101400	64021650	9880	9880	9880	9880	0
579	20250121	101300	64021650	9880	9880	9880	9880	0
580	20250121	101200	64021650	9880	9880	9880	9880	1
581	20250121	101100	64011770	9880	9880	9880	9880	10
582	20250121	101000	63912970	9880	9880	9880	9880	0
583	20250121	100900	63912970	9880	9860	9880	9860	2
584	20250121	100800	63893230	9860	9860	9860	9860	0
585	20250121	100700	63893230	9860	9860	9860	9860	0
586	20250121	100600	63893230	9860	9860	9860	9860	0
587	20250121	100500	63893230	9860	9860	9860	9860	0
588	20250121	100400	63893230	9860	9860	9860	9860	0
589	20250121	100300	63893230	9860	9860	9860	9860	0
590	20250121	100200	63893230	9860	9860	9860	9860	0
591	20250121	100100	63893230	9860	9880	9880	9860	125
592	20250121	100000	62658870	9880	9880	9880	9880	1104
593	20250121	095900	51751350	9880	9880	9880	9870	541
594	20250121	095800	46411520	9880	9890	9890	9880	73
595	20250121	095700	45690050	9890	9890	9890	9890	0
596	20250121	095600	45690050	9890	9890	9890	9890	13
597	20250121	095500	45561480	9920	9890	9920	9890	21
598	20250121	095400	45353760	9890	9890	9890	9890	0
599	20250121	095300	45353760	9890	9890	9890	9890	72
600	20250121	095200	44641680	9890	9890	9890	9890	1002
601	20250121	095100	34731900	9890	9890	9890	9890	0
602	20250121	095000	34731900	9890	9900	9900	9890	229
603	20250121	094900	32465060	9910	9910	9910	9910	1
604	20250121	094800	32455150	9920	9920	9920	9920	0
605	20250121	094700	32455150	9920	9920	9920	9920	0
606	20250121	094600	32455150	9920	9920	9920	9920	0
607	20250121	094500	32455150	9920	9920	9920	9920	1
608	20250121	094400	32445230	9930	9900	9930	9900	103
609	20250121	094300	31425440	9900	9900	9900	9900	98
610	20250121	094200	30455240	9900	9900	9900	9900	0
611	20250121	094100	30455240	9900	9900	9900	9900	0
612	20250121	094000	30455240	9900	9900	9900	9900	0
613	20250121	093900	30455240	9900	9910	9910	9900	105
614	20250121	093800	29415730	9910	9910	9910	9910	0
615	20250121	093700	29415730	9910	9910	9910	9910	10
616	20250121	093600	29316630	9930	9930	9930	9930	1
617	20250121	093500	29306700	9930	9930	9930	9930	0
618	20250121	093400	29306700	9930	9930	9930	9930	0
619	20250121	093300	29306700	9930	9910	9930	9910	202
620	20250121	093200	27304860	9920	9920	9920	9920	0
621	20250121	093100	27304860	9920	9920	9920	9920	82
622	20250121	093000	26491420	9930	9930	9930	9930	105
623	20250121	092900	25448770	9930	9930	9930	9930	2
624	20250121	092800	25428910	9930	9930	9930	9930	0
625	20250121	092700	25428910	9930	9930	9930	9930	0
626	20250121	092600	25428910	9930	9930	9930	9930	1
627	20250121	092500	25418980	9940	9940	9940	9940	1
628	20250121	092400	25409040	9950	9950	9950	9950	0
629	20250121	092300	25409040	9950	9950	9950	9950	0
630	20250121	092200	25409040	9950	9950	9950	9950	0
631	20250121	092100	25409040	9950	9950	9950	9950	0
632	20250121	092000	25409040	9950	9950	9950	9950	0
633	20250121	091900	25409040	9950	9950	9950	9950	0
634	20250121	091800	25409040	9950	9950	9950	9950	0
635	20250121	091700	25409040	9950	9950	9950	9950	0
636	20250121	091600	25409040	9950	9950	9950	9950	0
637	20250121	091500	25409040	9950	9950	9950	9950	152
638	20250121	091400	23896640	9900	9900	9900	9900	0
639	20250121	091300	23896640	9900	9950	9950	9900	1004
640	20250121	091200	13945270	9950	9930	9950	9930	451
641	20250121	091100	9460220	9920	9920	9920	9920	0
642	20250121	091000	9460220	9920	9920	9920	9920	0
643	20250121	090900	9460220	9920	9920	9920	9920	68
644	20250121	090800	8785660	9920	9920	9920	9920	0
645	20250121	090700	8785660	9920	9920	9920	9920	22
646	20250121	090600	8567420	9920	9920	9920	9920	5
647	20250121	090500	8517820	9890	9890	9890	9890	6
648	20250121	090400	8458480	9880	9880	9880	9880	0
649	20250121	090300	8458480	9880	9880	9880	9880	0
650	20250121	090200	8458480	9880	9920	9920	9880	740
651	20250121	090100	1140800	9920	9920	9920	9920	102
652	20250121	090000	128960	9920	9920	9920	9920	13