KissMeData/122310/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201800	39175860	5570	5570	5570	5570	75
3	20250121	201700	39175860	5570	5570	5570	5570	0
4	20250121	201600	39175860	5570	5570	5570	5570	0
5	20250121	201500	39175860	5570	5570	5570	5570	0
6	20250121	201400	39175860	5570	5570	5570	5570	0
7	20250121	201300	39175860	5570	5570	5570	5570	0
8	20250121	201200	39175860	5570	5570	5570	5570	0
9	20250121	201100	39175860	5570	5570	5570	5570	0
10	20250121	201000	39175860	5570	5570	5570	5570	0
11	20250121	200900	39175860	5570	5570	5570	5570	0
12	20250121	200800	39175860	5570	5570	5570	5570	0
13	20250121	200700	39175860	5570	5570	5570	5570	0
14	20250121	200600	39175860	5570	5570	5570	5570	0
15	20250121	200500	39175860	5570	5570	5570	5570	0
16	20250121	200400	39175860	5570	5570	5570	5570	0
17	20250121	200300	39175860	5570	5570	5570	5570	0
18	20250121	200200	39175860	5570	5570	5570	5570	0
19	20250121	200100	39175860	5570	5570	5570	5570	0
20	20250121	200000	39175860	5570	5570	5570	5570	0
21	20250121	195900	39175860	5570	5570	5570	5570	0
22	20250121	195800	39175860	5570	5570	5570	5570	0
23	20250121	195700	39175860	5570	5570	5570	5570	0
24	20250121	195600	39175860	5570	5570	5570	5570	0
25	20250121	195500	39175860	5570	5570	5570	5570	0
26	20250121	195400	39175860	5570	5570	5570	5570	0
27	20250121	195300	39175860	5570	5570	5570	5570	0
28	20250121	195200	39175860	5570	5570	5570	5570	0
29	20250121	195100	39175860	5570	5570	5570	5570	0
30	20250121	195000	39175860	5570	5570	5570	5570	0
31	20250121	194900	39175860	5570	5570	5570	5570	0
32	20250121	194800	39175860	5570	5570	5570	5570	75
33	20250121	194700	39175860	5570	5570	5570	5570	0
34	20250121	194600	39175860	5570	5570	5570	5570	0
35	20250121	194500	39175860	5570	5570	5570	5570	0
36	20250121	194400	39175860	5570	5570	5570	5570	0
37	20250121	194300	39175860	5570	5570	5570	5570	0
38	20250121	194200	39175860	5570	5570	5570	5570	0
39	20250121	194100	39175860	5570	5570	5570	5570	0
40	20250121	194000	39175860	5570	5570	5570	5570	0
41	20250121	193900	39175860	5570	5570	5570	5570	0
42	20250121	193800	39175860	5570	5570	5570	5570	0
43	20250121	193700	39175860	5570	5570	5570	5570	0
44	20250121	193600	39175860	5570	5570	5570	5570	0
45	20250121	193500	39175860	5570	5570	5570	5570	0
46	20250121	193400	39175860	5570	5570	5570	5570	0
47	20250121	193300	39175860	5570	5570	5570	5570	0
48	20250121	193200	39175860	5570	5570	5570	5570	0
49	20250121	193100	39175860	5570	5570	5570	5570	0
50	20250121	193000	39175860	5570	5570	5570	5570	0
51	20250121	192900	39175860	5570	5570	5570	5570	0
52	20250121	192800	39175860	5570	5570	5570	5570	0
53	20250121	192700	39175860	5570	5570	5570	5570	0
54	20250121	192600	39175860	5570	5570	5570	5570	0
55	20250121	192500	39175860	5570	5570	5570	5570	0
56	20250121	192400	39175860	5570	5570	5570	5570	0
57	20250121	192300	39175860	5570	5570	5570	5570	0
58	20250121	192200	39175860	5570	5570	5570	5570	0
59	20250121	192100	39175860	5570	5570	5570	5570	0
60	20250121	192000	39175860	5570	5570	5570	5570	0
61	20250121	191900	39175860	5570	5570	5570	5570	0
62	20250121	191800	39175860	5570	5570	5570	5570	75
63	20250121	191700	39175860	5570	5570	5570	5570	0
64	20250121	191600	39175860	5570	5570	5570	5570	0
65	20250121	191500	39175860	5570	5570	5570	5570	0
66	20250121	191400	39175860	5570	5570	5570	5570	0
67	20250121	191300	39175860	5570	5570	5570	5570	0
68	20250121	191200	39175860	5570	5570	5570	5570	0
69	20250121	191100	39175860	5570	5570	5570	5570	0
70	20250121	191000	39175860	5570	5570	5570	5570	0
71	20250121	190900	39175860	5570	5570	5570	5570	0
72	20250121	190800	39175860	5570	5570	5570	5570	0
73	20250121	190700	39175860	5570	5570	5570	5570	0
74	20250121	190600	39175860	5570	5570	5570	5570	0
75	20250121	190500	39175860	5570	5570	5570	5570	0
76	20250121	190400	39175860	5570	5570	5570	5570	0
77	20250121	190300	39175860	5570	5570	5570	5570	0
78	20250121	190200	39175860	5570	5570	5570	5570	0
79	20250121	190100	39175860	5570	5570	5570	5570	0
80	20250121	190000	39175860	5570	5570	5570	5570	0
81	20250121	185900	39175860	5570	5570	5570	5570	0
82	20250121	185800	39175860	5570	5570	5570	5570	0
83	20250121	185700	39175860	5570	5570	5570	5570	0
84	20250121	185600	39175860	5570	5570	5570	5570	0
85	20250121	185500	39175860	5570	5570	5570	5570	0
86	20250121	185400	39175860	5570	5570	5570	5570	0
87	20250121	185300	39175860	5570	5570	5570	5570	0
88	20250121	185200	39175860	5570	5570	5570	5570	0
89	20250121	185100	39175860	5570	5570	5570	5570	0
90	20250121	185000	39175860	5570	5570	5570	5570	0
91	20250121	184900	39175860	5570	5570	5570	5570	0
92	20250121	184800	39175860	5570	5570	5570	5570	75
93	20250121	184700	39175860	5570	5570	5570	5570	0
94	20250121	184600	39175860	5570	5570	5570	5570	0
95	20250121	184500	39175860	5570	5570	5570	5570	0
96	20250121	184400	39175860	5570	5570	5570	5570	0
97	20250121	184300	39175860	5570	5570	5570	5570	0
98	20250121	184200	39175860	5570	5570	5570	5570	0
99	20250121	184100	39175860	5570	5570	5570	5570	0
100	20250121	184000	39175860	5570	5570	5570	5570	0
101	20250121	183900	39175860	5570	5570	5570	5570	0
102	20250121	183800	39175860	5570	5570	5570	5570	0
103	20250121	183700	39175860	5570	5570	5570	5570	0
104	20250121	183600	39175860	5570	5570	5570	5570	0
105	20250121	183500	39175860	5570	5570	5570	5570	0
106	20250121	183400	39175860	5570	5570	5570	5570	0
107	20250121	183300	39175860	5570	5570	5570	5570	0
108	20250121	183200	39175860	5570	5570	5570	5570	0
109	20250121	183100	39175860	5570	5570	5570	5570	0
110	20250121	183000	39175860	5570	5570	5570	5570	0
111	20250121	182900	39175860	5570	5570	5570	5570	0
112	20250121	182800	39175860	5570	5570	5570	5570	0
113	20250121	182700	39175860	5570	5570	5570	5570	0
114	20250121	182600	39175860	5570	5570	5570	5570	0
115	20250121	182500	39175860	5570	5570	5570	5570	0
116	20250121	182400	39175860	5570	5570	5570	5570	0
117	20250121	182300	39175860	5570	5570	5570	5570	0
118	20250121	182200	39175860	5570	5570	5570	5570	0
119	20250121	182100	39175860	5570	5570	5570	5570	0
120	20250121	182000	39175860	5570	5570	5570	5570	0
121	20250121	181900	39175860	5570	5570	5570	5570	0
122	20250121	181800	39175860	5570	5570	5570	5570	75
123	20250121	181700	39175860	5570	5570	5570	5570	0
124	20250121	181600	39175860	5570	5570	5570	5570	0
125	20250121	181500	39175860	5570	5570	5570	5570	0
126	20250121	181400	39175860	5570	5570	5570	5570	0
127	20250121	181300	39175860	5570	5570	5570	5570	0
128	20250121	181200	39175860	5570	5570	5570	5570	0
129	20250121	181100	39175860	5570	5570	5570	5570	0
130	20250121	181000	39175860	5570	5570	5570	5570	0
131	20250121	180900	39175860	5570	5570	5570	5570	0
132	20250121	180800	39175860	5570	5570	5570	5570	0
133	20250121	180700	39175860	5570	5570	5570	5570	0
134	20250121	180600	39175860	5570	5570	5570	5570	0
135	20250121	180500	39175860	5570	5570	5570	5570	0
136	20250121	180400	39175860	5570	5570	5570	5570	0
137	20250121	180300	39175860	5570	5570	5570	5570	0
138	20250121	180200	39175860	5570	5570	5570	5570	0
139	20250121	180100	39175860	5570	5570	5570	5570	0
140	20250121	180000	39175860	5570	5570	5570	5570	0
141	20250121	175900	39175860	5570	5570	5570	5570	0
142	20250121	175800	39175860	5570	5570	5570	5570	0
143	20250121	175700	39175860	5570	5570	5570	5570	0
144	20250121	175600	39175860	5570	5570	5570	5570	0
145	20250121	175500	39175860	5570	5570	5570	5570	0
146	20250121	175400	39175860	5570	5570	5570	5570	0
147	20250121	175300	39175860	5570	5570	5570	5570	0
148	20250121	175200	39175860	5570	5570	5570	5570	0
149	20250121	175100	39175860	5570	5570	5570	5570	0
150	20250121	175000	39175860	5570	5570	5570	5570	0
151	20250121	174900	39175860	5570	5570	5570	5570	0
152	20250121	174800	39175860	5570	5570	5570	5570	75
153	20250121	174700	39175860	5570	5570	5570	5570	0
154	20250121	174600	39175860	5570	5570	5570	5570	0
155	20250121	174500	39175860	5570	5570	5570	5570	0
156	20250121	174400	39175860	5570	5570	5570	5570	0
157	20250121	174300	39175860	5570	5570	5570	5570	0
158	20250121	174200	39175860	5570	5570	5570	5570	0
159	20250121	174100	39175860	5570	5570	5570	5570	0
160	20250121	174000	39175860	5570	5570	5570	5570	0
161	20250121	173900	39175860	5570	5570	5570	5570	0
162	20250121	173800	39175860	5570	5570	5570	5570	0
163	20250121	173700	39175860	5570	5570	5570	5570	0
164	20250121	173600	39175860	5570	5570	5570	5570	0
165	20250121	173500	39175860	5570	5570	5570	5570	0
166	20250121	173400	39175860	5570	5570	5570	5570	0
167	20250121	173300	39175860	5570	5570	5570	5570	0
168	20250121	173200	39175860	5570	5570	5570	5570	0
169	20250121	173100	39175860	5570	5570	5570	5570	0
170	20250121	173000	39175860	5570	5570	5570	5570	0
171	20250121	172900	39175860	5570	5570	5570	5570	0
172	20250121	172800	39175860	5570	5570	5570	5570	0
173	20250121	172700	39175860	5570	5570	5570	5570	0
174	20250121	172600	39175860	5570	5570	5570	5570	0
175	20250121	172500	39175860	5570	5570	5570	5570	0
176	20250121	172400	39175860	5570	5570	5570	5570	0
177	20250121	172300	39175860	5570	5570	5570	5570	0
178	20250121	172200	39175860	5570	5570	5570	5570	0
179	20250121	172100	39175860	5570	5570	5570	5570	0
180	20250121	172000	39175860	5570	5570	5570	5570	0
181	20250121	171900	39175860	5570	5570	5570	5570	0
182	20250121	171800	39175860	5570	5570	5570	5570	75
183	20250121	171700	39175860	5570	5570	5570	5570	0
184	20250121	171600	39175860	5570	5570	5570	5570	0
185	20250121	171500	39175860	5570	5570	5570	5570	0
186	20250121	171400	39175860	5570	5570	5570	5570	0
187	20250121	171300	39175860	5570	5570	5570	5570	0
188	20250121	171200	39175860	5570	5570	5570	5570	0
189	20250121	171100	39175860	5570	5570	5570	5570	0
190	20250121	171000	39175860	5570	5570	5570	5570	0
191	20250121	170900	39175860	5570	5570	5570	5570	0
192	20250121	170800	39175860	5570	5570	5570	5570	0
193	20250121	170700	39175860	5570	5570	5570	5570	0
194	20250121	170600	39175860	5570	5570	5570	5570	0
195	20250121	170500	39175860	5570	5570	5570	5570	0
196	20250121	170400	39175860	5570	5570	5570	5570	0
197	20250121	170300	39175860	5570	5570	5570	5570	0
198	20250121	170200	39175860	5570	5570	5570	5570	0
199	20250121	170100	39175860	5570	5570	5570	5570	0
200	20250121	170000	39175860	5570	5570	5570	5570	0
201	20250121	165900	39175860	5570	5570	5570	5570	0
202	20250121	165800	39175860	5570	5570	5570	5570	0
203	20250121	165700	39175860	5570	5570	5570	5570	0
204	20250121	165600	39175860	5570	5570	5570	5570	0
205	20250121	165500	39175860	5570	5570	5570	5570	0
206	20250121	165400	39175860	5570	5570	5570	5570	0
207	20250121	165300	39175860	5570	5570	5570	5570	0
208	20250121	165200	39175860	5570	5570	5570	5570	0
209	20250121	165100	39175860	5570	5570	5570	5570	0
210	20250121	165000	39175860	5570	5570	5570	5570	0
211	20250121	164900	39175860	5570	5570	5570	5570	0
212	20250121	164800	39175860	5570	5570	5570	5570	75
213	20250121	164700	39175860	5570	5570	5570	5570	0
214	20250121	164600	39175860	5570	5570	5570	5570	0
215	20250121	164500	39175860	5570	5570	5570	5570	0
216	20250121	164400	39175860	5570	5570	5570	5570	0
217	20250121	164300	39175860	5570	5570	5570	5570	0
218	20250121	164200	39175860	5570	5570	5570	5570	0
219	20250121	164100	39175860	5570	5570	5570	5570	0
220	20250121	164000	39175860	5570	5570	5570	5570	0
221	20250121	163900	39175860	5570	5570	5570	5570	0
222	20250121	163800	39175860	5570	5570	5570	5570	0
223	20250121	163700	39175860	5570	5570	5570	5570	0
224	20250121	163600	39175860	5570	5570	5570	5570	0
225	20250121	163500	39175860	5570	5570	5570	5570	0
226	20250121	163400	39175860	5570	5570	5570	5570	0
227	20250121	163300	39175860	5570	5570	5570	5570	0
228	20250121	163200	39175860	5570	5570	5570	5570	0
229	20250121	163100	39175860	5570	5570	5570	5570	0
230	20250121	163000	39175860	5570	5570	5570	5570	0
231	20250121	162900	39175860	5570	5570	5570	5570	0
232	20250121	162800	39175860	5570	5570	5570	5570	0
233	20250121	162700	39175860	5570	5570	5570	5570	0
234	20250121	162600	39175860	5570	5570	5570	5570	0
235	20250121	162500	39175860	5570	5570	5570	5570	0
236	20250121	162400	39175860	5570	5570	5570	5570	0
237	20250121	162300	39175860	5570	5570	5570	5570	0
238	20250121	162200	39175860	5570	5570	5570	5570	0
239	20250121	162100	39175860	5570	5570	5570	5570	0
240	20250121	162000	39175860	5570	5570	5570	5570	0
241	20250121	161900	39175860	5570	5570	5570	5570	0
242	20250121	161800	39175860	5570	5570	5570	5570	75
243	20250121	161700	39175860	5570	5570	5570	5570	0
244	20250121	161600	39175860	5570	5570	5570	5570	0
245	20250121	161500	39175860	5570	5570	5570	5570	0
246	20250121	161400	39175860	5570	5570	5570	5570	0
247	20250121	161300	39175860	5570	5570	5570	5570	0
248	20250121	161200	39175860	5570	5570	5570	5570	0
249	20250121	161100	39175860	5570	5570	5570	5570	0
250	20250121	161000	39175860	5570	5570	5570	5570	0
251	20250121	160900	39175860	5570	5570	5570	5570	0
252	20250121	160800	39175860	5570	5570	5570	5570	0
253	20250121	160700	39175860	5570	5570	5570	5570	0
254	20250121	160600	39175860	5570	5570	5570	5570	0
255	20250121	160500	39175860	5570	5570	5570	5570	0
256	20250121	160400	39175860	5570	5570	5570	5570	0
257	20250121	160300	39175860	5570	5570	5570	5570	0
258	20250121	160200	39175860	5570	5570	5570	5570	0
259	20250121	160100	39175860	5570	5570	5570	5570	0
260	20250121	160000	39175860	5570	5570	5570	5570	0
261	20250121	155900	39175860	5570	5570	5570	5570	0
262	20250121	155800	39175860	5570	5570	5570	5570	0
263	20250121	155700	39175860	5570	5570	5570	5570	0
264	20250121	155600	39175860	5570	5570	5570	5570	0
265	20250121	155500	39175860	5570	5570	5570	5570	0
266	20250121	155400	39175860	5570	5570	5570	5570	0
267	20250121	155300	39175860	5570	5570	5570	5570	0
268	20250121	155200	39175860	5570	5570	5570	5570	0
269	20250121	155100	39175860	5570	5570	5570	5570	0
270	20250121	155000	39175860	5570	5570	5570	5570	0
271	20250121	154900	39175860	5570	5570	5570	5570	0
272	20250121	154800	39175860	5570	5570	5570	5570	75
273	20250121	154700	39175860	5570	5570	5570	5570	0
274	20250121	154600	39175860	5570	5570	5570	5570	0
275	20250121	154500	39175860	5570	5570	5570	5570	0
276	20250121	154400	39175860	5570	5570	5570	5570	0
277	20250121	154300	39175860	5570	5570	5570	5570	0
278	20250121	154200	39175860	5570	5570	5570	5570	0
279	20250121	154100	39175860	5570	5570	5570	5570	0
280	20250121	154000	39175860	5570	5570	5570	5570	0
281	20250121	153900	39175860	5570	5570	5570	5570	0
282	20250121	153800	39175860	5570	5570	5570	5570	0
283	20250121	153700	39175860	5570	5570	5570	5570	0
284	20250121	153600	39175860	5570	5570	5570	5570	0
285	20250121	153500	39175860	5570	5570	5570	5570	0
286	20250121	153400	39175860	5570	5570	5570	5570	0
287	20250121	153300	39175860	5570	5570	5570	5570	0
288	20250121	153200	39175860	5570	5570	5570	5570	0
289	20250121	153100	39175860	5570	5570	5570	5570	0
290	20250121	153000	39175860	5570	5570	5570	5570	75
291	20250121	152900	38758110	5570	5570	5570	5570	0
292	20250121	152800	38758110	5570	5570	5570	5570	0
293	20250121	152700	38758110	5570	5570	5570	5570	0
294	20250121	152600	38758110	5570	5570	5570	5570	0
295	20250121	152500	38758110	5570	5570	5570	5570	0
296	20250121	152400	38758110	5570	5570	5570	5570	0
297	20250121	152300	38758110	5570	5570	5570	5570	0
298	20250121	152200	38758110	5570	5570	5570	5570	0
299	20250121	152100	38758110	5570	5570	5570	5570	0
300	20250121	152000	38758110	5570	5570	5570	5570	0
301	20250121	151900	38758110	5570	5570	5570	5570	1
302	20250121	151800	38752540	5550	5570	5570	5550	13
303	20250121	151700	38680210	5550	5550	5550	5550	0
304	20250121	151600	38680210	5550	5550	5550	5550	137
305	20250121	151500	37919860	5550	5550	5550	5550	0
306	20250121	151400	37919860	5550	5560	5560	5550	217
307	20250121	151300	36714510	5570	5570	5570	5570	6
308	20250121	151200	36681090	5570	5570	5570	5570	0
309	20250121	151100	36681090	5570	5570	5570	5570	3
310	20250121	151000	36664380	5570	5570	5570	5570	0
311	20250121	150900	36664380	5570	5570	5570	5570	0
312	20250121	150800	36664380	5570	5570	5570	5570	0
313	20250121	150700	36664380	5570	5570	5570	5570	0
314	20250121	150600	36664380	5570	5570	5570	5570	0
315	20250121	150500	36664380	5570	5570	5570	5570	171
316	20250121	150400	35711910	5570	5570	5570	5570	0
317	20250121	150300	35711910	5570	5570	5570	5570	0
318	20250121	150200	35711910	5570	5570	5570	5570	1
319	20250121	150100	35706340	5570	5570	5570	5570	18
320	20250121	150000	35606080	5560	5560	5560	5560	0
321	20250121	145900	35606080	5560	5560	5560	5560	0
322	20250121	145800	35606080	5560	5560	5560	5560	0
323	20250121	145700	35606080	5560	5560	5560	5560	30
324	20250121	145600	35439280	5560	5560	5560	5560	0
325	20250121	145500	35439280	5560	5560	5560	5560	0
326	20250121	145400	35439280	5560	5560	5560	5560	0
327	20250121	145300	35439280	5560	5560	5560	5560	0
328	20250121	145200	35439280	5560	5560	5560	5560	0
329	20250121	145100	35439280	5560	5560	5560	5560	0
330	20250121	145000	35439280	5560	5560	5560	5560	0
331	20250121	144900	35439280	5560	5560	5560	5560	0
332	20250121	144800	35439280	5560	5560	5560	5560	0
333	20250121	144700	35439280	5560	5560	5560	5560	0
334	20250121	144600	35439280	5560	5560	5560	5560	0
335	20250121	144500	35439280	5560	5560	5560	5560	0
336	20250121	144400	35439280	5560	5560	5560	5560	0
337	20250121	144300	35439280	5560	5560	5560	5560	0
338	20250121	144200	35439280	5560	5560	5560	5560	0
339	20250121	144100	35439280	5560	5560	5560	5560	0
340	20250121	144000	35439280	5560	5560	5560	5560	0
341	20250121	143900	35439280	5560	5560	5560	5560	250
342	20250121	143800	34049280	5570	5570	5570	5570	0
343	20250121	143700	34049280	5570	5570	5570	5570	0
344	20250121	143600	34049280	5570	5570	5570	5570	0
345	20250121	143500	34049280	5570	5570	5570	5570	0
346	20250121	143400	34049280	5570	5570	5570	5570	0
347	20250121	143300	34049280	5570	5570	5570	5570	0
348	20250121	143200	34049280	5570	5570	5570	5570	0
349	20250121	143100	34049280	5570	5570	5570	5570	0
350	20250121	143000	34049280	5570	5570	5570	5570	0
351	20250121	142900	34049280	5570	5570	5570	5570	0
352	20250121	142800	34049280	5570	5570	5570	5570	0
353	20250121	142700	34049280	5570	5570	5570	5570	150
354	20250121	142600	33213780	5570	5570	5570	5570	0
355	20250121	142500	33213780	5570	5570	5570	5570	100
356	20250121	142400	32656780	5580	5580	5580	5580	0
357	20250121	142300	32656780	5580	5580	5580	5580	0
358	20250121	142200	32656780	5580	5580	5580	5580	0
359	20250121	142100	32656780	5580	5580	5580	5580	0
360	20250121	142000	32656780	5580	5580	5580	5580	0
361	20250121	141900	32656780	5580	5580	5580	5580	0
362	20250121	141800	32656780	5580	5580	5580	5580	20
363	20250121	141700	32545180	5600	5600	5600	5600	0
364	20250121	141600	32545180	5600	5600	5600	5600	0
365	20250121	141500	32545180	5600	5600	5600	5600	0
366	20250121	141400	32545180	5600	5600	5600	5600	0
367	20250121	141300	32545180	5600	5600	5600	5600	0
368	20250121	141200	32545180	5600	5600	5600	5600	0
369	20250121	141100	32545180	5600	5600	5600	5600	0
370	20250121	141000	32545180	5600	5600	5600	5600	0
371	20250121	140900	32545180	5600	5600	5600	5600	0
372	20250121	140800	32545180	5600	5600	5600	5600	0
373	20250121	140700	32545180	5600	5600	5600	5600	0
374	20250121	140600	32545180	5600	5600	5600	5600	0
375	20250121	140500	32545180	5600	5600	5600	5600	0
376	20250121	140400	32545180	5600	5600	5600	5600	0
377	20250121	140300	32545180	5600	5600	5600	5600	0
378	20250121	140200	32545180	5600	5600	5600	5600	0
379	20250121	140100	32545180	5600	5600	5600	5600	200
380	20250121	140000	31425180	5590	5590	5590	5590	50
381	20250121	135900	31145680	5580	5580	5580	5580	0
382	20250121	135800	31145680	5580	5580	5580	5580	0
383	20250121	135700	31145680	5580	5580	5580	5580	1
384	20250121	135600	31140100	5580	5580	5580	5580	0
385	20250121	135500	31140100	5580	5580	5580	5580	0
386	20250121	135400	31140100	5580	5580	5580	5580	0
387	20250121	135300	31140100	5580	5580	5580	5580	150
388	20250121	135200	30303100	5580	5580	5580	5580	0
389	20250121	135100	30303100	5580	5580	5580	5580	0
390	20250121	135000	30303100	5580	5580	5580	5580	0
391	20250121	134900	30303100	5580	5580	5580	5580	0
392	20250121	134800	30303100	5580	5580	5580	5580	140
393	20250121	134700	29521900	5580	5580	5580	5580	2
394	20250121	134600	29510740	5580	5580	5580	5580	0
395	20250121	134500	29510740	5580	5580	5580	5580	1
396	20250121	134400	29505160	5550	5550	5550	5550	0
397	20250121	134300	29505160	5550	5550	5550	5550	0
398	20250121	134200	29505160	5550	5550	5550	5550	0
399	20250121	134100	29505160	5550	5530	5550	5530	799
400	20250121	134000	25085630	5540	5540	5540	5540	0
401	20250121	133900	25085630	5540	5540	5540	5540	0
402	20250121	133800	25085630	5540	5540	5540	5540	244
403	20250121	133700	23733870	5540	5540	5540	5540	0
404	20250121	133600	23733870	5540	5540	5540	5540	0
405	20250121	133500	23733870	5540	5540	5540	5540	0
406	20250121	133400	23733870	5540	5540	5540	5540	0
407	20250121	133300	23733870	5540	5540	5540	5540	0
408	20250121	133200	23733870	5540	5540	5540	5540	0
409	20250121	133100	23733870	5540	5540	5540	5540	0
410	20250121	133000	23733870	5540	5540	5540	5540	0
411	20250121	132900	23733870	5540	5540	5540	5540	0
412	20250121	132800	23733870	5540	5540	5540	5540	0
413	20250121	132700	23733870	5540	5540	5540	5540	0
414	20250121	132600	23733870	5540	5540	5540	5540	10
415	20250121	132500	23678470	5540	5540	5540	5540	0
416	20250121	132400	23678470	5540	5540	5540	5540	0
417	20250121	132300	23678470	5540	5540	5540	5540	0
418	20250121	132200	23678470	5540	5540	5540	5540	0
419	20250121	132100	23678470	5540	5540	5540	5540	0
420	20250121	132000	23678470	5540	5540	5540	5540	0
421	20250121	131900	23678470	5540	5540	5540	5540	0
422	20250121	131800	23678470	5540	5540	5540	5540	0
423	20250121	131700	23678470	5540	5540	5540	5540	0
424	20250121	131600	23678470	5540	5540	5540	5540	0
425	20250121	131500	23678470	5540	5540	5540	5540	0
426	20250121	131400	23678470	5540	5540	5540	5540	0
427	20250121	131300	23678470	5540	5540	5540	5540	84
428	20250121	131200	23213110	5550	5550	5550	5550	0
429	20250121	131100	23213110	5550	5550	5550	5550	0
430	20250121	131000	23213110	5550	5550	5550	5550	0
431	20250121	130900	23213110	5550	5550	5550	5550	0
432	20250121	130800	23213110	5550	5550	5550	5550	0
433	20250121	130700	23213110	5550	5550	5550	5550	0
434	20250121	130600	23213110	5550	5550	5550	5550	0
435	20250121	130500	23213110	5550	5550	5550	5550	0
436	20250121	130400	23213110	5550	5550	5550	5550	0
437	20250121	130300	23213110	5550	5550	5550	5550	0
438	20250121	130200	23213110	5550	5550	5550	5550	0
439	20250121	130100	23213110	5550	5550	5550	5550	0
440	20250121	130000	23213110	5550	5550	5550	5550	0
441	20250121	125900	23213110	5550	5550	5550	5550	9
442	20250121	125800	23163160	5550	5550	5550	5550	0
443	20250121	125700	23163160	5550	5550	5550	5550	0
444	20250121	125600	23163160	5550	5550	5550	5550	0
445	20250121	125500	23163160	5550	5550	5550	5550	0
446	20250121	125400	23163160	5550	5550	5550	5550	0
447	20250121	125300	23163160	5550	5550	5550	5550	0
448	20250121	125200	23163160	5550	5550	5550	5550	0
449	20250121	125100	23163160	5550	5550	5550	5550	501
450	20250121	125000	20382610	5550	5550	5550	5550	0
451	20250121	124900	20382610	5550	5550	5550	5550	0
452	20250121	124800	20382610	5550	5550	5550	5550	0
453	20250121	124700	20382610	5550	5550	5550	5550	0
454	20250121	124600	20382610	5550	5550	5550	5550	0
455	20250121	124500	20382610	5550	5550	5550	5550	0
456	20250121	124400	20382610	5550	5550	5550	5550	0
457	20250121	124300	20382610	5550	5550	5550	5550	0
458	20250121	124200	20382610	5550	5550	5550	5550	0
459	20250121	124100	20382610	5550	5550	5550	5550	0
460	20250121	124000	20382610	5550	5550	5550	5550	0
461	20250121	123900	20382610	5550	5550	5550	5550	0
462	20250121	123800	20382610	5550	5550	5550	5550	1
463	20250121	123700	20377060	5560	5560	5560	5560	0
464	20250121	123600	20377060	5560	5560	5560	5560	1
465	20250121	123500	20371500	5560	5560	5560	5560	0
466	20250121	123400	20371500	5560	5560	5560	5560	0
467	20250121	123300	20371500	5560	5560	5560	5560	0
468	20250121	123200	20371500	5560	5560	5560	5560	212
469	20250121	123100	19192780	5580	5580	5580	5580	0
470	20250121	123000	19192780	5580	5580	5580	5580	0
471	20250121	122900	19192780	5580	5580	5580	5580	0
472	20250121	122800	19192780	5580	5580	5580	5580	0
473	20250121	122700	19192780	5580	5580	5580	5580	0
474	20250121	122600	19192780	5580	5580	5580	5580	0
475	20250121	122500	19192780	5580	5580	5580	5580	0
476	20250121	122400	19192780	5580	5580	5580	5580	0
477	20250121	122300	19192780	5580	5580	5580	5580	0
478	20250121	122200	19192780	5580	5550	5580	5550	371
479	20250121	122100	17129810	5550	5550	5550	5550	0
480	20250121	122000	17129810	5550	5550	5550	5550	0
481	20250121	121900	17129810	5550	5550	5550	5550	0
482	20250121	121800	17129810	5550	5550	5550	5550	0
483	20250121	121700	17129810	5550	5550	5550	5550	0
484	20250121	121600	17129810	5550	5550	5550	5550	0
485	20250121	121500	17129810	5550	5550	5550	5550	4
486	20250121	121400	17107610	5550	5550	5550	5550	0
487	20250121	121300	17107610	5550	5550	5550	5550	0
488	20250121	121200	17107610	5550	5550	5550	5550	0
489	20250121	121100	17107610	5550	5550	5550	5550	0
490	20250121	121000	17107610	5550	5550	5550	5550	0
491	20250121	120900	17107610	5550	5550	5550	5550	2
492	20250121	120800	17096510	5550	5550	5550	5550	0
493	20250121	120700	17096510	5550	5550	5550	5550	0
494	20250121	120600	17096510	5550	5550	5550	5550	0
495	20250121	120500	17096510	5550	5550	5550	5550	0
496	20250121	120400	17096510	5550	5550	5550	5550	0
497	20250121	120300	17096510	5550	5540	5550	5540	13
498	20250121	120200	17024410	5550	5550	5550	5550	0
499	20250121	120100	17024410	5550	5550	5550	5550	0
500	20250121	120000	17024410	5550	5550	5550	5550	0
501	20250121	115900	17024410	5550	5550	5550	5550	0
502	20250121	115800	17024410	5550	5550	5550	5550	0
503	20250121	115700	17024410	5550	5550	5550	5550	0
504	20250121	115600	17024410	5550	5550	5550	5550	2
505	20250121	115500	17013310	5550	5550	5550	5550	0
506	20250121	115400	17013310	5550	5550	5550	5550	0
507	20250121	115300	17013310	5550	5550	5550	5550	0
508	20250121	115200	17013310	5550	5550	5550	5550	0
509	20250121	115100	17013310	5550	5550	5550	5550	0
510	20250121	115000	17013310	5550	5550	5550	5550	0
511	20250121	114900	17013310	5550	5550	5550	5550	0
512	20250121	114800	17013310	5550	5550	5550	5550	2
513	20250121	114700	17002210	5550	5550	5550	5550	0
514	20250121	114600	17002210	5550	5550	5550	5550	0
515	20250121	114500	17002210	5550	5550	5550	5550	0
516	20250121	114400	17002210	5550	5550	5550	5550	0
517	20250121	114300	17002210	5550	5550	5550	5550	0
518	20250121	114200	17002210	5550	5550	5550	5550	0
519	20250121	114100	17002210	5550	5550	5550	5550	0
520	20250121	114000	17002210	5550	5550	5550	5550	1
521	20250121	113900	16996660	5550	5550	5550	5550	0
522	20250121	113800	16996660	5550	5550	5550	5550	0
523	20250121	113700	16996660	5550	5550	5550	5550	0
524	20250121	113600	16996660	5550	5550	5550	5550	0
525	20250121	113500	16996660	5550	5550	5550	5550	0
526	20250121	113400	16996660	5550	5550	5550	5550	0
527	20250121	113300	16996660	5550	5550	5550	5550	0
528	20250121	113200	16996660	5550	5550	5550	5550	0
529	20250121	113100	16996660	5550	5550	5550	5550	0
530	20250121	113000	16996660	5550	5550	5550	5550	0
531	20250121	112900	16996660	5550	5550	5550	5550	0
532	20250121	112800	16996660	5550	5550	5550	5550	0
533	20250121	112700	16996660	5550	5550	5550	5550	0
534	20250121	112600	16996660	5550	5550	5550	5550	0
535	20250121	112500	16996660	5550	5550	5550	5550	0
536	20250121	112400	16996660	5550	5550	5550	5550	0
537	20250121	112300	16996660	5550	5550	5550	5550	0
538	20250121	112200	16996660	5550	5550	5550	5550	0
539	20250121	112100	16996660	5550	5550	5550	5550	0
540	20250121	112000	16996660	5550	5550	5550	5550	0
541	20250121	111900	16996660	5550	5550	5550	5550	1
542	20250121	111800	16991110	5510	5510	5510	5510	0
543	20250121	111700	16991110	5510	5510	5510	5510	0
544	20250121	111600	16991110	5510	5510	5510	5510	0
545	20250121	111500	16991110	5510	5510	5510	5510	0
546	20250121	111400	16991110	5510	5510	5510	5510	0
547	20250121	111300	16991110	5510	5510	5510	5510	0
548	20250121	111200	16991110	5510	5510	5510	5510	0
549	20250121	111100	16991110	5510	5510	5510	5510	0
550	20250121	111000	16991110	5510	5510	5510	5510	0
551	20250121	110900	16991110	5510	5510	5510	5510	0
552	20250121	110800	16991110	5510	5510	5510	5510	0
553	20250121	110700	16991110	5510	5510	5510	5510	0
554	20250121	110600	16991110	5510	5510	5510	5510	0
555	20250121	110500	16991110	5510	5510	5510	5510	0
556	20250121	110400	16991110	5510	5510	5510	5510	0
557	20250121	110300	16991110	5510	5510	5510	5510	0
558	20250121	110200	16991110	5510	5510	5510	5510	0
559	20250121	110100	16991110	5510	5510	5510	5510	0
560	20250121	110000	16991110	5510	5510	5510	5510	0
561	20250121	105900	16991110	5510	5510	5510	5510	0
562	20250121	105800	16991110	5510	5510	5510	5510	0
563	20250121	105700	16991110	5510	5510	5510	5510	0
564	20250121	105600	16991110	5510	5510	5510	5510	0
565	20250121	105500	16991110	5510	5510	5510	5510	0
566	20250121	105400	16991110	5510	5510	5510	5510	0
567	20250121	105300	16991110	5510	5510	5510	5510	0
568	20250121	105200	16991110	5510	5510	5510	5510	0
569	20250121	105100	16991110	5510	5510	5510	5510	0
570	20250121	105000	16991110	5510	5510	5510	5510	0
571	20250121	104900	16991110	5510	5510	5510	5510	0
572	20250121	104800	16991110	5510	5510	5510	5510	0
573	20250121	104700	16991110	5510	5510	5510	5510	0
574	20250121	104600	16991110	5510	5510	5510	5510	4
575	20250121	104500	16969070	5550	5550	5550	5550	0
576	20250121	104400	16969070	5550	5550	5550	5550	0
577	20250121	104300	16969070	5550	5550	5550	5550	0
578	20250121	104200	16969070	5550	5550	5550	5550	0
579	20250121	104100	16969070	5550	5550	5550	5550	0
580	20250121	104000	16969070	5550	5550	5550	5550	0
581	20250121	103900	16969070	5550	5550	5550	5550	0
582	20250121	103800	16969070	5550	5550	5550	5550	0
583	20250121	103700	16969070	5550	5550	5550	5550	1
584	20250121	103600	16963520	5510	5510	5510	5510	40
585	20250121	103500	16743120	5550	5550	5550	5550	19
586	20250121	103400	16637670	5550	5550	5550	5550	0
587	20250121	103300	16637670	5550	5550	5550	5550	1
588	20250121	103200	16632120	5500	5530	5530	5500	1424
589	20250121	103100	8776670	5530	5530	5530	5530	0
590	20250121	103000	8776670	5530	5540	5540	5530	292
591	20250121	102900	7160520	5550	5550	5550	5550	0
592	20250121	102800	7160520	5550	5550	5550	5550	1
593	20250121	102700	7154970	5550	5550	5550	5550	0
594	20250121	102600	7154970	5550	5550	5550	5550	3
595	20250121	102500	7138320	5540	5540	5540	5540	0
596	20250121	102400	7138320	5540	5540	5540	5540	0
597	20250121	102300	7138320	5540	5540	5540	5540	0
598	20250121	102200	7138320	5540	5540	5540	5540	0
599	20250121	102100	7138320	5540	5540	5540	5540	0
600	20250121	102000	7138320	5540	5540	5540	5540	0
601	20250121	101900	7138320	5540	5540	5540	5540	0
602	20250121	101800	7138320	5540	5540	5540	5540	0
603	20250121	101700	7138320	5540	5540	5540	5540	0
604	20250121	101600	7138320	5540	5540	5540	5540	57
605	20250121	101500	6822540	5540	5540	5540	5540	0
606	20250121	101400	6822540	5540	5540	5540	5540	14
607	20250121	101300	6744980	5550	5550	5550	5550	0
608	20250121	101200	6744980	5550	5550	5550	5550	0
609	20250121	101100	6744980	5550	5550	5550	5550	0
610	20250121	101000	6744980	5550	5550	5550	5550	0
611	20250121	100900	6744980	5550	5550	5550	5550	100
612	20250121	100800	6189980	5550	5550	5550	5550	0
613	20250121	100700	6189980	5550	5550	5550	5550	0
614	20250121	100600	6189980	5550	5550	5550	5550	0
615	20250121	100500	6189980	5550	5550	5550	5550	0
616	20250121	100400	6189980	5550	5550	5550	5550	0
617	20250121	100300	6189980	5550	5550	5550	5550	2
618	20250121	100200	6178880	5540	5540	5540	5540	46
619	20250121	100100	5924040	5550	5550	5550	5550	0
620	20250121	100000	5924040	5550	5550	5550	5550	0
621	20250121	095900	5924040	5550	5550	5550	5550	0
622	20250121	095800	5924040	5550	5540	5550	5540	77
623	20250121	095700	5497390	5560	5560	5560	5560	0
624	20250121	095600	5497390	5560	5560	5560	5560	0
625	20250121	095500	5497390	5560	5560	5560	5560	0
626	20250121	095400	5497390	5560	5560	5560	5560	0
627	20250121	095300	5497390	5560	5560	5560	5560	0
628	20250121	095200	5497390	5560	5560	5560	5560	0
629	20250121	095100	5497390	5560	5560	5560	5560	0
630	20250121	095000	5497390	5560	5550	5560	5540	413
631	20250121	094900	3206330	5560	5560	5560	5560	0
632	20250121	094800	3206330	5560	5560	5560	5560	0
633	20250121	094700	3206330	5560	5560	5560	5560	0
634	20250121	094600	3206330	5560	5560	5560	5560	0
635	20250121	094500	3206330	5560	5560	5560	5560	0
636	20250121	094400	3206330	5560	5560	5560	5560	16
637	20250121	094300	3117370	5560	5560	5560	5560	2
638	20250121	094200	3106250	5560	5560	5560	5560	0
639	20250121	094100	3106250	5560	5560	5560	5560	1
640	20250121	094000	3100690	5550	5550	5550	5550	0
641	20250121	093900	3100690	5550	5550	5550	5550	0
642	20250121	093800	3100690	5550	5550	5550	5550	35
643	20250121	093700	2906440	5560	5560	5560	5560	0
644	20250121	093600	2906440	5560	5560	5560	5560	0
645	20250121	093500	2906440	5560	5560	5560	5560	0
646	20250121	093400	2906440	5560	5560	5560	5560	0
647	20250121	093300	2906440	5560	5560	5560	5560	0
648	20250121	093200	2906440	5560	5560	5560	5560	0
649	20250121	093100	2906440	5560	5560	5560	5560	0
650	20250121	093000	2906440	5560	5560	5560	5560	0
651	20250121	092900	2906440	5560	5560	5560	5560	0
652	20250121	092800	2906440	5560	5560	5560	5560	0
653	20250121	092700	2906440	5560	5560	5560	5560	0
654	20250121	092600	2906440	5560	5560	5560	5560	0
655	20250121	092500	2906440	5560	5560	5560	5560	0
656	20250121	092400	2906440	5560	5560	5560	5560	1
657	20250121	092300	2900880	5560	5560	5560	5560	0
658	20250121	092200	2900880	5560	5560	5560	5560	1
659	20250121	092100	2895320	5550	5550	5550	5550	0
660	20250121	092000	2895320	5550	5550	5550	5550	0
661	20250121	091900	2895320	5550	5560	5560	5550	435
662	20250121	091800	476740	5560	5560	5560	5560	0
663	20250121	091700	476740	5560	5560	5560	5560	1
664	20250121	091600	471180	5610	5610	5610	5610	0
665	20250121	091500	471180	5610	5610	5610	5610	0
666	20250121	091400	471180	5610	5610	5610	5610	1
667	20250121	091300	465570	5570	5570	5570	5570	0
668	20250121	091200	465570	5570	5570	5570	5570	0
669	20250121	091100	465570	5570	5570	5570	5570	0
670	20250121	091000	465570	5570	5570	5570	5570	0
671	20250121	090900	465570	5570	5570	5570	5570	0
672	20250121	090800	465570	5570	5590	5590	5570	4
673	20250121	090700	443250	5610	5610	5610	5610	0
674	20250121	090600	443250	5610	5600	5610	5600	2
675	20250121	090500	432040	5560	5560	5560	5560	0
676	20250121	090400	432040	5560	5560	5560	5560	0
677	20250121	090300	432040	5560	5560	5560	5560	0
678	20250121	090200	432040	5560	5560	5560	5560	0
679	20250121	090100	432040	5560	5560	5560	5560	0
680	20250121	090000	432040	5560	5650	5650	5560	77