KissMeData/308170/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211200	27121460	5850	5850	5850	5850	2774
3	20250124	211100	27121460	5850	5850	5850	5850	0
4	20250124	211000	27121460	5850	5850	5850	5850	0
5	20250124	210900	27121460	5850	5850	5850	5850	0
6	20250124	210800	27121460	5850	5850	5850	5850	0
7	20250124	210700	27121460	5850	5850	5850	5850	0
8	20250124	210600	27121460	5850	5850	5850	5850	0
9	20250124	210500	27121460	5850	5850	5850	5850	0
10	20250124	210400	27121460	5850	5850	5850	5850	0
11	20250124	210300	27121460	5850	5850	5850	5850	0
12	20250124	210200	27121460	5850	5850	5850	5850	0
13	20250124	210100	27121460	5850	5850	5850	5850	0
14	20250124	210000	27121460	5850	5850	5850	5850	0
15	20250124	205900	27121460	5850	5850	5850	5850	0
16	20250124	205800	27121460	5850	5850	5850	5850	0
17	20250124	205700	27121460	5850	5850	5850	5850	0
18	20250124	205600	27121460	5850	5850	5850	5850	0
19	20250124	205500	27121460	5850	5850	5850	5850	0
20	20250124	205400	27121460	5850	5850	5850	5850	0
21	20250124	205300	27121460	5850	5850	5850	5850	0
22	20250124	205200	27121460	5850	5850	5850	5850	0
23	20250124	205100	27121460	5850	5850	5850	5850	0
24	20250124	205000	27121460	5850	5850	5850	5850	0
25	20250124	204900	27121460	5850	5850	5850	5850	0
26	20250124	204800	27121460	5850	5850	5850	5850	0
27	20250124	204700	27121460	5850	5850	5850	5850	0
28	20250124	204600	27121460	5850	5850	5850	5850	0
29	20250124	204500	27121460	5850	5850	5850	5850	0
30	20250124	204400	27121460	5850	5850	5850	5850	0
31	20250124	204300	27121460	5850	5850	5850	5850	0
32	20250124	204200	27121460	5850	5850	5850	5850	2774
33	20250124	204100	27121460	5850	5850	5850	5850	0
34	20250124	204000	27121460	5850	5850	5850	5850	0
35	20250124	203900	27121460	5850	5850	5850	5850	0
36	20250124	203800	27121460	5850	5850	5850	5850	0
37	20250124	203700	27121460	5850	5850	5850	5850	0
38	20250124	203600	27121460	5850	5850	5850	5850	0
39	20250124	203500	27121460	5850	5850	5850	5850	0
40	20250124	203400	27121460	5850	5850	5850	5850	0
41	20250124	203300	27121460	5850	5850	5850	5850	0
42	20250124	203200	27121460	5850	5850	5850	5850	0
43	20250124	203100	27121460	5850	5850	5850	5850	0
44	20250124	203000	27121460	5850	5850	5850	5850	0
45	20250124	202900	27121460	5850	5850	5850	5850	0
46	20250124	202800	27121460	5850	5850	5850	5850	0
47	20250124	202700	27121460	5850	5850	5850	5850	0
48	20250124	202600	27121460	5850	5850	5850	5850	0
49	20250124	202500	27121460	5850	5850	5850	5850	0
50	20250124	202400	27121460	5850	5850	5850	5850	0
51	20250124	202300	27121460	5850	5850	5850	5850	0
52	20250124	202200	27121460	5850	5850	5850	5850	0
53	20250124	202100	27121460	5850	5850	5850	5850	0
54	20250124	202000	27121460	5850	5850	5850	5850	0
55	20250124	201900	27121460	5850	5850	5850	5850	0
56	20250124	201800	27121460	5850	5850	5850	5850	0
57	20250124	201700	27121460	5850	5850	5850	5850	0
58	20250124	201600	27121460	5850	5850	5850	5850	0
59	20250124	201500	27121460	5850	5850	5850	5850	0
60	20250124	201400	27121460	5850	5850	5850	5850	0
61	20250124	201300	27121460	5850	5850	5850	5850	0
62	20250124	201200	27121460	5850	5850	5850	5850	2774
63	20250124	201100	27121460	5850	5850	5850	5850	0
64	20250124	201000	27121460	5850	5850	5850	5850	0
65	20250124	200900	27121460	5850	5850	5850	5850	0
66	20250124	200800	27121460	5850	5850	5850	5850	0
67	20250124	200700	27121460	5850	5850	5850	5850	0
68	20250124	200600	27121460	5850	5850	5850	5850	0
69	20250124	200500	27121460	5850	5850	5850	5850	0
70	20250124	200400	27121460	5850	5850	5850	5850	0
71	20250124	200300	27121460	5850	5850	5850	5850	0
72	20250124	200200	27121460	5850	5850	5850	5850	0
73	20250124	200100	27121460	5850	5850	5850	5850	0
74	20250124	200000	27121460	5850	5850	5850	5850	0
75	20250124	195900	27121460	5850	5850	5850	5850	0
76	20250124	195800	27121460	5850	5850	5850	5850	0
77	20250124	195700	27121460	5850	5850	5850	5850	0
78	20250124	195600	27121460	5850	5850	5850	5850	0
79	20250124	195500	27121460	5850	5850	5850	5850	0
80	20250124	195400	27121460	5850	5850	5850	5850	0
81	20250124	195300	27121460	5850	5850	5850	5850	0
82	20250124	195200	27121460	5850	5850	5850	5850	0
83	20250124	195100	27121460	5850	5850	5850	5850	0
84	20250124	195000	27121460	5850	5850	5850	5850	0
85	20250124	194900	27121460	5850	5850	5850	5850	0
86	20250124	194800	27121460	5850	5850	5850	5850	0
87	20250124	194700	27121460	5850	5850	5850	5850	0
88	20250124	194600	27121460	5850	5850	5850	5850	0
89	20250124	194500	27121460	5850	5850	5850	5850	0
90	20250124	194400	27121460	5850	5850	5850	5850	0
91	20250124	194300	27121460	5850	5850	5850	5850	0
92	20250124	194200	27121460	5850	5850	5850	5850	2774
93	20250124	194100	27121460	5850	5850	5850	5850	0
94	20250124	194000	27121460	5850	5850	5850	5850	0
95	20250124	193900	27121460	5850	5850	5850	5850	0
96	20250124	193800	27121460	5850	5850	5850	5850	0
97	20250124	193700	27121460	5850	5850	5850	5850	0
98	20250124	193600	27121460	5850	5850	5850	5850	0
99	20250124	193500	27121460	5850	5850	5850	5850	0
100	20250124	193400	27121460	5850	5850	5850	5850	0
101	20250124	193300	27121460	5850	5850	5850	5850	0
102	20250124	193200	27121460	5850	5850	5850	5850	0
103	20250124	193100	27121460	5850	5850	5850	5850	0
104	20250124	193000	27121460	5850	5850	5850	5850	0
105	20250124	192900	27121460	5850	5850	5850	5850	0
106	20250124	192800	27121460	5850	5850	5850	5850	0
107	20250124	192700	27121460	5850	5850	5850	5850	0
108	20250124	192600	27121460	5850	5850	5850	5850	0
109	20250124	192500	27121460	5850	5850	5850	5850	0
110	20250124	192400	27121460	5850	5850	5850	5850	0
111	20250124	192300	27121460	5850	5850	5850	5850	0
112	20250124	192200	27121460	5850	5850	5850	5850	0
113	20250124	192100	27121460	5850	5850	5850	5850	0
114	20250124	192000	27121460	5850	5850	5850	5850	0
115	20250124	191900	27121460	5850	5850	5850	5850	0
116	20250124	191800	27121460	5850	5850	5850	5850	0
117	20250124	191700	27121460	5850	5850	5850	5850	0
118	20250124	191600	27121460	5850	5850	5850	5850	0
119	20250124	191500	27121460	5850	5850	5850	5850	0
120	20250124	191400	27121460	5850	5850	5850	5850	0
121	20250124	191300	27121460	5850	5850	5850	5850	0
122	20250124	191200	27121460	5850	5850	5850	5850	2774
123	20250124	191100	27121460	5850	5850	5850	5850	0
124	20250124	191000	27121460	5850	5850	5850	5850	0
125	20250124	190900	27121460	5850	5850	5850	5850	0
126	20250124	190800	27121460	5850	5850	5850	5850	0
127	20250124	190700	27121460	5850	5850	5850	5850	0
128	20250124	190600	27121460	5850	5850	5850	5850	0
129	20250124	190500	27121460	5850	5850	5850	5850	0
130	20250124	190400	27121460	5850	5850	5850	5850	0
131	20250124	190300	27121460	5850	5850	5850	5850	0
132	20250124	190200	27121460	5850	5850	5850	5850	0
133	20250124	190100	27121460	5850	5850	5850	5850	0
134	20250124	190000	27121460	5850	5850	5850	5850	0
135	20250124	185900	27121460	5850	5850	5850	5850	0
136	20250124	185800	27121460	5850	5850	5850	5850	0
137	20250124	185700	27121460	5850	5850	5850	5850	0
138	20250124	185600	27121460	5850	5850	5850	5850	0
139	20250124	185500	27121460	5850	5850	5850	5850	0
140	20250124	185400	27121460	5850	5850	5850	5850	0
141	20250124	185300	27121460	5850	5850	5850	5850	0
142	20250124	185200	27121460	5850	5850	5850	5850	0
143	20250124	185100	27121460	5850	5850	5850	5850	0
144	20250124	185000	27121460	5850	5850	5850	5850	0
145	20250124	184900	27121460	5850	5850	5850	5850	0
146	20250124	184800	27121460	5850	5850	5850	5850	0
147	20250124	184700	27121460	5850	5850	5850	5850	0
148	20250124	184600	27121460	5850	5850	5850	5850	0
149	20250124	184500	27121460	5850	5850	5850	5850	0
150	20250124	184400	27121460	5850	5850	5850	5850	0
151	20250124	184300	27121460	5850	5850	5850	5850	0
152	20250124	184200	27121460	5850	5850	5850	5850	2774
153	20250124	184100	27121460	5850	5850	5850	5850	0
154	20250124	184000	27121460	5850	5850	5850	5850	0
155	20250124	183900	27121460	5850	5850	5850	5850	0
156	20250124	183800	27121460	5850	5850	5850	5850	0
157	20250124	183700	27121460	5850	5850	5850	5850	0
158	20250124	183600	27121460	5850	5850	5850	5850	0
159	20250124	183500	27121460	5850	5850	5850	5850	0
160	20250124	183400	27121460	5850	5850	5850	5850	0
161	20250124	183300	27121460	5850	5850	5850	5850	0
162	20250124	183200	27121460	5850	5850	5850	5850	0
163	20250124	183100	27121460	5850	5850	5850	5850	0
164	20250124	183000	27121460	5850	5850	5850	5850	0
165	20250124	182900	27121460	5850	5850	5850	5850	0
166	20250124	182800	27121460	5850	5850	5850	5850	0
167	20250124	182700	27121460	5850	5850	5850	5850	0
168	20250124	182600	27121460	5850	5850	5850	5850	0
169	20250124	182500	27121460	5850	5850	5850	5850	0
170	20250124	182400	27121460	5850	5850	5850	5850	0
171	20250124	182300	27121460	5850	5850	5850	5850	0
172	20250124	182200	27121460	5850	5850	5850	5850	0
173	20250124	182100	27121460	5850	5850	5850	5850	0
174	20250124	182000	27121460	5850	5850	5850	5850	0
175	20250124	181900	27121460	5850	5850	5850	5850	0
176	20250124	181800	27121460	5850	5850	5850	5850	0
177	20250124	181700	27121460	5850	5850	5850	5850	0
178	20250124	181600	27121460	5850	5850	5850	5850	0
179	20250124	181500	27121460	5850	5850	5850	5850	0
180	20250124	181400	27121460	5850	5850	5850	5850	0
181	20250124	181300	27121460	5850	5850	5850	5850	0
182	20250124	181200	27121460	5850	5850	5850	5850	2774
183	20250124	181100	27121460	5850	5850	5850	5850	0
184	20250124	181000	27121460	5850	5850	5850	5850	0
185	20250124	180900	27121460	5850	5850	5850	5850	0
186	20250124	180800	27121460	5850	5850	5850	5850	0
187	20250124	180700	27121460	5850	5850	5850	5850	0
188	20250124	180600	27121460	5850	5850	5850	5850	0
189	20250124	180500	27121460	5850	5850	5850	5850	0
190	20250124	180400	27121460	5850	5850	5850	5850	0
191	20250124	180300	27121460	5850	5850	5850	5850	0
192	20250124	180200	27121460	5850	5850	5850	5850	0
193	20250124	180100	27121460	5850	5850	5850	5850	0
194	20250124	180000	27121460	5850	5850	5850	5850	0
195	20250124	175900	27121460	5850	5850	5850	5850	0
196	20250124	175800	27121460	5850	5850	5850	5850	0
197	20250124	175700	27121460	5850	5850	5850	5850	0
198	20250124	175600	27121460	5850	5850	5850	5850	0
199	20250124	175500	27121460	5850	5850	5850	5850	0
200	20250124	175400	27121460	5850	5850	5850	5850	0
201	20250124	175300	27121460	5850	5850	5850	5850	0
202	20250124	175200	27121460	5850	5850	5850	5850	0
203	20250124	175100	27121460	5850	5850	5850	5850	0
204	20250124	175000	27121460	5850	5850	5850	5850	0
205	20250124	174900	27121460	5850	5850	5850	5850	0
206	20250124	174800	27121460	5850	5850	5850	5850	0
207	20250124	174700	27121460	5850	5850	5850	5850	0
208	20250124	174600	27121460	5850	5850	5850	5850	0
209	20250124	174500	27121460	5850	5850	5850	5850	0
210	20250124	174400	27121460	5850	5850	5850	5850	0
211	20250124	174300	27121460	5850	5850	5850	5850	0
212	20250124	174200	27121460	5850	5850	5850	5850	2774
213	20250124	174100	27121460	5850	5850	5850	5850	0
214	20250124	174000	27121460	5850	5850	5850	5850	0
215	20250124	173900	27121460	5850	5850	5850	5850	0
216	20250124	173800	27121460	5850	5850	5850	5850	0
217	20250124	173700	27121460	5850	5850	5850	5850	0
218	20250124	173600	27121460	5850	5850	5850	5850	0
219	20250124	173500	27121460	5850	5850	5850	5850	0
220	20250124	173400	27121460	5850	5850	5850	5850	0
221	20250124	173300	27121460	5850	5850	5850	5850	0
222	20250124	173200	27121460	5850	5850	5850	5850	0
223	20250124	173100	27121460	5850	5850	5850	5850	0
224	20250124	173000	27121460	5850	5850	5850	5850	0
225	20250124	172900	27121460	5850	5850	5850	5850	0
226	20250124	172800	27121460	5850	5850	5850	5850	0
227	20250124	172700	27121460	5850	5850	5850	5850	0
228	20250124	172600	27121460	5850	5850	5850	5850	0
229	20250124	172500	27121460	5850	5850	5850	5850	0
230	20250124	172400	27121460	5850	5850	5850	5850	0
231	20250124	172300	27121460	5850	5850	5850	5850	0
232	20250124	172200	27121460	5850	5850	5850	5850	0
233	20250124	172100	27121460	5850	5850	5850	5850	0
234	20250124	172000	27121460	5850	5850	5850	5850	0
235	20250124	171900	27121460	5850	5850	5850	5850	0
236	20250124	171800	27121460	5850	5850	5850	5850	0
237	20250124	171700	27121460	5850	5850	5850	5850	0
238	20250124	171600	27121460	5850	5850	5850	5850	0
239	20250124	171500	27121460	5850	5850	5850	5850	0
240	20250124	171400	27121460	5850	5850	5850	5850	0
241	20250124	171300	27121460	5850	5850	5850	5850	0
242	20250124	171200	27121460	5850	5850	5850	5850	2774
243	20250124	171100	27121460	5850	5850	5850	5850	0
244	20250124	171000	27121460	5850	5850	5850	5850	0
245	20250124	170900	27121460	5850	5850	5850	5850	0
246	20250124	170800	27121460	5850	5850	5850	5850	0
247	20250124	170700	27121460	5850	5850	5850	5850	0
248	20250124	170600	27121460	5850	5850	5850	5850	0
249	20250124	170500	27121460	5850	5850	5850	5850	0
250	20250124	170400	27121460	5850	5850	5850	5850	0
251	20250124	170300	27121460	5850	5850	5850	5850	0
252	20250124	170200	27121460	5850	5850	5850	5850	0
253	20250124	170100	27121460	5850	5850	5850	5850	0
254	20250124	170000	27121460	5850	5850	5850	5850	0
255	20250124	165900	27121460	5850	5850	5850	5850	0
256	20250124	165800	27121460	5850	5850	5850	5850	0
257	20250124	165700	27121460	5850	5850	5850	5850	0
258	20250124	165600	27121460	5850	5850	5850	5850	0
259	20250124	165500	27121460	5850	5850	5850	5850	0
260	20250124	165400	27121460	5850	5850	5850	5850	0
261	20250124	165300	27121460	5850	5850	5850	5850	0
262	20250124	165200	27121460	5850	5850	5850	5850	0
263	20250124	165100	27121460	5850	5850	5850	5850	0
264	20250124	165000	27121460	5850	5850	5850	5850	0
265	20250124	164900	27121460	5850	5850	5850	5850	0
266	20250124	164800	27121460	5850	5850	5850	5850	0
267	20250124	164700	27121460	5850	5850	5850	5850	0
268	20250124	164600	27121460	5850	5850	5850	5850	0
269	20250124	164500	27121460	5850	5850	5850	5850	0
270	20250124	164400	27121460	5850	5850	5850	5850	0
271	20250124	164300	27121460	5850	5850	5850	5850	0
272	20250124	164200	27121460	5850	5850	5850	5850	2774
273	20250124	164100	27121460	5850	5850	5850	5850	0
274	20250124	164000	27121460	5850	5850	5850	5850	0
275	20250124	163900	27121460	5850	5850	5850	5850	0
276	20250124	163800	27121460	5850	5850	5850	5850	0
277	20250124	163700	27121460	5850	5850	5850	5850	0
278	20250124	163600	27121460	5850	5850	5850	5850	0
279	20250124	163500	27121460	5850	5850	5850	5850	0
280	20250124	163400	27121460	5850	5850	5850	5850	0
281	20250124	163300	27121460	5850	5850	5850	5850	0
282	20250124	163200	27121460	5850	5850	5850	5850	0
283	20250124	163100	27121460	5850	5850	5850	5850	0
284	20250124	163000	27121460	5850	5850	5850	5850	0
285	20250124	162900	27121460	5850	5850	5850	5850	0
286	20250124	162800	27121460	5850	5850	5850	5850	0
287	20250124	162700	27121460	5850	5850	5850	5850	0
288	20250124	162600	27121460	5850	5850	5850	5850	0
289	20250124	162500	27121460	5850	5850	5850	5850	0
290	20250124	162400	27121460	5850	5850	5850	5850	0
291	20250124	162300	27121460	5850	5850	5850	5850	0
292	20250124	162200	27121460	5850	5850	5850	5850	0
293	20250124	162100	27121460	5850	5850	5850	5850	0
294	20250124	162000	27121460	5850	5850	5850	5850	0
295	20250124	161900	27121460	5850	5850	5850	5850	0
296	20250124	161800	27121460	5850	5850	5850	5850	0
297	20250124	161700	27121460	5850	5850	5850	5850	0
298	20250124	161600	27121460	5850	5850	5850	5850	0
299	20250124	161500	27121460	5850	5850	5850	5850	0
300	20250124	161400	27121460	5850	5850	5850	5850	0
301	20250124	161300	27121460	5850	5850	5850	5850	0
302	20250124	161200	27121460	5850	5850	5850	5850	2774
303	20250124	161100	27121460	5850	5850	5850	5850	0
304	20250124	161000	27121460	5850	5850	5850	5850	0
305	20250124	160900	27121460	5850	5850	5850	5850	0
306	20250124	160800	27121460	5850	5850	5850	5850	0
307	20250124	160700	27121460	5850	5850	5850	5850	0
308	20250124	160600	27121460	5850	5850	5850	5850	0
309	20250124	160500	27121460	5850	5850	5850	5850	0
310	20250124	160400	27121460	5850	5850	5850	5850	0
311	20250124	160300	27121460	5850	5850	5850	5850	0
312	20250124	160200	27121460	5850	5850	5850	5850	0
313	20250124	160100	27121460	5850	5850	5850	5850	0
314	20250124	160000	27121460	5850	5850	5850	5850	0
315	20250124	155900	27121460	5850	5850	5850	5850	0
316	20250124	155800	27121460	5850	5850	5850	5850	0
317	20250124	155700	27121460	5850	5850	5850	5850	0
318	20250124	155600	27121460	5850	5850	5850	5850	0
319	20250124	155500	27121460	5850	5850	5850	5850	0
320	20250124	155400	27121460	5850	5850	5850	5850	0
321	20250124	155300	27121460	5850	5850	5850	5850	0
322	20250124	155200	27121460	5850	5850	5850	5850	0
323	20250124	155100	27121460	5850	5850	5850	5850	0
324	20250124	155000	27121460	5850	5850	5850	5850	0
325	20250124	154900	27121460	5850	5850	5850	5850	0
326	20250124	154800	27121460	5850	5850	5850	5850	0
327	20250124	154700	27121460	5850	5850	5850	5850	0
328	20250124	154600	27121460	5850	5850	5850	5850	0
329	20250124	154500	27121460	5850	5850	5850	5850	0
330	20250124	154400	27121460	5850	5850	5850	5850	0
331	20250124	154300	27121460	5850	5850	5850	5850	0
332	20250124	154200	27121460	5850	5850	5850	5850	2774
333	20250124	154100	27121460	5850	5850	5850	5850	0
334	20250124	154000	27121460	5850	5850	5850	5850	0
335	20250124	153900	27121460	5850	5850	5850	5850	0
336	20250124	153800	27121460	5850	5850	5850	5850	0
337	20250124	153700	27121460	5850	5850	5850	5850	0
338	20250124	153600	27121460	5850	5850	5850	5850	0
339	20250124	153500	27121460	5850	5850	5850	5850	0
340	20250124	153400	27121460	5850	5850	5850	5850	0
341	20250124	153300	27121460	5850	5850	5850	5850	0
342	20250124	153200	27121460	5850	5850	5850	5850	0
343	20250124	153100	27121460	5850	5850	5850	5850	0
344	20250124	153000	27121460	5850	5850	5850	5850	2774
345	20250124	152900	10893560	5760	5760	5760	5760	0
346	20250124	152800	10893560	5760	5760	5760	5760	0
347	20250124	152700	10893560	5760	5760	5760	5760	0
348	20250124	152600	10893560	5760	5760	5760	5760	0
349	20250124	152500	10893560	5760	5760	5760	5760	0
350	20250124	152400	10893560	5760	5760	5760	5760	0
351	20250124	152300	10893560	5760	5760	5760	5760	0
352	20250124	152200	10893560	5760	5760	5760	5760	0
353	20250124	152100	10893560	5760	5760	5760	5760	0
354	20250124	152000	10893560	5760	5760	5760	5760	0
355	20250124	151900	10893560	5760	5760	5760	5760	0
356	20250124	151800	10893560	5760	5760	5760	5760	2
357	20250124	151700	10882040	5790	5790	5790	5790	0
358	20250124	151600	10882040	5790	5790	5790	5790	0
359	20250124	151500	10882040	5790	5790	5790	5790	0
360	20250124	151400	10882040	5790	5790	5790	5790	0
361	20250124	151300	10882040	5790	5790	5790	5790	0
362	20250124	151200	10882040	5790	5770	5790	5770	3
363	20250124	151100	10864700	5750	5750	5750	5750	0
364	20250124	151000	10864700	5750	5770	5780	5750	59
365	20250124	150900	10524190	5770	5770	5770	5770	0
366	20250124	150800	10524190	5770	5770	5770	5770	0
367	20250124	150700	10524190	5770	5770	5770	5770	0
368	20250124	150600	10524190	5770	5770	5770	5770	0
369	20250124	150500	10524190	5770	5770	5770	5770	0
370	20250124	150400	10524190	5770	5770	5770	5770	0
371	20250124	150300	10524190	5770	5770	5770	5770	0
372	20250124	150200	10524190	5770	5770	5770	5770	62
373	20250124	150100	10166450	5790	5790	5790	5790	0
374	20250124	150000	10166450	5790	5790	5790	5790	0
375	20250124	145900	10166450	5790	5790	5790	5790	0
376	20250124	145800	10166450	5790	5790	5790	5790	0
377	20250124	145700	10166450	5790	5790	5790	5790	0
378	20250124	145600	10166450	5790	5790	5790	5790	0
379	20250124	145500	10166450	5790	5790	5790	5790	0
380	20250124	145400	10166450	5790	5790	5790	5790	0
381	20250124	145300	10166450	5790	5790	5790	5790	0
382	20250124	145200	10166450	5790	5790	5790	5790	0
383	20250124	145100	10166450	5790	5790	5790	5790	0
384	20250124	145000	10166450	5790	5790	5790	5790	0
385	20250124	144900	10166450	5790	5790	5790	5790	0
386	20250124	144800	10166450	5790	5790	5790	5790	0
387	20250124	144700	10166450	5790	5790	5790	5790	0
388	20250124	144600	10166450	5790	5790	5790	5790	0
389	20250124	144500	10166450	5790	5790	5790	5790	0
390	20250124	144400	10166450	5790	5790	5790	5790	0
391	20250124	144300	10166450	5790	5790	5790	5790	0
392	20250124	144200	10166450	5790	5790	5790	5790	0
393	20250124	144100	10166450	5790	5790	5790	5790	0
394	20250124	144000	10166450	5790	5790	5790	5790	0
395	20250124	143900	10166450	5790	5790	5790	5790	35
396	20250124	143800	9963800	5790	5770	5790	5770	58
397	20250124	143700	9628120	5770	5770	5770	5770	0
398	20250124	143600	9628120	5770	5770	5770	5770	0
399	20250124	143500	9628120	5770	5770	5770	5770	0
400	20250124	143400	9628120	5770	5770	5770	5770	0
401	20250124	143300	9628120	5770	5770	5770	5770	0
402	20250124	143200	9628120	5770	5770	5770	5770	0
403	20250124	143100	9628120	5770	5770	5770	5770	0
404	20250124	143000	9628120	5770	5770	5770	5770	0
405	20250124	142900	9628120	5770	5770	5770	5770	0
406	20250124	142800	9628120	5770	5770	5770	5770	0
407	20250124	142700	9628120	5770	5770	5770	5770	0
408	20250124	142600	9628120	5770	5770	5770	5770	0
409	20250124	142500	9628120	5770	5770	5770	5770	0
410	20250124	142400	9628120	5770	5770	5770	5770	0
411	20250124	142300	9628120	5770	5770	5770	5770	0
412	20250124	142200	9628120	5770	5770	5770	5770	1
413	20250124	142100	9622350	5770	5770	5770	5770	0
414	20250124	142000	9622350	5770	5770	5770	5770	0
415	20250124	141900	9622350	5770	5770	5770	5770	0
416	20250124	141800	9622350	5770	5770	5770	5770	0
417	20250124	141700	9622350	5770	5770	5770	5770	70
418	20250124	141600	9218450	5770	5770	5770	5770	0
419	20250124	141500	9218450	5770	5770	5770	5770	0
420	20250124	141400	9218450	5770	5770	5770	5770	0
421	20250124	141300	9218450	5770	5770	5770	5770	0
422	20250124	141200	9218450	5770	5770	5770	5770	0
423	20250124	141100	9218450	5770	5770	5770	5770	0
424	20250124	141000	9218450	5770	5770	5770	5770	0
425	20250124	140900	9218450	5770	5770	5770	5770	0
426	20250124	140800	9218450	5770	5770	5770	5770	0
427	20250124	140700	9218450	5770	5770	5770	5770	0
428	20250124	140600	9218450	5770	5770	5770	5770	0
429	20250124	140500	9218450	5770	5770	5770	5770	0
430	20250124	140400	9218450	5770	5770	5770	5770	0
431	20250124	140300	9218450	5770	5770	5770	5770	0
432	20250124	140200	9218450	5770	5770	5770	5770	0
433	20250124	140100	9218450	5770	5770	5770	5770	0
434	20250124	140000	9218450	5770	5770	5770	5770	0
435	20250124	135900	9218450	5770	5770	5770	5770	0
436	20250124	135800	9218450	5770	5770	5770	5770	0
437	20250124	135700	9218450	5770	5770	5770	5770	0
438	20250124	135600	9218450	5770	5770	5770	5770	0
439	20250124	135500	9218450	5770	5770	5770	5770	0
440	20250124	135400	9218450	5770	5770	5770	5770	0
441	20250124	135300	9218450	5770	5770	5770	5770	0
442	20250124	135200	9218450	5770	5770	5770	5770	0
443	20250124	135100	9218450	5770	5770	5770	5770	0
444	20250124	135000	9218450	5770	5770	5770	5770	0
445	20250124	134900	9218450	5770	5770	5770	5770	0
446	20250124	134800	9218450	5770	5770	5770	5770	0
447	20250124	134700	9218450	5770	5770	5770	5770	0
448	20250124	134600	9218450	5770	5770	5770	5770	0
449	20250124	134500	9218450	5770	5770	5770	5770	0
450	20250124	134400	9218450	5770	5770	5770	5770	0
451	20250124	134300	9218450	5770	5770	5770	5770	0
452	20250124	134200	9218450	5770	5770	5770	5770	0
453	20250124	134100	9218450	5770	5770	5770	5770	0
454	20250124	134000	9218450	5770	5770	5770	5770	0
455	20250124	133900	9218450	5770	5770	5770	5770	0
456	20250124	133800	9218450	5770	5770	5770	5770	0
457	20250124	133700	9218450	5770	5770	5770	5770	0
458	20250124	133600	9218450	5770	5770	5770	5770	0
459	20250124	133500	9218450	5770	5770	5770	5770	0
460	20250124	133400	9218450	5770	5770	5770	5770	0
461	20250124	133300	9218450	5770	5770	5770	5770	0
462	20250124	133200	9218450	5770	5770	5770	5770	0
463	20250124	133100	9218450	5770	5770	5770	5770	0
464	20250124	133000	9218450	5770	5770	5770	5770	0
465	20250124	132900	9218450	5770	5770	5770	5770	0
466	20250124	132800	9218450	5770	5770	5770	5770	0
467	20250124	132700	9218450	5770	5770	5770	5770	0
468	20250124	132600	9218450	5770	5770	5770	5770	0
469	20250124	132500	9218450	5770	5770	5770	5770	0
470	20250124	132400	9218450	5770	5770	5770	5770	0
471	20250124	132300	9218450	5770	5770	5770	5770	0
472	20250124	132200	9218450	5770	5770	5770	5770	0
473	20250124	132100	9218450	5770	5770	5770	5770	0
474	20250124	132000	9218450	5770	5770	5770	5770	0
475	20250124	131900	9218450	5770	5770	5770	5770	0
476	20250124	131800	9218450	5770	5770	5770	5770	0
477	20250124	131700	9218450	5770	5770	5770	5770	0
478	20250124	131600	9218450	5770	5770	5770	5770	0
479	20250124	131500	9218450	5770	5770	5770	5770	0
480	20250124	131400	9218450	5770	5770	5770	5770	30
481	20250124	131300	9045350	5770	5770	5770	5770	0
482	20250124	131200	9045350	5770	5770	5770	5770	0
483	20250124	131100	9045350	5770	5770	5770	5770	0
484	20250124	131000	9045350	5770	5770	5770	5770	0
485	20250124	130900	9045350	5770	5770	5770	5770	0
486	20250124	130800	9045350	5770	5770	5770	5770	0
487	20250124	130700	9045350	5770	5770	5770	5770	0
488	20250124	130600	9045350	5770	5770	5770	5770	0
489	20250124	130500	9045350	5770	5770	5770	5770	20
490	20250124	130400	8929950	5770	5770	5770	5770	0
491	20250124	130300	8929950	5770	5770	5770	5770	0
492	20250124	130200	8929950	5770	5770	5770	5770	0
493	20250124	130100	8929950	5770	5770	5770	5770	0
494	20250124	130000	8929950	5770	5770	5770	5770	0
495	20250124	125900	8929950	5770	5770	5770	5770	0
496	20250124	125800	8929950	5770	5770	5770	5770	0
497	20250124	125700	8929950	5770	5770	5770	5770	0
498	20250124	125600	8929950	5770	5770	5770	5770	0
499	20250124	125500	8929950	5770	5770	5770	5770	0
500	20250124	125400	8929950	5770	5770	5770	5770	0
501	20250124	125300	8929950	5770	5770	5770	5770	0
502	20250124	125200	8929950	5770	5770	5770	5770	0
503	20250124	125100	8929950	5770	5770	5770	5770	0
504	20250124	125000	8929950	5770	5770	5770	5770	0
505	20250124	124900	8929950	5770	5770	5770	5770	0
506	20250124	124800	8929950	5770	5770	5770	5770	0
507	20250124	124700	8929950	5770	5770	5770	5770	0
508	20250124	124600	8929950	5770	5770	5770	5770	0
509	20250124	124500	8929950	5770	5770	5770	5770	0
510	20250124	124400	8929950	5770	5770	5770	5770	1
511	20250124	124300	8924180	5760	5760	5760	5760	2
512	20250124	124200	8912660	5770	5770	5770	5770	0
513	20250124	124100	8912660	5770	5770	5770	5770	0
514	20250124	124000	8912660	5770	5770	5770	5770	0
515	20250124	123900	8912660	5770	5770	5770	5770	0
516	20250124	123800	8912660	5770	5770	5770	5770	0
517	20250124	123700	8912660	5770	5770	5770	5770	0
518	20250124	123600	8912660	5770	5770	5770	5770	0
519	20250124	123500	8912660	5770	5770	5770	5770	0
520	20250124	123400	8912660	5770	5770	5770	5770	0
521	20250124	123300	8912660	5770	5770	5770	5770	0
522	20250124	123200	8912660	5770	5770	5770	5770	0
523	20250124	123100	8912660	5770	5770	5770	5770	2
524	20250124	123000	8901120	5770	5770	5770	5770	0
525	20250124	122900	8901120	5770	5770	5770	5770	0
526	20250124	122800	8901120	5770	5770	5770	5770	0
527	20250124	122700	8901120	5770	5770	5770	5770	0
528	20250124	122600	8901120	5770	5770	5770	5770	0
529	20250124	122500	8901120	5770	5770	5770	5770	0
530	20250124	122400	8901120	5770	5770	5770	5770	0
531	20250124	122300	8901120	5770	5770	5770	5770	0
532	20250124	122200	8901120	5770	5770	5770	5770	0
533	20250124	122100	8901120	5770	5770	5770	5770	0
534	20250124	122000	8901120	5770	5770	5770	5770	0
535	20250124	121900	8901120	5770	5770	5770	5770	0
536	20250124	121800	8901120	5770	5770	5770	5770	0
537	20250124	121700	8901120	5770	5770	5770	5770	0
538	20250124	121600	8901120	5770	5770	5770	5770	0
539	20250124	121500	8901120	5770	5770	5770	5770	0
540	20250124	121400	8901120	5770	5770	5770	5770	0
541	20250124	121300	8901120	5770	5770	5770	5770	0
542	20250124	121200	8901120	5770	5770	5770	5770	0
543	20250124	121100	8901120	5770	5770	5770	5770	0
544	20250124	121000	8901120	5770	5770	5770	5770	0
545	20250124	120900	8901120	5770	5770	5770	5770	0
546	20250124	120800	8901120	5770	5770	5770	5770	0
547	20250124	120700	8901120	5770	5770	5770	5770	0
548	20250124	120600	8901120	5770	5770	5770	5770	0
549	20250124	120500	8901120	5770	5770	5770	5770	0
550	20250124	120400	8901120	5770	5770	5770	5770	0
551	20250124	120300	8901120	5770	5770	5770	5770	0
552	20250124	120200	8901120	5770	5770	5770	5770	0
553	20250124	120100	8901120	5770	5770	5770	5770	0
554	20250124	120000	8901120	5770	5770	5770	5770	0
555	20250124	115900	8901120	5770	5770	5770	5770	0
556	20250124	115800	8901120	5770	5770	5770	5770	0
557	20250124	115700	8901120	5770	5770	5770	5770	0
558	20250124	115600	8901120	5770	5770	5770	5770	0
559	20250124	115500	8901120	5770	5770	5770	5770	0
560	20250124	115400	8901120	5770	5770	5770	5770	0
561	20250124	115300	8901120	5770	5770	5770	5770	0
562	20250124	115200	8901120	5770	5770	5770	5770	0
563	20250124	115100	8901120	5770	5770	5770	5770	0
564	20250124	115000	8901120	5770	5770	5770	5770	0
565	20250124	114900	8901120	5770	5770	5770	5770	0
566	20250124	114800	8901120	5770	5770	5770	5770	0
567	20250124	114700	8901120	5770	5770	5770	5770	0
568	20250124	114600	8901120	5770	5770	5770	5770	0
569	20250124	114500	8901120	5770	5770	5770	5770	0
570	20250124	114400	8901120	5770	5770	5770	5770	0
571	20250124	114300	8901120	5770	5770	5770	5770	0
572	20250124	114200	8901120	5770	5770	5770	5770	0
573	20250124	114100	8901120	5770	5770	5770	5770	0
574	20250124	114000	8901120	5770	5770	5770	5770	0
575	20250124	113900	8901120	5770	5760	5770	5760	3
576	20250124	113800	8883830	5750	5750	5750	5750	11
577	20250124	113700	8820580	5730	5730	5730	5730	0
578	20250124	113600	8820580	5730	5730	5730	5730	0
579	20250124	113500	8820580	5730	5730	5730	5730	43
580	20250124	113400	8574190	5750	5750	5750	5750	0
581	20250124	113300	8574190	5750	5750	5750	5750	0
582	20250124	113200	8574190	5750	5750	5750	5750	0
583	20250124	113100	8574190	5750	5750	5750	5750	0
584	20250124	113000	8574190	5750	5750	5750	5750	0
585	20250124	112900	8574190	5750	5750	5750	5750	0
586	20250124	112800	8574190	5750	5750	5750	5750	0
587	20250124	112700	8574190	5750	5750	5750	5750	0
588	20250124	112600	8574190	5750	5750	5750	5750	0
589	20250124	112500	8574190	5750	5750	5750	5750	0
590	20250124	112400	8574190	5750	5750	5750	5750	0
591	20250124	112300	8574190	5750	5750	5750	5750	0
592	20250124	112200	8574190	5750	5750	5750	5750	0
593	20250124	112100	8574190	5750	5750	5750	5750	46
594	20250124	112000	8309690	5750	5730	5750	5730	917
595	20250124	111900	3054200	5700	5700	5700	5700	19
596	20250124	111800	2945900	5670	5670	5670	5670	0
597	20250124	111700	2945900	5670	5670	5670	5670	0
598	20250124	111600	2945900	5670	5670	5670	5670	0
599	20250124	111500	2945900	5670	5670	5670	5670	0
600	20250124	111400	2945900	5670	5670	5670	5670	0
601	20250124	111300	2945900	5670	5670	5670	5670	0
602	20250124	111200	2945900	5670	5670	5670	5670	0
603	20250124	111100	2945900	5670	5670	5670	5670	0
604	20250124	111000	2945900	5670	5670	5670	5670	0
605	20250124	110900	2945900	5670	5670	5670	5670	0
606	20250124	110800	2945900	5670	5670	5670	5670	0
607	20250124	110700	2945900	5670	5670	5670	5670	0
608	20250124	110600	2945900	5670	5670	5670	5670	0
609	20250124	110500	2945900	5670	5670	5670	5670	0
610	20250124	110400	2945900	5670	5670	5670	5670	23
611	20250124	110300	2815490	5670	5670	5670	5670	0
612	20250124	110200	2815490	5670	5690	5690	5670	27
613	20250124	110100	2662370	5700	5700	5700	5700	0
614	20250124	110000	2662370	5700	5700	5700	5700	0
615	20250124	105900	2662370	5700	5700	5700	5700	0
616	20250124	105800	2662370	5700	5700	5700	5700	0
617	20250124	105700	2662370	5700	5700	5700	5700	0
618	20250124	105600	2662370	5700	5700	5700	5700	0
619	20250124	105500	2662370	5700	5700	5700	5700	0
620	20250124	105400	2662370	5700	5700	5700	5700	2
621	20250124	105300	2650970	5700	5700	5700	5700	0
622	20250124	105200	2650970	5700	5700	5700	5700	0
623	20250124	105100	2650970	5700	5700	5700	5700	1
624	20250124	105000	2645270	5700	5700	5700	5700	0
625	20250124	104900	2645270	5700	5700	5700	5700	0
626	20250124	104800	2645270	5700	5700	5700	5700	0
627	20250124	104700	2645270	5700	5700	5700	5700	0
628	20250124	104600	2645270	5700	5700	5700	5700	1
629	20250124	104500	2639570	5700	5700	5700	5670	21
630	20250124	104400	2520020	5700	5740	5740	5700	390
631	20250124	104300	294700	5750	5760	5760	5750	5
632	20250124	104200	265940	5760	5780	5780	5760	18
633	20250124	104100	162120	5790	5790	5790	5790	0
634	20250124	104000	162120	5790	5790	5790	5790	0
635	20250124	103900	162120	5790	5790	5790	5790	0
636	20250124	103800	162120	5790	5790	5790	5790	0
637	20250124	103700	162120	5790	5790	5790	5790	0
638	20250124	103600	162120	5790	5790	5790	5790	0
639	20250124	103500	162120	5790	5790	5790	5790	0
640	20250124	103400	162120	5790	5790	5790	5790	0
641	20250124	103300	162120	5790	5790	5790	5790	0
642	20250124	103200	162120	5790	5790	5790	5790	0
643	20250124	103100	162120	5790	5790	5790	5790	0
644	20250124	103000	162120	5790	5790	5790	5790	0
645	20250124	102900	162120	5790	5790	5790	5790	0
646	20250124	102800	162120	5790	5790	5790	5790	0
647	20250124	102700	162120	5790	5790	5790	5790	0
648	20250124	102600	162120	5790	5790	5790	5790	1
649	20250124	102500	156330	5790	5790	5790	5790	0
650	20250124	102400	156330	5790	5790	5790	5790	0
651	20250124	102300	156330	5790	5790	5790	5790	0
652	20250124	102200	156330	5790	5790	5790	5790	0
653	20250124	102100	156330	5790	5790	5790	5790	0
654	20250124	102000	156330	5790	5790	5790	5790	0
655	20250124	101900	156330	5790	5790	5790	5790	0
656	20250124	101800	156330	5790	5790	5790	5790	19
657	20250124	101700	46320	5790	5790	5790	5790	0
658	20250124	101600	46320	5790	5790	5790	5790	0
659	20250124	101500	46320	5790	5790	5790	5790	0
660	20250124	101400	46320	5790	5790	5790	5790	0
661	20250124	101300	46320	5790	5790	5790	5790	0
662	20250124	101200	46320	5790	5790	5790	5790	0
663	20250124	101100	46320	5790	5790	5790	5790	0
664	20250124	101000	46320	5790	5790	5790	5790	0
665	20250124	100900	46320	5790	5790	5790	5790	0
666	20250124	100800	46320	5790	5790	5790	5790	0
667	20250124	100700	46320	5790	5790	5790	5790	0
668	20250124	100600	46320	5790	5790	5790	5790	0
669	20250124	100500	46320	5790	5790	5790	5790	0
670	20250124	100400	46320	5790	5790	5790	5790	0
671	20250124	100300	46320	5790	5790	5790	5790	0
672	20250124	100200	46320	5790	5790	5790	5790	0
673	20250124	100100	46320	5790	5790	5790	5790	0
674	20250124	100000	46320	5790	5790	5790	5790	0
675	20250124	095900	46320	5790	5790	5790	5790	0
676	20250124	095800	46320	5790	5790	5790	5790	0
677	20250124	095700	46320	5790	5790	5790	5790	0
678	20250124	095600	46320	5790	5790	5790	5790	0
679	20250124	095500	46320	5790	5790	5790	5790	0
680	20250124	095400	46320	5790	5790	5790	5790	0
681	20250124	095300	46320	5790	5790	5790	5790	0
682	20250124	095200	46320	5790	5790	5790	5790	0
683	20250124	095100	46320	5790	5790	5790	5790	0
684	20250124	095000	46320	5790	5790	5790	5790	0
685	20250124	094900	46320	5790	5790	5790	5790	0
686	20250124	094800	46320	5790	5790	5790	5790	0
687	20250124	094700	46320	5790	5790	5790	5790	0
688	20250124	094600	46320	5790	5790	5790	5790	0
689	20250124	094500	46320	5790	5790	5790	5790	0
690	20250124	094400	46320	5790	5790	5790	5790	0
691	20250124	094300	46320	5790	5790	5790	5790	0
692	20250124	094200	46320	5790	5790	5790	5790	0
693	20250124	094100	46320	5790	5790	5790	5790	0
694	20250124	094000	46320	5790	5790	5790	5790	0
695	20250124	093900	46320	5790	5790	5790	5790	2
696	20250124	093800	34740	5790	5790	5790	5790	0
697	20250124	093700	34740	5790	5790	5790	5790	0
698	20250124	093600	34740	5790	5790	5790	5790	0
699	20250124	093500	34740	5790	5790	5790	5790	1
700	20250124	093400	28950	5790	5790	5790	5790	1
701	20250124	093300	23160	5790	5790	5790	5790	2
702	20250124	093200	11580	5790	5790	5790	5790	0
703	20250124	093100	11580	5790	5790	5790	5790	0
704	20250124	093000	11580	5790	5790	5790	5790	0
705	20250124	092900	11580	5790	5790	5790	5790	0
706	20250124	092800	11580	5790	5790	5790	5790	0
707	20250124	092700	11580	5790	5790	5790	5790	0
708	20250124	092600	11580	5790	5790	5790	5790	0
709	20250124	092500	11580	5790	5790	5790	5790	0
710	20250124	092400	11580	5790	5790	5790	5790	0
711	20250124	092300	11580	5790	5790	5790	5790	0
712	20250124	092200	11580	5790	5790	5790	5790	0
713	20250124	092100	11580	5790	5790	5790	5790	0
714	20250124	092000	11580	5790	5790	5790	5790	0
715	20250124	091900	11580	5790	5790	5790	5790	0
716	20250124	091800	11580	5790	5790	5790	5790	0
717	20250124	091700	11580	5790	5790	5790	5790	0
718	20250124	091600	11580	5790	5790	5790	5790	0
719	20250124	091500	11580	5790	5790	5790	5790	0
720	20250124	091400	11580	5790	5790	5790	5790	0
721	20250124	091300	11580	5790	5790	5790	5790	0
722	20250124	091200	11580	5790	5790	5790	5790	0
723	20250124	091100	11580	5790	5790	5790	5790	1
724	20250124	091000	5790	5790	5790	5790	5790	0
725	20250124	090900	5790	5790	5790	5790	5790	1
726	20250124	090800	0	5800	5800	5800	5800	0
727	20250124	090700	0	5800	5800	5800	5800	0
728	20250124	090600	0	5800	5800	5800	5800	0
729	20250124	090500	0	5800	5800	5800	5800	0
730	20250124	090400	0	5800	5800	5800	5800	0
731	20250124	090300	0	5800	5800	5800	5800	0
732	20250124	090200	0	5800	5800	5800	5800	0
733	20250124	090100	0	5800	5800	5800	5800	0
734	20250124	090000	0	5800	5800	5800	5800	0