KissMeData/250030/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205400	11388910	9580	9580	9580	9580	5
3	20250117	205300	11388910	9580	9580	9580	9580	0
4	20250117	205200	11388910	9580	9580	9580	9580	0
5	20250117	205100	11388910	9580	9580	9580	9580	0
6	20250117	205000	11388910	9580	9580	9580	9580	0
7	20250117	204900	11388910	9580	9580	9580	9580	0
8	20250117	204800	11388910	9580	9580	9580	9580	0
9	20250117	204700	11388910	9580	9580	9580	9580	0
10	20250117	204600	11388910	9580	9580	9580	9580	0
11	20250117	204500	11388910	9580	9580	9580	9580	0
12	20250117	204400	11388910	9580	9580	9580	9580	0
13	20250117	204300	11388910	9580	9580	9580	9580	0
14	20250117	204200	11388910	9580	9580	9580	9580	0
15	20250117	204100	11388910	9580	9580	9580	9580	0
16	20250117	204000	11388910	9580	9580	9580	9580	0
17	20250117	203900	11388910	9580	9580	9580	9580	0
18	20250117	203800	11388910	9580	9580	9580	9580	0
19	20250117	203700	11388910	9580	9580	9580	9580	0
20	20250117	203600	11388910	9580	9580	9580	9580	0
21	20250117	203500	11388910	9580	9580	9580	9580	0
22	20250117	203400	11388910	9580	9580	9580	9580	0
23	20250117	203300	11388910	9580	9580	9580	9580	0
24	20250117	203200	11388910	9580	9580	9580	9580	0
25	20250117	203100	11388910	9580	9580	9580	9580	0
26	20250117	203000	11388910	9580	9580	9580	9580	0
27	20250117	202900	11388910	9580	9580	9580	9580	0
28	20250117	202800	11388910	9580	9580	9580	9580	0
29	20250117	202700	11388910	9580	9580	9580	9580	0
30	20250117	202600	11388910	9580	9580	9580	9580	0
31	20250117	202500	11388910	9580	9580	9580	9580	0
32	20250117	202400	11388910	9580	9580	9580	9580	5
33	20250117	202300	11388910	9580	9580	9580	9580	0
34	20250117	202200	11388910	9580	9580	9580	9580	0
35	20250117	202100	11388910	9580	9580	9580	9580	0
36	20250117	202000	11388910	9580	9580	9580	9580	0
37	20250117	201900	11388910	9580	9580	9580	9580	0
38	20250117	201800	11388910	9580	9580	9580	9580	0
39	20250117	201700	11388910	9580	9580	9580	9580	0
40	20250117	201600	11388910	9580	9580	9580	9580	0
41	20250117	201500	11388910	9580	9580	9580	9580	0
42	20250117	201400	11388910	9580	9580	9580	9580	0
43	20250117	201300	11388910	9580	9580	9580	9580	0
44	20250117	201200	11388910	9580	9580	9580	9580	0
45	20250117	201100	11388910	9580	9580	9580	9580	0
46	20250117	201000	11388910	9580	9580	9580	9580	0
47	20250117	200900	11388910	9580	9580	9580	9580	0
48	20250117	200800	11388910	9580	9580	9580	9580	0
49	20250117	200700	11388910	9580	9580	9580	9580	0
50	20250117	200600	11388910	9580	9580	9580	9580	0
51	20250117	200500	11388910	9580	9580	9580	9580	0
52	20250117	200400	11388910	9580	9580	9580	9580	0
53	20250117	200300	11388910	9580	9580	9580	9580	0
54	20250117	200200	11388910	9580	9580	9580	9580	0
55	20250117	200100	11388910	9580	9580	9580	9580	0
56	20250117	200000	11388910	9580	9580	9580	9580	0
57	20250117	195900	11388910	9580	9580	9580	9580	0
58	20250117	195800	11388910	9580	9580	9580	9580	0
59	20250117	195700	11388910	9580	9580	9580	9580	0
60	20250117	195600	11388910	9580	9580	9580	9580	0
61	20250117	195500	11388910	9580	9580	9580	9580	0
62	20250117	195400	11388910	9580	9580	9580	9580	5
63	20250117	195300	11388910	9580	9580	9580	9580	0
64	20250117	195200	11388910	9580	9580	9580	9580	0
65	20250117	195100	11388910	9580	9580	9580	9580	0
66	20250117	195000	11388910	9580	9580	9580	9580	0
67	20250117	194900	11388910	9580	9580	9580	9580	0
68	20250117	194800	11388910	9580	9580	9580	9580	0
69	20250117	194700	11388910	9580	9580	9580	9580	0
70	20250117	194600	11388910	9580	9580	9580	9580	0
71	20250117	194500	11388910	9580	9580	9580	9580	0
72	20250117	194400	11388910	9580	9580	9580	9580	0
73	20250117	194300	11388910	9580	9580	9580	9580	0
74	20250117	194200	11388910	9580	9580	9580	9580	0
75	20250117	194100	11388910	9580	9580	9580	9580	0
76	20250117	194000	11388910	9580	9580	9580	9580	0
77	20250117	193900	11388910	9580	9580	9580	9580	0
78	20250117	193800	11388910	9580	9580	9580	9580	0
79	20250117	193700	11388910	9580	9580	9580	9580	0
80	20250117	193600	11388910	9580	9580	9580	9580	0
81	20250117	193500	11388910	9580	9580	9580	9580	0
82	20250117	193400	11388910	9580	9580	9580	9580	0
83	20250117	193300	11388910	9580	9580	9580	9580	0
84	20250117	193200	11388910	9580	9580	9580	9580	0
85	20250117	193100	11388910	9580	9580	9580	9580	0
86	20250117	193000	11388910	9580	9580	9580	9580	0
87	20250117	192900	11388910	9580	9580	9580	9580	0
88	20250117	192800	11388910	9580	9580	9580	9580	0
89	20250117	192700	11388910	9580	9580	9580	9580	0
90	20250117	192600	11388910	9580	9580	9580	9580	0
91	20250117	192500	11388910	9580	9580	9580	9580	0
92	20250117	192400	11388910	9580	9580	9580	9580	5
93	20250117	192300	11388910	9580	9580	9580	9580	0
94	20250117	192200	11388910	9580	9580	9580	9580	0
95	20250117	192100	11388910	9580	9580	9580	9580	0
96	20250117	192000	11388910	9580	9580	9580	9580	0
97	20250117	191900	11388910	9580	9580	9580	9580	0
98	20250117	191800	11388910	9580	9580	9580	9580	0
99	20250117	191700	11388910	9580	9580	9580	9580	0
100	20250117	191600	11388910	9580	9580	9580	9580	0
101	20250117	191500	11388910	9580	9580	9580	9580	0
102	20250117	191400	11388910	9580	9580	9580	9580	0
103	20250117	191300	11388910	9580	9580	9580	9580	0
104	20250117	191200	11388910	9580	9580	9580	9580	0
105	20250117	191100	11388910	9580	9580	9580	9580	0
106	20250117	191000	11388910	9580	9580	9580	9580	0
107	20250117	190900	11388910	9580	9580	9580	9580	0
108	20250117	190800	11388910	9580	9580	9580	9580	0
109	20250117	190700	11388910	9580	9580	9580	9580	0
110	20250117	190600	11388910	9580	9580	9580	9580	0
111	20250117	190500	11388910	9580	9580	9580	9580	0
112	20250117	190400	11388910	9580	9580	9580	9580	0
113	20250117	190300	11388910	9580	9580	9580	9580	0
114	20250117	190200	11388910	9580	9580	9580	9580	0
115	20250117	190100	11388910	9580	9580	9580	9580	0
116	20250117	190000	11388910	9580	9580	9580	9580	0
117	20250117	185900	11388910	9580	9580	9580	9580	0
118	20250117	185800	11388910	9580	9580	9580	9580	0
119	20250117	185700	11388910	9580	9580	9580	9580	0
120	20250117	185600	11388910	9580	9580	9580	9580	0
121	20250117	185500	11388910	9580	9580	9580	9580	0
122	20250117	185400	11388910	9580	9580	9580	9580	5
123	20250117	185300	11388910	9580	9580	9580	9580	0
124	20250117	185200	11388910	9580	9580	9580	9580	0
125	20250117	185100	11388910	9580	9580	9580	9580	0
126	20250117	185000	11388910	9580	9580	9580	9580	0
127	20250117	184900	11388910	9580	9580	9580	9580	0
128	20250117	184800	11388910	9580	9580	9580	9580	0
129	20250117	184700	11388910	9580	9580	9580	9580	0
130	20250117	184600	11388910	9580	9580	9580	9580	0
131	20250117	184500	11388910	9580	9580	9580	9580	0
132	20250117	184400	11388910	9580	9580	9580	9580	0
133	20250117	184300	11388910	9580	9580	9580	9580	0
134	20250117	184200	11388910	9580	9580	9580	9580	0
135	20250117	184100	11388910	9580	9580	9580	9580	0
136	20250117	184000	11388910	9580	9580	9580	9580	0
137	20250117	183900	11388910	9580	9580	9580	9580	0
138	20250117	183800	11388910	9580	9580	9580	9580	0
139	20250117	183700	11388910	9580	9580	9580	9580	0
140	20250117	183600	11388910	9580	9580	9580	9580	0
141	20250117	183500	11388910	9580	9580	9580	9580	0
142	20250117	183400	11388910	9580	9580	9580	9580	0
143	20250117	183300	11388910	9580	9580	9580	9580	0
144	20250117	183200	11388910	9580	9580	9580	9580	0
145	20250117	183100	11388910	9580	9580	9580	9580	0
146	20250117	183000	11388910	9580	9580	9580	9580	0
147	20250117	182900	11388910	9580	9580	9580	9580	0
148	20250117	182800	11388910	9580	9580	9580	9580	0
149	20250117	182700	11388910	9580	9580	9580	9580	0
150	20250117	182600	11388910	9580	9580	9580	9580	0
151	20250117	182500	11388910	9580	9580	9580	9580	0
152	20250117	182400	11388910	9580	9580	9580	9580	5
153	20250117	182300	11388910	9580	9580	9580	9580	0
154	20250117	182200	11388910	9580	9580	9580	9580	0
155	20250117	182100	11388910	9580	9580	9580	9580	0
156	20250117	182000	11388910	9580	9580	9580	9580	0
157	20250117	181900	11388910	9580	9580	9580	9580	0
158	20250117	181800	11388910	9580	9580	9580	9580	0
159	20250117	181700	11388910	9580	9580	9580	9580	0
160	20250117	181600	11388910	9580	9580	9580	9580	0
161	20250117	181500	11388910	9580	9580	9580	9580	0
162	20250117	181400	11388910	9580	9580	9580	9580	0
163	20250117	181300	11388910	9580	9580	9580	9580	0
164	20250117	181200	11388910	9580	9580	9580	9580	0
165	20250117	181100	11388910	9580	9580	9580	9580	0
166	20250117	181000	11388910	9580	9580	9580	9580	0
167	20250117	180900	11388910	9580	9580	9580	9580	0
168	20250117	180800	11388910	9580	9580	9580	9580	0
169	20250117	180700	11388910	9580	9580	9580	9580	0
170	20250117	180600	11388910	9580	9580	9580	9580	0
171	20250117	180500	11388910	9580	9580	9580	9580	0
172	20250117	180400	11388910	9580	9580	9580	9580	0
173	20250117	180300	11388910	9580	9580	9580	9580	0
174	20250117	180200	11388910	9580	9580	9580	9580	0
175	20250117	180100	11388910	9580	9580	9580	9580	0
176	20250117	180000	11388910	9580	9580	9580	9580	0
177	20250117	175900	11388910	9580	9580	9580	9580	0
178	20250117	175800	11388910	9580	9580	9580	9580	0
179	20250117	175700	11388910	9580	9580	9580	9580	0
180	20250117	175600	11388910	9580	9580	9580	9580	0
181	20250117	175500	11388910	9580	9580	9580	9580	0
182	20250117	175400	11388910	9580	9580	9580	9580	5
183	20250117	175300	11388910	9580	9580	9580	9580	0
184	20250117	175200	11388910	9580	9580	9580	9580	0
185	20250117	175100	11388910	9580	9580	9580	9580	0
186	20250117	175000	11388910	9580	9580	9580	9580	0
187	20250117	174900	11388910	9580	9580	9580	9580	0
188	20250117	174800	11388910	9580	9580	9580	9580	0
189	20250117	174700	11388910	9580	9580	9580	9580	0
190	20250117	174600	11388910	9580	9580	9580	9580	0
191	20250117	174500	11388910	9580	9580	9580	9580	0
192	20250117	174400	11388910	9580	9580	9580	9580	0
193	20250117	174300	11388910	9580	9580	9580	9580	0
194	20250117	174200	11388910	9580	9580	9580	9580	0
195	20250117	174100	11388910	9580	9580	9580	9580	0
196	20250117	174000	11388910	9580	9580	9580	9580	0
197	20250117	173900	11388910	9580	9580	9580	9580	0
198	20250117	173800	11388910	9580	9580	9580	9580	0
199	20250117	173700	11388910	9580	9580	9580	9580	0
200	20250117	173600	11388910	9580	9580	9580	9580	0
201	20250117	173500	11388910	9580	9580	9580	9580	0
202	20250117	173400	11388910	9580	9580	9580	9580	0
203	20250117	173300	11388910	9580	9580	9580	9580	0
204	20250117	173200	11388910	9580	9580	9580	9580	0
205	20250117	173100	11388910	9580	9580	9580	9580	0
206	20250117	173000	11388910	9580	9580	9580	9580	0
207	20250117	172900	11388910	9580	9580	9580	9580	0
208	20250117	172800	11388910	9580	9580	9580	9580	0
209	20250117	172700	11388910	9580	9580	9580	9580	0
210	20250117	172600	11388910	9580	9580	9580	9580	0
211	20250117	172500	11388910	9580	9580	9580	9580	0
212	20250117	172400	11388910	9580	9580	9580	9580	5
213	20250117	172300	11388910	9580	9580	9580	9580	0
214	20250117	172200	11388910	9580	9580	9580	9580	0
215	20250117	172100	11388910	9580	9580	9580	9580	0
216	20250117	172000	11388910	9580	9580	9580	9580	0
217	20250117	171900	11388910	9580	9580	9580	9580	0
218	20250117	171800	11388910	9580	9580	9580	9580	0
219	20250117	171700	11388910	9580	9580	9580	9580	0
220	20250117	171600	11388910	9580	9580	9580	9580	0
221	20250117	171500	11388910	9580	9580	9580	9580	0
222	20250117	171400	11388910	9580	9580	9580	9580	0
223	20250117	171300	11388910	9580	9580	9580	9580	0
224	20250117	171200	11388910	9580	9580	9580	9580	0
225	20250117	171100	11388910	9580	9580	9580	9580	0
226	20250117	171000	11388910	9580	9580	9580	9580	0
227	20250117	170900	11388910	9580	9580	9580	9580	0
228	20250117	170800	11388910	9580	9580	9580	9580	0
229	20250117	170700	11388910	9580	9580	9580	9580	0
230	20250117	170600	11388910	9580	9580	9580	9580	0
231	20250117	170500	11388910	9580	9580	9580	9580	0
232	20250117	170400	11388910	9580	9580	9580	9580	0
233	20250117	170300	11388910	9580	9580	9580	9580	0
234	20250117	170200	11388910	9580	9580	9580	9580	0
235	20250117	170100	11388910	9580	9580	9580	9580	0
236	20250117	170000	11388910	9580	9580	9580	9580	0
237	20250117	165900	11388910	9580	9580	9580	9580	0
238	20250117	165800	11388910	9580	9580	9580	9580	0
239	20250117	165700	11388910	9580	9580	9580	9580	0
240	20250117	165600	11388910	9580	9580	9580	9580	0
241	20250117	165500	11388910	9580	9580	9580	9580	0
242	20250117	165400	11388910	9580	9580	9580	9580	5
243	20250117	165300	11388910	9580	9580	9580	9580	0
244	20250117	165200	11388910	9580	9580	9580	9580	0
245	20250117	165100	11388910	9580	9580	9580	9580	0
246	20250117	165000	11388910	9580	9580	9580	9580	0
247	20250117	164900	11388910	9580	9580	9580	9580	0
248	20250117	164800	11388910	9580	9580	9580	9580	0
249	20250117	164700	11388910	9580	9580	9580	9580	0
250	20250117	164600	11388910	9580	9580	9580	9580	0
251	20250117	164500	11388910	9580	9580	9580	9580	0
252	20250117	164400	11388910	9580	9580	9580	9580	0
253	20250117	164300	11388910	9580	9580	9580	9580	0
254	20250117	164200	11388910	9580	9580	9580	9580	0
255	20250117	164100	11388910	9580	9580	9580	9580	0
256	20250117	164000	11388910	9580	9580	9580	9580	0
257	20250117	163900	11388910	9580	9580	9580	9580	0
258	20250117	163800	11388910	9580	9580	9580	9580	0
259	20250117	163700	11388910	9580	9580	9580	9580	0
260	20250117	163600	11388910	9580	9580	9580	9580	0
261	20250117	163500	11388910	9580	9580	9580	9580	0
262	20250117	163400	11388910	9580	9580	9580	9580	0
263	20250117	163300	11388910	9580	9580	9580	9580	0
264	20250117	163200	11388910	9580	9580	9580	9580	0
265	20250117	163100	11388910	9580	9580	9580	9580	0
266	20250117	163000	11388910	9580	9580	9580	9580	0
267	20250117	162900	11388910	9580	9580	9580	9580	0
268	20250117	162800	11388910	9580	9580	9580	9580	0
269	20250117	162700	11388910	9580	9580	9580	9580	0
270	20250117	162600	11388910	9580	9580	9580	9580	0
271	20250117	162500	11388910	9580	9580	9580	9580	0
272	20250117	162400	11388910	9580	9580	9580	9580	5
273	20250117	162300	11388910	9580	9580	9580	9580	0
274	20250117	162200	11388910	9580	9580	9580	9580	0
275	20250117	162100	11388910	9580	9580	9580	9580	0
276	20250117	162000	11388910	9580	9580	9580	9580	0
277	20250117	161900	11388910	9580	9580	9580	9580	0
278	20250117	161800	11388910	9580	9580	9580	9580	0
279	20250117	161700	11388910	9580	9580	9580	9580	0
280	20250117	161600	11388910	9580	9580	9580	9580	0
281	20250117	161500	11388910	9580	9580	9580	9580	0
282	20250117	161400	11388910	9580	9580	9580	9580	0
283	20250117	161300	11388910	9580	9580	9580	9580	0
284	20250117	161200	11388910	9580	9580	9580	9580	0
285	20250117	161100	11388910	9580	9580	9580	9580	0
286	20250117	161000	11388910	9580	9580	9580	9580	0
287	20250117	160900	11388910	9580	9580	9580	9580	0
288	20250117	160800	11388910	9580	9580	9580	9580	0
289	20250117	160700	11388910	9580	9580	9580	9580	0
290	20250117	160600	11388910	9580	9580	9580	9580	0
291	20250117	160500	11388910	9580	9580	9580	9580	0
292	20250117	160400	11388910	9580	9580	9580	9580	0
293	20250117	160300	11388910	9580	9580	9580	9580	0
294	20250117	160200	11388910	9580	9580	9580	9580	0
295	20250117	160100	11388910	9580	9580	9580	9580	0
296	20250117	160000	11388910	9580	9580	9580	9580	0
297	20250117	155900	11388910	9580	9580	9580	9580	0
298	20250117	155800	11388910	9580	9580	9580	9580	0
299	20250117	155700	11388910	9580	9580	9580	9580	0
300	20250117	155600	11388910	9580	9580	9580	9580	0
301	20250117	155500	11388910	9580	9580	9580	9580	0
302	20250117	155400	11388910	9580	9580	9580	9580	5
303	20250117	155300	11388910	9580	9580	9580	9580	0
304	20250117	155200	11388910	9580	9580	9580	9580	0
305	20250117	155100	11388910	9580	9580	9580	9580	0
306	20250117	155000	11388910	9580	9580	9580	9580	0
307	20250117	154900	11388910	9580	9580	9580	9580	0
308	20250117	154800	11388910	9580	9580	9580	9580	0
309	20250117	154700	11388910	9580	9580	9580	9580	0
310	20250117	154600	11388910	9580	9580	9580	9580	0
311	20250117	154500	11388910	9580	9580	9580	9580	0
312	20250117	154400	11388910	9580	9580	9580	9580	0
313	20250117	154300	11388910	9580	9580	9580	9580	0
314	20250117	154200	11388910	9580	9580	9580	9580	0
315	20250117	154100	11388910	9580	9580	9580	9580	0
316	20250117	154000	11388910	9580	9580	9580	9580	0
317	20250117	153900	11388910	9580	9580	9580	9580	0
318	20250117	153800	11388910	9580	9580	9580	9580	0
319	20250117	153700	11388910	9580	9580	9580	9580	0
320	20250117	153600	11388910	9580	9580	9580	9580	0
321	20250117	153500	11388910	9580	9580	9580	9580	0
322	20250117	153400	11388910	9580	9580	9580	9580	0
323	20250117	153300	11388910	9580	9580	9580	9580	0
324	20250117	153200	11388910	9580	9580	9580	9580	0
325	20250117	153100	11388910	9580	9580	9580	9580	0
326	20250117	153000	11388910	9580	9580	9580	9580	5
327	20250117	152900	11341010	9210	9210	9210	9210	0
328	20250117	152800	11341010	9210	9210	9210	9210	0
329	20250117	152700	11341010	9210	9210	9210	9210	0
330	20250117	152600	11341010	9210	9210	9210	9210	0
331	20250117	152500	11341010	9210	9210	9210	9210	0
332	20250117	152400	11341010	9210	9210	9210	9210	0
333	20250117	152300	11341010	9210	9210	9210	9210	0
334	20250117	152200	11341010	9210	9210	9210	9210	0
335	20250117	152100	11341010	9210	9210	9210	9210	0
336	20250117	152000	11341010	9210	9210	9210	9210	0
337	20250117	151900	11341010	9210	9210	9210	9210	1
338	20250117	151800	11331800	9580	9580	9580	9580	0
339	20250117	151700	11331800	9580	9580	9580	9580	0
340	20250117	151600	11331800	9580	9580	9580	9580	0
341	20250117	151500	11331800	9580	9580	9580	9580	0
342	20250117	151400	11331800	9580	9580	9580	9580	0
343	20250117	151300	11331800	9580	9580	9580	9580	0
344	20250117	151200	11331800	9580	9580	9580	9580	0
345	20250117	151100	11331800	9580	9580	9580	9580	0
346	20250117	151000	11331800	9580	9580	9580	9580	0
347	20250117	150900	11331800	9580	9580	9580	9580	0
348	20250117	150800	11331800	9580	9580	9580	9580	0
349	20250117	150700	11331800	9580	9580	9580	9580	0
350	20250117	150600	11331800	9580	9580	9580	9580	0
351	20250117	150500	11331800	9580	9580	9580	9580	0
352	20250117	150400	11331800	9580	9580	9580	9580	0
353	20250117	150300	11331800	9580	9580	9580	9580	1
354	20250117	150200	11322220	9210	9210	9210	9210	0
355	20250117	150100	11322220	9210	9210	9210	9210	0
356	20250117	150000	11322220	9210	9210	9210	9210	1
357	20250117	145900	11313010	9580	9580	9580	9580	0
358	20250117	145800	11313010	9580	9580	9580	9580	0
359	20250117	145700	11313010	9580	9580	9580	9580	0
360	20250117	145600	11313010	9580	9580	9580	9580	0
361	20250117	145500	11313010	9580	9580	9580	9580	1
362	20250117	145400	11303430	9210	9210	9210	9210	0
363	20250117	145300	11303430	9210	9210	9210	9210	0
364	20250117	145200	11303430	9210	9210	9210	9210	0
365	20250117	145100	11303430	9210	9210	9210	9210	0
366	20250117	145000	11303430	9210	9210	9210	9210	0
367	20250117	144900	11303430	9210	9210	9210	9210	0
368	20250117	144800	11303430	9210	9210	9210	9210	0
369	20250117	144700	11303430	9210	9210	9210	9210	0
370	20250117	144600	11303430	9210	9210	9210	9210	0
371	20250117	144500	11303430	9210	9210	9210	9210	0
372	20250117	144400	11303430	9210	9210	9210	9210	0
373	20250117	144300	11303430	9210	9210	9210	9210	0
374	20250117	144200	11303430	9210	9580	9580	9210	51
375	20250117	144100	10815220	9580	9580	9580	9580	0
376	20250117	144000	10815220	9580	9580	9580	9580	0
377	20250117	143900	10815220	9580	9580	9580	9580	0
378	20250117	143800	10815220	9580	9580	9580	9580	0
379	20250117	143700	10815220	9580	9580	9580	9580	0
380	20250117	143600	10815220	9580	9580	9580	9580	0
381	20250117	143500	10815220	9580	9580	9580	9580	0
382	20250117	143400	10815220	9580	9580	9580	9580	0
383	20250117	143300	10815220	9580	9580	9580	9580	0
384	20250117	143200	10815220	9580	9580	9580	9580	0
385	20250117	143100	10815220	9580	9580	9580	9580	0
386	20250117	143000	10815220	9580	9580	9580	9580	0
387	20250117	142900	10815220	9580	9580	9580	9580	0
388	20250117	142800	10815220	9580	9580	9580	9580	0
389	20250117	142700	10815220	9580	9580	9580	9580	0
390	20250117	142600	10815220	9580	9580	9580	9580	0
391	20250117	142500	10815220	9580	9580	9580	9580	0
392	20250117	142400	10815220	9580	9580	9580	9580	0
393	20250117	142300	10815220	9580	9580	9580	9580	0
394	20250117	142200	10815220	9580	9580	9580	9580	0
395	20250117	142100	10815220	9580	9580	9580	9580	0
396	20250117	142000	10815220	9580	9580	9580	9580	0
397	20250117	141900	10815220	9580	9580	9580	9580	0
398	20250117	141800	10815220	9580	9580	9580	9580	0
399	20250117	141700	10815220	9580	9580	9580	9580	0
400	20250117	141600	10815220	9580	9580	9580	9580	0
401	20250117	141500	10815220	9580	9580	9580	9580	0
402	20250117	141400	10815220	9580	9580	9580	9580	0
403	20250117	141300	10815220	9580	9580	9580	9580	0
404	20250117	141200	10815220	9580	9580	9580	9580	0
405	20250117	141100	10815220	9580	9580	9580	9580	0
406	20250117	141000	10815220	9580	9580	9580	9580	0
407	20250117	140900	10815220	9580	9580	9580	9580	0
408	20250117	140800	10815220	9580	9580	9580	9580	0
409	20250117	140700	10815220	9580	9580	9580	9580	0
410	20250117	140600	10815220	9580	9580	9580	9580	0
411	20250117	140500	10815220	9580	9580	9580	9580	0
412	20250117	140400	10815220	9580	9580	9580	9580	0
413	20250117	140300	10815220	9580	9580	9580	9580	0
414	20250117	140200	10815220	9580	9580	9580	9580	0
415	20250117	140100	10815220	9580	9580	9580	9580	0
416	20250117	140000	10815220	9580	9580	9580	9580	0
417	20250117	135900	10815220	9580	9580	9580	9580	0
418	20250117	135800	10815220	9580	9580	9580	9580	0
419	20250117	135700	10815220	9580	9580	9580	9580	0
420	20250117	135600	10815220	9580	9580	9580	9580	0
421	20250117	135500	10815220	9580	9580	9580	9580	0
422	20250117	135400	10815220	9580	9580	9580	9580	0
423	20250117	135300	10815220	9580	9580	9580	9580	0
424	20250117	135200	10815220	9580	9580	9580	9580	0
425	20250117	135100	10815220	9580	9580	9580	9580	0
426	20250117	135000	10815220	9580	9580	9580	9580	0
427	20250117	134900	10815220	9580	9580	9580	9580	0
428	20250117	134800	10815220	9580	9580	9580	9580	0
429	20250117	134700	10815220	9580	9580	9580	9580	0
430	20250117	134600	10815220	9580	9580	9580	9580	0
431	20250117	134500	10815220	9580	9580	9580	9580	0
432	20250117	134400	10815220	9580	9580	9580	9580	0
433	20250117	134300	10815220	9580	9580	9580	9580	0
434	20250117	134200	10815220	9580	9580	9580	9580	0
435	20250117	134100	10815220	9580	9580	9580	9580	0
436	20250117	134000	10815220	9580	9580	9580	9580	0
437	20250117	133900	10815220	9580	9580	9580	9580	0
438	20250117	133800	10815220	9580	9580	9580	9580	0
439	20250117	133700	10815220	9580	9580	9580	9580	0
440	20250117	133600	10815220	9580	9580	9580	9580	0
441	20250117	133500	10815220	9580	9580	9580	9580	0
442	20250117	133400	10815220	9580	9580	9580	9580	0
443	20250117	133300	10815220	9580	9580	9580	9580	0
444	20250117	133200	10815220	9580	9580	9580	9580	1
445	20250117	133100	10805640	9300	9300	9300	9300	0
446	20250117	133000	10805640	9300	9300	9300	9300	0
447	20250117	132900	10805640	9300	9300	9300	9300	0
448	20250117	132800	10805640	9300	9400	9400	9300	13
449	20250117	132700	10684540	9400	9400	9400	9400	0
450	20250117	132600	10684540	9400	9400	9400	9400	0
451	20250117	132500	10684540	9400	9400	9400	9400	0
452	20250117	132400	10684540	9400	9400	9400	9400	0
453	20250117	132300	10684540	9400	9400	9400	9400	0
454	20250117	132200	10684540	9400	9400	9400	9400	0
455	20250117	132100	10684540	9400	9400	9400	9400	0
456	20250117	132000	10684540	9400	9400	9400	9400	0
457	20250117	131900	10684540	9400	9400	9400	9400	0
458	20250117	131800	10684540	9400	9400	9400	9400	0
459	20250117	131700	10684540	9400	9400	9400	9400	0
460	20250117	131600	10684540	9400	9400	9400	9400	0
461	20250117	131500	10684540	9400	9400	9400	9400	0
462	20250117	131400	10684540	9400	9400	9400	9400	0
463	20250117	131300	10684540	9400	9400	9400	9400	0
464	20250117	131200	10684540	9400	9400	9400	9400	0
465	20250117	131100	10684540	9400	9400	9400	9400	0
466	20250117	131000	10684540	9400	9400	9400	9400	0
467	20250117	130900	10684540	9400	9400	9400	9400	0
468	20250117	130800	10684540	9400	9400	9400	9400	0
469	20250117	130700	10684540	9400	9400	9400	9400	0
470	20250117	130600	10684540	9400	9400	9400	9400	0
471	20250117	130500	10684540	9400	9400	9400	9400	0
472	20250117	130400	10684540	9400	9400	9400	9400	0
473	20250117	130300	10684540	9400	9400	9400	9400	0
474	20250117	130200	10684540	9400	9400	9400	9400	0
475	20250117	130100	10684540	9400	9400	9400	9400	0
476	20250117	130000	10684540	9400	9400	9400	9400	0
477	20250117	125900	10684540	9400	9400	9400	9400	0
478	20250117	125800	10684540	9400	9400	9400	9400	0
479	20250117	125700	10684540	9400	9400	9400	9400	0
480	20250117	125600	10684540	9400	9400	9400	9400	0
481	20250117	125500	10684540	9400	9400	9400	9400	0
482	20250117	125400	10684540	9400	9400	9400	9400	0
483	20250117	125300	10684540	9400	9400	9400	9400	0
484	20250117	125200	10684540	9400	9400	9400	9400	0
485	20250117	125100	10684540	9400	9400	9400	9400	0
486	20250117	125000	10684540	9400	9400	9400	9400	0
487	20250117	124900	10684540	9400	9400	9400	9400	0
488	20250117	124800	10684540	9400	9400	9400	9400	0
489	20250117	124700	10684540	9400	9400	9400	9400	0
490	20250117	124600	10684540	9400	9400	9400	9400	0
491	20250117	124500	10684540	9400	9400	9400	9400	3
492	20250117	124400	10656340	9600	9600	9600	9600	0
493	20250117	124300	10656340	9600	9600	9600	9600	0
494	20250117	124200	10656340	9600	9600	9600	9600	87
495	20250117	124100	9821140	9620	9620	9620	9620	0
496	20250117	124000	9821140	9620	9620	9620	9620	0
497	20250117	123900	9821140	9620	9620	9620	9620	0
498	20250117	123800	9821140	9620	9620	9620	9620	0
499	20250117	123700	9821140	9620	9620	9620	9620	0
500	20250117	123600	9821140	9620	9620	9620	9620	0
501	20250117	123500	9821140	9620	9620	9620	9620	0
502	20250117	123400	9821140	9620	9620	9620	9620	0
503	20250117	123300	9821140	9620	9620	9620	9620	0
504	20250117	123200	9821140	9620	9620	9620	9620	0
505	20250117	123100	9821140	9620	9620	9620	9620	0
506	20250117	123000	9821140	9620	9620	9620	9620	0
507	20250117	122900	9821140	9620	9620	9620	9620	0
508	20250117	122800	9821140	9620	9620	9620	9620	0
509	20250117	122700	9821140	9620	9620	9620	9620	0
510	20250117	122600	9821140	9620	9620	9620	9620	0
511	20250117	122500	9821140	9620	9620	9620	9620	0
512	20250117	122400	9821140	9620	9620	9620	9620	0
513	20250117	122300	9821140	9620	9620	9620	9620	0
514	20250117	122200	9821140	9620	9620	9620	9620	0
515	20250117	122100	9821140	9620	9620	9620	9620	0
516	20250117	122000	9821140	9620	9620	9620	9620	0
517	20250117	121900	9821140	9620	9620	9620	9620	0
518	20250117	121800	9821140	9620	9620	9620	9620	0
519	20250117	121700	9821140	9620	9620	9620	9620	0
520	20250117	121600	9821140	9620	9620	9620	9620	0
521	20250117	121500	9821140	9620	9620	9620	9620	0
522	20250117	121400	9821140	9620	9620	9620	9620	2
523	20250117	121300	9801900	9610	9610	9610	9610	0
524	20250117	121200	9801900	9610	9610	9610	9610	0
525	20250117	121100	9801900	9610	9610	9610	9610	0
526	20250117	121000	9801900	9610	9610	9610	9610	0
527	20250117	120900	9801900	9610	9610	9610	9610	0
528	20250117	120800	9801900	9610	9610	9610	9610	0
529	20250117	120700	9801900	9610	9610	9610	9610	0
530	20250117	120600	9801900	9610	9610	9610	9610	0
531	20250117	120500	9801900	9610	9610	9610	9610	0
532	20250117	120400	9801900	9610	9610	9610	9610	0
533	20250117	120300	9801900	9610	9610	9610	9610	0
534	20250117	120200	9801900	9610	9610	9610	9610	0
535	20250117	120100	9801900	9610	9610	9610	9610	0
536	20250117	120000	9801900	9610	9610	9610	9610	0
537	20250117	115900	9801900	9610	9610	9610	9610	0
538	20250117	115800	9801900	9610	9610	9610	9610	0
539	20250117	115700	9801900	9610	9610	9610	9610	0
540	20250117	115600	9801900	9610	9610	9610	9610	0
541	20250117	115500	9801900	9610	9610	9610	9610	0
542	20250117	115400	9801900	9610	9610	9610	9610	0
543	20250117	115300	9801900	9610	9610	9610	9610	0
544	20250117	115200	9801900	9610	9610	9610	9610	0
545	20250117	115100	9801900	9610	9610	9610	9610	0
546	20250117	115000	9801900	9610	9610	9610	9610	0
547	20250117	114900	9801900	9610	9610	9610	9610	0
548	20250117	114800	9801900	9610	9610	9610	9610	0
549	20250117	114700	9801900	9610	9610	9610	9610	0
550	20250117	114600	9801900	9610	9610	9610	9610	0
551	20250117	114500	9801900	9610	9610	9610	9610	84
552	20250117	114400	8994660	9610	9610	9610	9610	0
553	20250117	114300	8994660	9610	9610	9610	9610	140
554	20250117	114200	7649260	9610	9610	9610	9610	273
555	20250117	114100	5025730	9600	9600	9600	9600	0
556	20250117	114000	5025730	9600	9600	9600	9600	0
557	20250117	113900	5025730	9600	9600	9600	9600	140
558	20250117	113800	3681730	9600	9600	9600	9600	0
559	20250117	113700	3681730	9600	9600	9600	9600	0
560	20250117	113600	3681730	9600	9600	9600	9600	0
561	20250117	113500	3681730	9600	9600	9600	9600	0
562	20250117	113400	3681730	9600	9600	9600	9600	0
563	20250117	113300	3681730	9600	9600	9600	9600	0
564	20250117	113200	3681730	9600	9600	9600	9600	0
565	20250117	113100	3681730	9600	9600	9600	9600	0
566	20250117	113000	3681730	9600	9600	9600	9600	0
567	20250117	112900	3681730	9600	9600	9600	9600	0
568	20250117	112800	3681730	9600	9600	9600	9600	0
569	20250117	112700	3681730	9600	9600	9600	9600	0
570	20250117	112600	3681730	9600	9600	9600	9600	0
571	20250117	112500	3681730	9600	9600	9600	9600	0
572	20250117	112400	3681730	9600	9600	9600	9600	0
573	20250117	112300	3681730	9600	9600	9600	9600	0
574	20250117	112200	3681730	9600	9600	9600	9600	0
575	20250117	112100	3681730	9600	9600	9600	9600	0
576	20250117	112000	3681730	9600	9600	9600	9600	0
577	20250117	111900	3681730	9600	9600	9600	9600	0
578	20250117	111800	3681730	9600	9600	9600	9600	0
579	20250117	111700	3681730	9600	9600	9600	9600	0
580	20250117	111600	3681730	9600	9600	9600	9600	0
581	20250117	111500	3681730	9600	9600	9600	9600	0
582	20250117	111400	3681730	9600	9600	9600	9600	0
583	20250117	111300	3681730	9600	9600	9600	9600	0
584	20250117	111200	3681730	9600	9600	9600	9600	0
585	20250117	111100	3681730	9600	9600	9600	9600	0
586	20250117	111000	3681730	9600	9600	9600	9600	0
587	20250117	110900	3681730	9600	9600	9600	9600	0
588	20250117	110800	3681730	9600	9600	9600	9600	0
589	20250117	110700	3681730	9600	9600	9600	9600	0
590	20250117	110600	3681730	9600	9600	9600	9600	0
591	20250117	110500	3681730	9600	9600	9600	9600	0
592	20250117	110400	3681730	9600	9600	9600	9600	0
593	20250117	110300	3681730	9600	9600	9600	9600	0
594	20250117	110200	3681730	9600	9600	9600	9600	0
595	20250117	110100	3681730	9600	9600	9600	9600	0
596	20250117	110000	3681730	9600	9600	9600	9600	0
597	20250117	105900	3681730	9600	9600	9600	9600	0
598	20250117	105800	3681730	9600	9600	9600	9600	0
599	20250117	105700	3681730	9600	9600	9600	9600	0
600	20250117	105600	3681730	9600	9600	9600	9600	0
601	20250117	105500	3681730	9600	9600	9600	9600	0
602	20250117	105400	3681730	9600	9600	9600	9600	0
603	20250117	105300	3681730	9600	9600	9600	9600	0
604	20250117	105200	3681730	9600	9600	9600	9600	0
605	20250117	105100	3681730	9600	9600	9600	9600	0
606	20250117	105000	3681730	9600	9600	9600	9600	0
607	20250117	104900	3681730	9600	9600	9600	9600	0
608	20250117	104800	3681730	9600	9600	9600	9600	0
609	20250117	104700	3681730	9600	9600	9600	9600	0
610	20250117	104600	3681730	9600	9600	9600	9600	0
611	20250117	104500	3681730	9600	9600	9600	9600	0
612	20250117	104400	3681730	9600	9600	9600	9600	0
613	20250117	104300	3681730	9600	9600	9600	9600	0
614	20250117	104200	3681730	9600	9600	9600	9600	0
615	20250117	104100	3681730	9600	9600	9600	9600	0
616	20250117	104000	3681730	9600	9600	9600	9600	0
617	20250117	103900	3681730	9600	9600	9600	9600	0
618	20250117	103800	3681730	9600	9600	9600	9600	0
619	20250117	103700	3681730	9600	9600	9600	9600	0
620	20250117	103600	3681730	9600	9600	9600	9600	0
621	20250117	103500	3681730	9600	9600	9600	9600	0
622	20250117	103400	3681730	9600	9600	9600	9600	0
623	20250117	103300	3681730	9600	9600	9600	9600	0
624	20250117	103200	3681730	9600	9600	9600	9600	0
625	20250117	103100	3681730	9600	9600	9600	9600	0
626	20250117	103000	3681730	9600	9600	9600	9600	0
627	20250117	102900	3681730	9600	9600	9600	9600	0
628	20250117	102800	3681730	9600	9600	9600	9600	0
629	20250117	102700	3681730	9600	9600	9600	9600	0
630	20250117	102600	3681730	9600	9600	9600	9600	0
631	20250117	102500	3681730	9600	9600	9600	9600	6
632	20250117	102400	3624130	9800	9800	9800	9800	0
633	20250117	102300	3624130	9800	9800	9800	9800	0
634	20250117	102200	3624130	9800	9800	9800	9800	0
635	20250117	102100	3624130	9800	9800	9800	9800	0
636	20250117	102000	3624130	9800	9800	9800	9800	0
637	20250117	101900	3624130	9800	9800	9800	9800	0
638	20250117	101800	3624130	9800	9800	9800	9800	0
639	20250117	101700	3624130	9800	9800	9800	9800	0
640	20250117	101600	3624130	9800	9800	9800	9800	0
641	20250117	101500	3624130	9800	9800	9800	9800	0
642	20250117	101400	3624130	9800	9800	9800	9800	0
643	20250117	101300	3624130	9800	9800	9800	9800	0
644	20250117	101200	3624130	9800	9800	9800	9800	0
645	20250117	101100	3624130	9800	9800	9800	9800	0
646	20250117	101000	3624130	9800	9800	9800	9800	0
647	20250117	100900	3624130	9800	9800	9800	9800	0
648	20250117	100800	3624130	9800	9800	9800	9800	0
649	20250117	100700	3624130	9800	9800	9800	9800	0
650	20250117	100600	3624130	9800	9800	9800	9800	0
651	20250117	100500	3624130	9800	9800	9800	9800	0
652	20250117	100400	3624130	9800	9800	9800	9800	0
653	20250117	100300	3624130	9800	9800	9800	9800	0
654	20250117	100200	3624130	9800	9800	9800	9800	0
655	20250117	100100	3624130	9800	9800	9800	9800	0
656	20250117	100000	3624130	9800	9800	9800	9800	0
657	20250117	095900	3624130	9800	9800	9800	9800	0
658	20250117	095800	3624130	9800	9800	9800	9800	0
659	20250117	095700	3624130	9800	9800	9800	9800	0
660	20250117	095600	3624130	9800	9800	9800	9800	0
661	20250117	095500	3624130	9800	9800	9800	9800	0
662	20250117	095400	3624130	9800	9800	9800	9800	0
663	20250117	095300	3624130	9800	9800	9800	9800	0
664	20250117	095200	3624130	9800	9800	9800	9800	0
665	20250117	095100	3624130	9800	9800	9800	9800	0
666	20250117	095000	3624130	9800	9800	9800	9800	0
667	20250117	094900	3624130	9800	9800	9800	9800	0
668	20250117	094800	3624130	9800	9800	9800	9800	0
669	20250117	094700	3624130	9800	9800	9800	9800	0
670	20250117	094600	3624130	9800	9800	9800	9800	0
671	20250117	094500	3624130	9800	9800	9800	9800	0
672	20250117	094400	3624130	9800	9800	9800	9800	0
673	20250117	094300	3624130	9800	9800	9800	9800	0
674	20250117	094200	3624130	9800	9800	9800	9800	0
675	20250117	094100	3624130	9800	9800	9800	9800	0
676	20250117	094000	3624130	9800	9800	9800	9800	0
677	20250117	093900	3624130	9800	9800	9800	9800	0
678	20250117	093800	3624130	9800	9800	9800	9800	0
679	20250117	093700	3624130	9800	9800	9800	9800	0
680	20250117	093600	3624130	9800	9800	9800	9800	0
681	20250117	093500	3624130	9800	9800	9800	9800	0
682	20250117	093400	3624130	9800	9800	9800	9800	0
683	20250117	093300	3624130	9800	9800	9800	9800	4
684	20250117	093200	3584930	9800	9800	9800	9800	0
685	20250117	093100	3584930	9800	9800	9800	9800	0
686	20250117	093000	3584930	9800	9800	9800	9800	1
687	20250117	092900	3575130	9990	9990	9990	9990	0
688	20250117	092800	3575130	9990	9990	9990	9990	0
689	20250117	092700	3575130	9990	9990	9990	9990	0
690	20250117	092600	3575130	9990	9990	9990	9990	0
691	20250117	092500	3575130	9990	9990	9990	9990	0
692	20250117	092400	3575130	9990	9990	9990	9990	0
693	20250117	092300	3575130	9990	9990	9990	9990	0
694	20250117	092200	3575130	9990	9990	9990	9990	0
695	20250117	092100	3575130	9990	9990	9990	9990	0
696	20250117	092000	3575130	9990	9990	9990	9990	0
697	20250117	091900	3575130	9990	9990	9990	9990	0
698	20250117	091800	3575130	9990	9990	9990	9990	0
699	20250117	091700	3575130	9990	9990	9990	9990	0
700	20250117	091600	3575130	9990	9990	9990	9990	0
701	20250117	091500	3575130	9990	9990	9990	9990	0
702	20250117	091400	3575130	9990	9990	9990	9990	0
703	20250117	091300	3575130	9990	9990	9990	9990	0
704	20250117	091200	3575130	9990	9990	9990	9990	0
705	20250117	091100	3575130	9990	9990	9990	9990	0
706	20250117	091000	3575130	9990	9990	9990	9990	1
707	20250117	090900	3565140	9990	9990	9990	9990	0
708	20250117	090800	3565140	9990	9990	9990	9990	0
709	20250117	090700	3565140	9990	9990	9990	9990	1
710	20250117	090600	3555150	9990	9990	9990	9990	0
711	20250117	090500	3555150	9990	9990	9990	9990	1
712	20250117	090400	3545160	8900	8900	8900	8900	0
713	20250117	090300	3545160	8900	10230	10230	8900	3
714	20250117	090200	3515840	10230	10200	10230	10200	57
715	20250117	090100	2933330	10190	9180	10190	9180	300
716	20250117	090000	9170	9170	9170	9170	9170	1