KissMeData/023810/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190800	92156300	5690	5690	5690	5690	1326
3	20250117	190700	92156300	5690	5690	5690	5690	0
4	20250117	190600	92156300	5690	5690	5690	5690	0
5	20250117	190500	92156300	5690	5690	5690	5690	0
6	20250117	190400	92156300	5690	5690	5690	5690	0
7	20250117	190300	92156300	5690	5690	5690	5690	0
8	20250117	190200	92156300	5690	5690	5690	5690	0
9	20250117	190100	92156300	5690	5690	5690	5690	0
10	20250117	190000	92156300	5690	5690	5690	5690	0
11	20250117	185900	92156300	5690	5690	5690	5690	0
12	20250117	185800	92156300	5690	5690	5690	5690	0
13	20250117	185700	92156300	5690	5690	5690	5690	0
14	20250117	185600	92156300	5690	5690	5690	5690	0
15	20250117	185500	92156300	5690	5690	5690	5690	0
16	20250117	185400	92156300	5690	5690	5690	5690	0
17	20250117	185300	92156300	5690	5690	5690	5690	0
18	20250117	185200	92156300	5690	5690	5690	5690	0
19	20250117	185100	92156300	5690	5690	5690	5690	0
20	20250117	185000	92156300	5690	5690	5690	5690	0
21	20250117	184900	92156300	5690	5690	5690	5690	0
22	20250117	184800	92156300	5690	5690	5690	5690	0
23	20250117	184700	92156300	5690	5690	5690	5690	0
24	20250117	184600	92156300	5690	5690	5690	5690	0
25	20250117	184500	92156300	5690	5690	5690	5690	0
26	20250117	184400	92156300	5690	5690	5690	5690	0
27	20250117	184300	92156300	5690	5690	5690	5690	0
28	20250117	184200	92156300	5690	5690	5690	5690	0
29	20250117	184100	92156300	5690	5690	5690	5690	0
30	20250117	184000	92156300	5690	5690	5690	5690	0
31	20250117	183900	92156300	5690	5690	5690	5690	0
32	20250117	183800	92156300	5690	5690	5690	5690	1326
33	20250117	183700	92156300	5690	5690	5690	5690	0
34	20250117	183600	92156300	5690	5690	5690	5690	0
35	20250117	183500	92156300	5690	5690	5690	5690	0
36	20250117	183400	92156300	5690	5690	5690	5690	0
37	20250117	183300	92156300	5690	5690	5690	5690	0
38	20250117	183200	92156300	5690	5690	5690	5690	0
39	20250117	183100	92156300	5690	5690	5690	5690	0
40	20250117	183000	92156300	5690	5690	5690	5690	0
41	20250117	182900	92156300	5690	5690	5690	5690	0
42	20250117	182800	92156300	5690	5690	5690	5690	0
43	20250117	182700	92156300	5690	5690	5690	5690	0
44	20250117	182600	92156300	5690	5690	5690	5690	0
45	20250117	182500	92156300	5690	5690	5690	5690	0
46	20250117	182400	92156300	5690	5690	5690	5690	0
47	20250117	182300	92156300	5690	5690	5690	5690	0
48	20250117	182200	92156300	5690	5690	5690	5690	0
49	20250117	182100	92156300	5690	5690	5690	5690	0
50	20250117	182000	92156300	5690	5690	5690	5690	0
51	20250117	181900	92156300	5690	5690	5690	5690	0
52	20250117	181800	92156300	5690	5690	5690	5690	0
53	20250117	181700	92156300	5690	5690	5690	5690	0
54	20250117	181600	92156300	5690	5690	5690	5690	0
55	20250117	181500	92156300	5690	5690	5690	5690	0
56	20250117	181400	92156300	5690	5690	5690	5690	0
57	20250117	181300	92156300	5690	5690	5690	5690	0
58	20250117	181200	92156300	5690	5690	5690	5690	0
59	20250117	181100	92156300	5690	5690	5690	5690	0
60	20250117	181000	92156300	5690	5690	5690	5690	0
61	20250117	180900	92156300	5690	5690	5690	5690	0
62	20250117	180800	92156300	5690	5690	5690	5690	1326
63	20250117	180700	92156300	5690	5690	5690	5690	0
64	20250117	180600	92156300	5690	5690	5690	5690	0
65	20250117	180500	92156300	5690	5690	5690	5690	0
66	20250117	180400	92156300	5690	5690	5690	5690	0
67	20250117	180300	92156300	5690	5690	5690	5690	0
68	20250117	180200	92156300	5690	5690	5690	5690	0
69	20250117	180100	92156300	5690	5690	5690	5690	0
70	20250117	180000	92156300	5690	5690	5690	5690	0
71	20250117	175900	92156300	5690	5690	5690	5690	0
72	20250117	175800	92156300	5690	5690	5690	5690	0
73	20250117	175700	92156300	5690	5690	5690	5690	0
74	20250117	175600	92156300	5690	5690	5690	5690	0
75	20250117	175500	92156300	5690	5690	5690	5690	0
76	20250117	175400	92156300	5690	5690	5690	5690	0
77	20250117	175300	92156300	5690	5690	5690	5690	0
78	20250117	175200	92156300	5690	5690	5690	5690	0
79	20250117	175100	92156300	5690	5690	5690	5690	0
80	20250117	175000	92156300	5690	5690	5690	5690	0
81	20250117	174900	92156300	5690	5690	5690	5690	0
82	20250117	174800	92156300	5690	5690	5690	5690	0
83	20250117	174700	92156300	5690	5690	5690	5690	0
84	20250117	174600	92156300	5690	5690	5690	5690	0
85	20250117	174500	92156300	5690	5690	5690	5690	0
86	20250117	174400	92156300	5690	5690	5690	5690	0
87	20250117	174300	92156300	5690	5690	5690	5690	0
88	20250117	174200	92156300	5690	5690	5690	5690	0
89	20250117	174100	92156300	5690	5690	5690	5690	0
90	20250117	174000	92156300	5690	5690	5690	5690	0
91	20250117	173900	92156300	5690	5690	5690	5690	0
92	20250117	173800	92156300	5690	5690	5690	5690	1326
93	20250117	173700	92156300	5690	5690	5690	5690	0
94	20250117	173600	92156300	5690	5690	5690	5690	0
95	20250117	173500	92156300	5690	5690	5690	5690	0
96	20250117	173400	92156300	5690	5690	5690	5690	0
97	20250117	173300	92156300	5690	5690	5690	5690	0
98	20250117	173200	92156300	5690	5690	5690	5690	0
99	20250117	173100	92156300	5690	5690	5690	5690	0
100	20250117	173000	92156300	5690	5690	5690	5690	0
101	20250117	172900	92156300	5690	5690	5690	5690	0
102	20250117	172800	92156300	5690	5690	5690	5690	0
103	20250117	172700	92156300	5690	5690	5690	5690	0
104	20250117	172600	92156300	5690	5690	5690	5690	0
105	20250117	172500	92156300	5690	5690	5690	5690	0
106	20250117	172400	92156300	5690	5690	5690	5690	0
107	20250117	172300	92156300	5690	5690	5690	5690	0
108	20250117	172200	92156300	5690	5690	5690	5690	0
109	20250117	172100	92156300	5690	5690	5690	5690	0
110	20250117	172000	92156300	5690	5690	5690	5690	0
111	20250117	171900	92156300	5690	5690	5690	5690	0
112	20250117	171800	92156300	5690	5690	5690	5690	0
113	20250117	171700	92156300	5690	5690	5690	5690	0
114	20250117	171600	92156300	5690	5690	5690	5690	0
115	20250117	171500	92156300	5690	5690	5690	5690	0
116	20250117	171400	92156300	5690	5690	5690	5690	0
117	20250117	171300	92156300	5690	5690	5690	5690	0
118	20250117	171200	92156300	5690	5690	5690	5690	0
119	20250117	171100	92156300	5690	5690	5690	5690	0
120	20250117	171000	92156300	5690	5690	5690	5690	0
121	20250117	170900	92156300	5690	5690	5690	5690	0
122	20250117	170800	92156300	5690	5690	5690	5690	1326
123	20250117	170700	92156300	5690	5690	5690	5690	0
124	20250117	170600	92156300	5690	5690	5690	5690	0
125	20250117	170500	92156300	5690	5690	5690	5690	0
126	20250117	170400	92156300	5690	5690	5690	5690	0
127	20250117	170300	92156300	5690	5690	5690	5690	0
128	20250117	170200	92156300	5690	5690	5690	5690	0
129	20250117	170100	92156300	5690	5690	5690	5690	0
130	20250117	170000	92156300	5690	5690	5690	5690	0
131	20250117	165900	92156300	5690	5690	5690	5690	0
132	20250117	165800	92156300	5690	5690	5690	5690	0
133	20250117	165700	92156300	5690	5690	5690	5690	0
134	20250117	165600	92156300	5690	5690	5690	5690	0
135	20250117	165500	92156300	5690	5690	5690	5690	0
136	20250117	165400	92156300	5690	5690	5690	5690	0
137	20250117	165300	92156300	5690	5690	5690	5690	0
138	20250117	165200	92156300	5690	5690	5690	5690	0
139	20250117	165100	92156300	5690	5690	5690	5690	0
140	20250117	165000	92156300	5690	5690	5690	5690	0
141	20250117	164900	92156300	5690	5690	5690	5690	0
142	20250117	164800	92156300	5690	5690	5690	5690	0
143	20250117	164700	92156300	5690	5690	5690	5690	0
144	20250117	164600	92156300	5690	5690	5690	5690	0
145	20250117	164500	92156300	5690	5690	5690	5690	0
146	20250117	164400	92156300	5690	5690	5690	5690	0
147	20250117	164300	92156300	5690	5690	5690	5690	0
148	20250117	164200	92156300	5690	5690	5690	5690	0
149	20250117	164100	92156300	5690	5690	5690	5690	0
150	20250117	164000	92156300	5690	5690	5690	5690	0
151	20250117	163900	92156300	5690	5690	5690	5690	0
152	20250117	163800	92156300	5690	5690	5690	5690	1326
153	20250117	163700	92156300	5690	5690	5690	5690	0
154	20250117	163600	92156300	5690	5690	5690	5690	0
155	20250117	163500	92156300	5690	5690	5690	5690	0
156	20250117	163400	92156300	5690	5690	5690	5690	0
157	20250117	163300	92156300	5690	5690	5690	5690	0
158	20250117	163200	92156300	5690	5690	5690	5690	0
159	20250117	163100	92156300	5690	5690	5690	5690	0
160	20250117	163000	92156300	5690	5690	5690	5690	0
161	20250117	162900	92156300	5690	5690	5690	5690	0
162	20250117	162800	92156300	5690	5690	5690	5690	0
163	20250117	162700	92156300	5690	5690	5690	5690	0
164	20250117	162600	92156300	5690	5690	5690	5690	0
165	20250117	162500	92156300	5690	5690	5690	5690	0
166	20250117	162400	92156300	5690	5690	5690	5690	0
167	20250117	162300	92156300	5690	5690	5690	5690	0
168	20250117	162200	92156300	5690	5690	5690	5690	0
169	20250117	162100	92156300	5690	5690	5690	5690	0
170	20250117	162000	92156300	5690	5690	5690	5690	0
171	20250117	161900	92156300	5690	5690	5690	5690	0
172	20250117	161800	92156300	5690	5690	5690	5690	0
173	20250117	161700	92156300	5690	5690	5690	5690	0
174	20250117	161600	92156300	5690	5690	5690	5690	0
175	20250117	161500	92156300	5690	5690	5690	5690	0
176	20250117	161400	92156300	5690	5690	5690	5690	0
177	20250117	161300	92156300	5690	5690	5690	5690	0
178	20250117	161200	92156300	5690	5690	5690	5690	0
179	20250117	161100	92156300	5690	5690	5690	5690	0
180	20250117	161000	92156300	5690	5690	5690	5690	0
181	20250117	160900	92156300	5690	5690	5690	5690	0
182	20250117	160800	92156300	5690	5690	5690	5690	1326
183	20250117	160700	92156300	5690	5690	5690	5690	0
184	20250117	160600	92156300	5690	5690	5690	5690	0
185	20250117	160500	92156300	5690	5690	5690	5690	0
186	20250117	160400	92156300	5690	5690	5690	5690	0
187	20250117	160300	92156300	5690	5690	5690	5690	0
188	20250117	160200	92156300	5690	5690	5690	5690	0
189	20250117	160100	92156300	5690	5690	5690	5690	0
190	20250117	160000	92156300	5690	5690	5690	5690	0
191	20250117	155900	92156300	5690	5690	5690	5690	0
192	20250117	155800	92156300	5690	5690	5690	5690	0
193	20250117	155700	92156300	5690	5690	5690	5690	0
194	20250117	155600	92156300	5690	5690	5690	5690	0
195	20250117	155500	92156300	5690	5690	5690	5690	0
196	20250117	155400	92156300	5690	5690	5690	5690	0
197	20250117	155300	92156300	5690	5690	5690	5690	0
198	20250117	155200	92156300	5690	5690	5690	5690	0
199	20250117	155100	92156300	5690	5690	5690	5690	0
200	20250117	155000	92156300	5690	5690	5690	5690	0
201	20250117	154900	92156300	5690	5690	5690	5690	0
202	20250117	154800	92156300	5690	5690	5690	5690	0
203	20250117	154700	92156300	5690	5690	5690	5690	0
204	20250117	154600	92156300	5690	5690	5690	5690	0
205	20250117	154500	92156300	5690	5690	5690	5690	0
206	20250117	154400	92156300	5690	5690	5690	5690	0
207	20250117	154300	92156300	5690	5690	5690	5690	0
208	20250117	154200	92156300	5690	5690	5690	5690	0
209	20250117	154100	92156300	5690	5690	5690	5690	0
210	20250117	154000	92156300	5690	5690	5690	5690	0
211	20250117	153900	92156300	5690	5690	5690	5690	0
212	20250117	153800	92156300	5690	5690	5690	5690	1326
213	20250117	153700	92156300	5690	5690	5690	5690	0
214	20250117	153600	92156300	5690	5690	5690	5690	0
215	20250117	153500	92156300	5690	5690	5690	5690	0
216	20250117	153400	92156300	5690	5690	5690	5690	0
217	20250117	153300	92156300	5690	5690	5690	5690	0
218	20250117	153200	92156300	5690	5690	5690	5690	0
219	20250117	153100	92156300	5690	5690	5690	5690	0
220	20250117	153000	92156300	5690	5690	5690	5690	1326
221	20250117	152900	84611360	5710	5710	5710	5710	0
222	20250117	152800	84611360	5710	5710	5710	5710	0
223	20250117	152700	84611360	5710	5710	5710	5710	0
224	20250117	152600	84611360	5710	5710	5710	5710	0
225	20250117	152500	84611360	5710	5710	5710	5710	0
226	20250117	152400	84611360	5710	5710	5710	5710	0
227	20250117	152300	84611360	5710	5710	5710	5710	0
228	20250117	152200	84611360	5710	5710	5710	5710	0
229	20250117	152100	84611360	5710	5710	5710	5710	0
230	20250117	152000	84611360	5710	5710	5710	5710	0
231	20250117	151900	84611360	5710	5650	5710	5650	1574
232	20250117	151800	75682200	5640	5650	5650	5640	10
233	20250117	151700	75625780	5640	5650	5650	5640	186
234	20250117	151600	74576690	5650	5650	5650	5650	0
235	20250117	151500	74576690	5650	5650	5650	5650	34
236	20250117	151400	74384590	5650	5650	5650	5650	22
237	20250117	151300	74260290	5650	5650	5650	5650	0
238	20250117	151200	74260290	5650	5650	5650	5650	0
239	20250117	151100	74260290	5650	5650	5650	5650	2
240	20250117	151000	74248990	5630	5630	5630	5630	20
241	20250117	150900	74136390	5650	5650	5650	5650	0
242	20250117	150800	74136390	5650	5650	5650	5650	0
243	20250117	150700	74136390	5650	5650	5650	5650	0
244	20250117	150600	74136390	5650	5650	5650	5650	0
245	20250117	150500	74136390	5650	5650	5650	5650	0
246	20250117	150400	74136390	5650	5650	5650	5650	0
247	20250117	150300	74136390	5650	5650	5650	5650	5
248	20250117	150200	74108140	5650	5650	5650	5650	0
249	20250117	150100	74108140	5650	5650	5650	5650	5
250	20250117	150000	74079890	5650	5650	5650	5650	0
251	20250117	145900	74079890	5650	5650	5650	5650	0
252	20250117	145800	74079890	5650	5650	5650	5650	0
253	20250117	145700	74079890	5650	5650	5650	5650	0
254	20250117	145600	74079890	5650	5650	5650	5650	0
255	20250117	145500	74079890	5650	5650	5650	5650	0
256	20250117	145400	74079890	5650	5650	5650	5650	0
257	20250117	145300	74079890	5650	5650	5650	5650	0
258	20250117	145200	74079890	5650	5650	5650	5650	0
259	20250117	145100	74079890	5650	5650	5650	5650	0
260	20250117	145000	74079890	5650	5650	5650	5650	0
261	20250117	144900	74079890	5650	5650	5650	5650	0
262	20250117	144800	74079890	5650	5650	5650	5650	0
263	20250117	144700	74079890	5650	5650	5650	5650	0
264	20250117	144600	74079890	5650	5650	5650	5650	0
265	20250117	144500	74079890	5650	5650	5650	5650	44
266	20250117	144400	73831290	5650	5650	5650	5650	0
267	20250117	144300	73831290	5650	5650	5650	5650	0
268	20250117	144200	73831290	5650	5650	5650	5650	0
269	20250117	144100	73831290	5650	5650	5650	5650	6
270	20250117	144000	73797390	5650	5650	5650	5650	0
271	20250117	143900	73797390	5650	5650	5650	5650	2
272	20250117	143800	73786090	5630	5630	5630	5630	0
273	20250117	143700	73786090	5630	5630	5630	5630	21
274	20250117	143600	73667860	5630	5630	5630	5630	0
275	20250117	143500	73667860	5630	5630	5630	5630	0
276	20250117	143400	73667860	5630	5630	5630	5630	103
277	20250117	143300	73087970	5630	5630	5630	5630	0
278	20250117	143200	73087970	5630	5630	5630	5630	0
279	20250117	143100	73087970	5630	5630	5630	5630	2
280	20250117	143000	73076710	5600	5600	5600	5600	280
281	20250117	142900	71508710	5600	5600	5600	5600	5
282	20250117	142800	71480710	5600	5600	5600	5600	0
283	20250117	142700	71480710	5600	5600	5600	5600	0
284	20250117	142600	71480710	5600	5600	5600	5600	0
285	20250117	142500	71480710	5600	5610	5610	5600	310
286	20250117	142400	69744230	5630	5630	5630	5630	0
287	20250117	142300	69744230	5630	5630	5630	5630	0
288	20250117	142200	69744230	5630	5630	5630	5630	2
289	20250117	142100	69732970	5630	5630	5630	5630	0
290	20250117	142000	69732970	5630	5630	5630	5630	2
291	20250117	141900	69721710	5630	5630	5630	5630	0
292	20250117	141800	69721710	5630	5630	5630	5630	0
293	20250117	141700	69721710	5630	5630	5630	5630	0
294	20250117	141600	69721710	5630	5630	5630	5630	2
295	20250117	141500	69710450	5630	5630	5630	5630	0
296	20250117	141400	69710450	5630	5630	5630	5630	1
297	20250117	141300	69704820	5630	5630	5630	5630	17
298	20250117	141200	69609110	5640	5640	5640	5640	0
299	20250117	141100	69609110	5640	5640	5640	5640	0
300	20250117	141000	69609110	5640	5640	5640	5640	0
301	20250117	140900	69609110	5640	5640	5640	5640	0
302	20250117	140800	69609110	5640	5640	5640	5640	0
303	20250117	140700	69609110	5640	5640	5640	5640	0
304	20250117	140600	69609110	5640	5640	5640	5640	0
305	20250117	140500	69609110	5640	5640	5640	5640	0
306	20250117	140400	69609110	5640	5640	5640	5640	0
307	20250117	140300	69609110	5640	5640	5640	5640	0
308	20250117	140200	69609110	5640	5640	5640	5640	0
309	20250117	140100	69609110	5640	5640	5640	5640	0
310	20250117	140000	69609110	5640	5640	5640	5640	0
311	20250117	135900	69609110	5640	5640	5640	5640	1
312	20250117	135800	69603470	5580	5580	5580	5580	0
313	20250117	135700	69603470	5580	5620	5620	5580	694
314	20250117	135600	65724360	5640	5640	5640	5640	0
315	20250117	135500	65724360	5640	5640	5640	5640	0
316	20250117	135400	65724360	5640	5640	5640	5640	20
317	20250117	135300	65611560	5650	5650	5650	5650	0
318	20250117	135200	65611560	5650	5650	5650	5650	0
319	20250117	135100	65611560	5650	5650	5650	5650	0
320	20250117	135000	65611560	5650	5650	5650	5650	0
321	20250117	134900	65611560	5650	5650	5650	5650	0
322	20250117	134800	65611560	5650	5650	5650	5650	0
323	20250117	134700	65611560	5650	5650	5650	5650	0
324	20250117	134600	65611560	5650	5650	5650	5650	0
325	20250117	134500	65611560	5650	5650	5650	5650	0
326	20250117	134400	65611560	5650	5650	5650	5650	0
327	20250117	134300	65611560	5650	5650	5650	5650	0
328	20250117	134200	65611560	5650	5650	5650	5650	0
329	20250117	134100	65611560	5650	5650	5650	5650	0
330	20250117	134000	65611560	5650	5650	5650	5650	2
331	20250117	133900	65600260	5650	5650	5650	5650	0
332	20250117	133800	65600260	5650	5650	5650	5650	0
333	20250117	133700	65600260	5650	5650	5650	5650	0
334	20250117	133600	65600260	5650	5650	5650	5650	0
335	20250117	133500	65600260	5650	5650	5650	5650	0
336	20250117	133400	65600260	5650	5650	5650	5650	2
337	20250117	133300	65588960	5620	5620	5620	5620	0
338	20250117	133200	65588960	5620	5620	5620	5620	2
339	20250117	133100	65577720	5650	5650	5650	5650	0
340	20250117	133000	65577720	5650	5650	5650	5650	0
341	20250117	132900	65577720	5650	5650	5650	5650	0
342	20250117	132800	65577720	5650	5650	5650	5650	0
343	20250117	132700	65577720	5650	5650	5650	5650	0
344	20250117	132600	65577720	5650	5650	5650	5650	0
345	20250117	132500	65577720	5650	5610	5650	5610	166
346	20250117	132400	64645280	5610	5610	5610	5610	0
347	20250117	132300	64645280	5610	5610	5610	5610	0
348	20250117	132200	64645280	5610	5610	5610	5610	0
349	20250117	132100	64645280	5610	5610	5610	5610	0
350	20250117	132000	64645280	5610	5610	5610	5610	40
351	20250117	131900	64420880	5610	5610	5610	5610	0
352	20250117	131800	64420880	5610	5610	5610	5610	0
353	20250117	131700	64420880	5610	5610	5610	5610	20
354	20250117	131600	64308680	5610	5610	5610	5610	2
355	20250117	131500	64297460	5600	5600	5600	5600	38
356	20250117	131400	64084660	5610	5610	5610	5610	0
357	20250117	131300	64084660	5610	5610	5610	5610	0
358	20250117	131200	64084660	5610	5610	5610	5610	2
359	20250117	131100	64073440	5590	5640	5640	5540	3571
360	20250117	131000	44169360	5640	5640	5640	5640	0
361	20250117	130900	44169360	5640	5640	5640	5640	2
362	20250117	130800	44158080	5630	5670	5670	5590	2509
363	20250117	130700	30070430	5710	5710	5710	5710	0
364	20250117	130600	30070430	5710	5710	5710	5710	0
365	20250117	130500	30070430	5710	5710	5710	5710	0
366	20250117	130400	30070430	5710	5710	5710	5710	0
367	20250117	130300	30070430	5710	5710	5710	5710	0
368	20250117	130200	30070430	5710	5710	5710	5710	0
369	20250117	130100	30070430	5710	5710	5710	5710	0
370	20250117	130000	30070430	5710	5710	5710	5710	0
371	20250117	125900	30070430	5710	5710	5710	5710	0
372	20250117	125800	30070430	5710	5710	5710	5710	0
373	20250117	125700	30070430	5710	5710	5710	5710	0
374	20250117	125600	30070430	5710	5710	5710	5710	0
375	20250117	125500	30070430	5710	5710	5710	5710	0
376	20250117	125400	30070430	5710	5710	5710	5710	0
377	20250117	125300	30070430	5710	5710	5710	5710	0
378	20250117	125200	30070430	5710	5710	5710	5710	0
379	20250117	125100	30070430	5710	5710	5710	5710	0
380	20250117	125000	30070430	5710	5710	5710	5710	0
381	20250117	124900	30070430	5710	5710	5710	5710	52
382	20250117	124800	29773510	5710	5710	5710	5710	0
383	20250117	124700	29773510	5710	5710	5710	5710	0
384	20250117	124600	29773510	5710	5710	5710	5710	0
385	20250117	124500	29773510	5710	5710	5710	5710	0
386	20250117	124400	29773510	5710	5710	5710	5710	0
387	20250117	124300	29773510	5710	5710	5710	5710	0
388	20250117	124200	29773510	5710	5710	5710	5710	0
389	20250117	124100	29773510	5710	5710	5710	5710	0
390	20250117	124000	29773510	5710	5710	5710	5710	0
391	20250117	123900	29773510	5710	5710	5710	5710	0
392	20250117	123800	29773510	5710	5710	5710	5710	0
393	20250117	123700	29773510	5710	5710	5710	5710	0
394	20250117	123600	29773510	5710	5710	5710	5710	0
395	20250117	123500	29773510	5710	5710	5710	5710	0
396	20250117	123400	29773510	5710	5710	5710	5710	0
397	20250117	123300	29773510	5710	5710	5710	5710	31
398	20250117	123200	29596500	5710	5710	5710	5710	0
399	20250117	123100	29596500	5710	5710	5710	5710	0
400	20250117	123000	29596500	5710	5710	5710	5710	0
401	20250117	122900	29596500	5710	5710	5710	5710	0
402	20250117	122800	29596500	5710	5710	5710	5710	0
403	20250117	122700	29596500	5710	5710	5710	5710	0
404	20250117	122600	29596500	5710	5710	5710	5710	0
405	20250117	122500	29596500	5710	5710	5710	5710	0
406	20250117	122400	29596500	5710	5710	5710	5710	0
407	20250117	122300	29596500	5710	5710	5710	5710	2
408	20250117	122200	29585080	5670	5670	5670	5670	20
409	20250117	122100	29471680	5670	5690	5690	5660	3193
410	20250117	122000	11391520	5710	5710	5710	5710	0
411	20250117	121900	11391520	5710	5710	5710	5710	0
412	20250117	121800	11391520	5710	5710	5710	5710	0
413	20250117	121700	11391520	5710	5710	5710	5710	0
414	20250117	121600	11391520	5710	5710	5710	5710	0
415	20250117	121500	11391520	5710	5710	5710	5710	0
416	20250117	121400	11391520	5710	5710	5710	5710	0
417	20250117	121300	11391520	5710	5710	5710	5710	2
418	20250117	121200	11380100	5670	5670	5670	5670	0
419	20250117	121100	11380100	5670	5700	5700	5670	600
420	20250117	121000	7977120	5710	5710	5710	5710	0
421	20250117	120900	7977120	5710	5710	5710	5710	0
422	20250117	120800	7977120	5710	5710	5710	5710	7
423	20250117	120700	7937150	5730	5730	5730	5730	0
424	20250117	120600	7937150	5730	5730	5730	5730	0
425	20250117	120500	7937150	5730	5730	5730	5730	0
426	20250117	120400	7937150	5730	5730	5730	5730	0
427	20250117	120300	7937150	5730	5730	5730	5730	0
428	20250117	120200	7937150	5730	5730	5730	5730	0
429	20250117	120100	7937150	5730	5730	5730	5730	0
430	20250117	120000	7937150	5730	5730	5730	5730	0
431	20250117	115900	7937150	5730	5730	5730	5730	0
432	20250117	115800	7937150	5730	5730	5730	5730	0
433	20250117	115700	7937150	5730	5730	5730	5730	0
434	20250117	115600	7937150	5730	5730	5730	5730	0
435	20250117	115500	7937150	5730	5730	5730	5730	0
436	20250117	115400	7937150	5730	5730	5730	5730	0
437	20250117	115300	7937150	5730	5730	5730	5730	0
438	20250117	115200	7937150	5730	5730	5730	5730	0
439	20250117	115100	7937150	5730	5730	5730	5730	0
440	20250117	115000	7937150	5730	5730	5730	5730	0
441	20250117	114900	7937150	5730	5730	5730	5730	0
442	20250117	114800	7937150	5730	5730	5730	5730	0
443	20250117	114700	7937150	5730	5730	5730	5730	0
444	20250117	114600	7937150	5730	5730	5730	5730	0
445	20250117	114500	7937150	5730	5730	5730	5730	0
446	20250117	114400	7937150	5730	5730	5730	5730	0
447	20250117	114300	7937150	5730	5730	5730	5730	0
448	20250117	114200	7937150	5730	5730	5730	5730	0
449	20250117	114100	7937150	5730	5730	5730	5730	0
450	20250117	114000	7937150	5730	5730	5730	5730	0
451	20250117	113900	7937150	5730	5730	5730	5730	0
452	20250117	113800	7937150	5730	5730	5730	5730	0
453	20250117	113700	7937150	5730	5730	5730	5730	0
454	20250117	113600	7937150	5730	5730	5730	5730	0
455	20250117	113500	7937150	5730	5730	5730	5730	0
456	20250117	113400	7937150	5730	5730	5730	5730	5
457	20250117	113300	7908500	5730	5730	5730	5730	10
458	20250117	113200	7851200	5730	5730	5730	5730	5
459	20250117	113100	7822550	5730	5730	5730	5730	0
460	20250117	113000	7822550	5730	5730	5730	5730	0
461	20250117	112900	7822550	5730	5700	5730	5700	3
462	20250117	112800	7805390	5700	5700	5700	5700	0
463	20250117	112700	7805390	5700	5700	5700	5700	0
464	20250117	112600	7805390	5700	5700	5700	5700	0
465	20250117	112500	7805390	5700	5700	5700	5700	0
466	20250117	112400	7805390	5700	5700	5700	5700	0
467	20250117	112300	7805390	5700	5700	5700	5700	0
468	20250117	112200	7805390	5700	5700	5700	5700	0
469	20250117	112100	7805390	5700	5700	5700	5700	0
470	20250117	112000	7805390	5700	5700	5700	5700	0
471	20250117	111900	7805390	5700	5710	5710	5700	41
472	20250117	111800	7571680	5710	5740	5740	5710	301
473	20250117	111700	5843970	5750	5750	5750	5750	0
474	20250117	111600	5843970	5750	5750	5750	5750	0
475	20250117	111500	5843970	5750	5750	5750	5750	0
476	20250117	111400	5843970	5750	5750	5750	5750	0
477	20250117	111300	5843970	5750	5750	5750	5750	0
478	20250117	111200	5843970	5750	5750	5750	5750	0
479	20250117	111100	5843970	5750	5750	5750	5750	0
480	20250117	111000	5843970	5750	5750	5750	5750	0
481	20250117	110900	5843970	5750	5750	5750	5750	0
482	20250117	110800	5843970	5750	5750	5750	5750	0
483	20250117	110700	5843970	5750	5750	5750	5750	0
484	20250117	110600	5843970	5750	5750	5750	5750	0
485	20250117	110500	5843970	5750	5750	5750	5750	0
486	20250117	110400	5843970	5750	5750	5750	5750	0
487	20250117	110300	5843970	5750	5750	5750	5750	0
488	20250117	110200	5843970	5750	5750	5750	5750	5
489	20250117	110100	5815220	5750	5750	5750	5750	0
490	20250117	110000	5815220	5750	5750	5750	5750	0
491	20250117	105900	5815220	5750	5750	5750	5750	0
492	20250117	105800	5815220	5750	5750	5750	5750	0
493	20250117	105700	5815220	5750	5750	5750	5750	0
494	20250117	105600	5815220	5750	5750	5750	5750	0
495	20250117	105500	5815220	5750	5750	5750	5750	0
496	20250117	105400	5815220	5750	5750	5750	5750	0
497	20250117	105300	5815220	5750	5750	5750	5750	0
498	20250117	105200	5815220	5750	5750	5750	5750	0
499	20250117	105100	5815220	5750	5750	5750	5750	0
500	20250117	105000	5815220	5750	5750	5750	5750	0
501	20250117	104900	5815220	5750	5750	5750	5750	0
502	20250117	104800	5815220	5750	5750	5750	5750	0
503	20250117	104700	5815220	5750	5750	5750	5750	0
504	20250117	104600	5815220	5750	5750	5750	5750	0
505	20250117	104500	5815220	5750	5750	5750	5750	0
506	20250117	104400	5815220	5750	5750	5750	5750	0
507	20250117	104300	5815220	5750	5750	5750	5750	0
508	20250117	104200	5815220	5750	5750	5750	5750	0
509	20250117	104100	5815220	5750	5750	5750	5750	0
510	20250117	104000	5815220	5750	5750	5750	5750	0
511	20250117	103900	5815220	5750	5750	5750	5750	0
512	20250117	103800	5815220	5750	5750	5750	5750	0
513	20250117	103700	5815220	5750	5750	5750	5750	0
514	20250117	103600	5815220	5750	5750	5750	5750	0
515	20250117	103500	5815220	5750	5750	5750	5750	0
516	20250117	103400	5815220	5750	5750	5750	5750	0
517	20250117	103300	5815220	5750	5750	5750	5750	0
518	20250117	103200	5815220	5750	5750	5750	5750	0
519	20250117	103100	5815220	5750	5750	5750	5750	0
520	20250117	103000	5815220	5750	5750	5750	5750	0
521	20250117	102900	5815220	5750	5750	5750	5750	0
522	20250117	102800	5815220	5750	5750	5750	5750	0
523	20250117	102700	5815220	5750	5750	5750	5750	0
524	20250117	102600	5815220	5750	5750	5750	5750	0
525	20250117	102500	5815220	5750	5750	5750	5750	0
526	20250117	102400	5815220	5750	5750	5750	5750	0
527	20250117	102300	5815220	5750	5750	5750	5750	0
528	20250117	102200	5815220	5750	5750	5750	5750	0
529	20250117	102100	5815220	5750	5750	5750	5750	0
530	20250117	102000	5815220	5750	5750	5750	5750	0
531	20250117	101900	5815220	5750	5750	5750	5750	0
532	20250117	101800	5815220	5750	5750	5750	5750	1
533	20250117	101700	5809470	5750	5750	5750	5750	0
534	20250117	101600	5809470	5750	5750	5750	5750	0
535	20250117	101500	5809470	5750	5750	5750	5750	0
536	20250117	101400	5809470	5750	5750	5750	5750	0
537	20250117	101300	5809470	5750	5750	5750	5750	0
538	20250117	101200	5809470	5750	5750	5750	5750	0
539	20250117	101100	5809470	5750	5750	5750	5750	0
540	20250117	101000	5809470	5750	5750	5750	5750	18
541	20250117	100900	5705970	5750	5750	5750	5750	0
542	20250117	100800	5705970	5750	5750	5750	5750	0
543	20250117	100700	5705970	5750	5750	5750	5750	0
544	20250117	100600	5705970	5750	5740	5750	5740	40
545	20250117	100500	5476270	5750	5750	5750	5750	0
546	20250117	100400	5476270	5750	5750	5750	5750	0
547	20250117	100300	5476270	5750	5750	5750	5750	0
548	20250117	100200	5476270	5750	5750	5750	5750	0
549	20250117	100100	5476270	5750	5750	5750	5750	0
550	20250117	100000	5476270	5750	5750	5750	5750	0
551	20250117	095900	5476270	5750	5750	5750	5750	0
552	20250117	095800	5476270	5750	5750	5750	5750	0
553	20250117	095700	5476270	5750	5750	5750	5750	0
554	20250117	095600	5476270	5750	5750	5750	5750	0
555	20250117	095500	5476270	5750	5750	5750	5750	1
556	20250117	095400	5470520	5740	5740	5740	5740	0
557	20250117	095300	5470520	5740	5740	5740	5740	0
558	20250117	095200	5470520	5740	5740	5740	5740	0
559	20250117	095100	5470520	5740	5740	5740	5740	0
560	20250117	095000	5470520	5740	5740	5740	5740	0
561	20250117	094900	5470520	5740	5740	5740	5740	0
562	20250117	094800	5470520	5740	5740	5740	5740	2
563	20250117	094700	5459040	5670	5670	5670	5670	0
564	20250117	094600	5459040	5670	5670	5670	5670	0
565	20250117	094500	5459040	5670	5750	5750	5670	565
566	20250117	094400	2246890	5750	5750	5750	5750	0
567	20250117	094300	2246890	5750	5750	5750	5750	0
568	20250117	094200	2246890	5750	5750	5750	5750	0
569	20250117	094100	2246890	5750	5750	5750	5750	0
570	20250117	094000	2246890	5750	5750	5750	5750	0
571	20250117	093900	2246890	5750	5750	5750	5750	0
572	20250117	093800	2246890	5750	5750	5750	5750	0
573	20250117	093700	2246890	5750	5750	5750	5750	0
574	20250117	093600	2246890	5750	5750	5750	5750	0
575	20250117	093500	2246890	5750	5750	5750	5750	0
576	20250117	093400	2246890	5750	5750	5750	5750	0
577	20250117	093300	2246890	5750	5750	5750	5750	1
578	20250117	093200	2241140	5750	5750	5750	5750	0
579	20250117	093100	2241140	5750	5750	5750	5750	0
580	20250117	093000	2241140	5750	5750	5750	5750	0
581	20250117	092900	2241140	5750	5750	5750	5750	0
582	20250117	092800	2241140	5750	5750	5750	5750	0
583	20250117	092700	2241140	5750	5750	5750	5750	0
584	20250117	092600	2241140	5750	5750	5750	5750	102
585	20250117	092500	1654640	5750	5750	5750	5750	0
586	20250117	092400	1654640	5750	5750	5750	5750	5
587	20250117	092300	1625890	5750	5750	5750	5750	0
588	20250117	092200	1625890	5750	5750	5750	5750	0
589	20250117	092100	1625890	5750	5750	5750	5750	0
590	20250117	092000	1625890	5750	5750	5750	5750	0
591	20250117	091900	1625890	5750	5750	5750	5750	0
592	20250117	091800	1625890	5750	5750	5750	5750	1
593	20250117	091700	1620140	5750	5750	5750	5750	0
594	20250117	091600	1620140	5750	5750	5750	5750	0
595	20250117	091500	1620140	5750	5750	5750	5750	2
596	20250117	091400	1608640	5750	5750	5750	5750	0
597	20250117	091300	1608640	5750	5750	5750	5750	0
598	20250117	091200	1608640	5750	5750	5750	5750	0
599	20250117	091100	1608640	5750	5750	5750	5750	0
600	20250117	091000	1608640	5750	5750	5750	5750	0
601	20250117	090900	1608640	5750	5750	5750	5750	8
602	20250117	090800	1562640	5750	5750	5750	5750	0
603	20250117	090700	1562640	5750	5750	5750	5750	90
604	20250117	090600	1045140	5750	5750	5750	5750	0
605	20250117	090500	1045140	5750	5750	5750	5750	0
606	20250117	090400	1045140	5750	5750	5750	5750	0
607	20250117	090300	1045140	5750	5750	5750	5750	0
608	20250117	090200	1045140	5750	5750	5750	5750	157
609	20250117	090100	142390	5760	5760	5760	5760	0
610	20250117	090000	142390	5760	5690	5760	5690	25