KissMeData/039340/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192300	71349660	5670	5670	5670	5670	229
3	20250113	192200	71349660	5670	5670	5670	5670	0
4	20250113	192100	71349660	5670	5670	5670	5670	0
5	20250113	192000	71349660	5670	5670	5670	5670	0
6	20250113	191900	71349660	5670	5670	5670	5670	0
7	20250113	191800	71349660	5670	5670	5670	5670	0
8	20250113	191700	71349660	5670	5670	5670	5670	0
9	20250113	191600	71349660	5670	5670	5670	5670	0
10	20250113	191500	71349660	5670	5670	5670	5670	0
11	20250113	191400	71349660	5670	5670	5670	5670	0
12	20250113	191300	71349660	5670	5670	5670	5670	0
13	20250113	191200	71349660	5670	5670	5670	5670	0
14	20250113	191100	71349660	5670	5670	5670	5670	0
15	20250113	191000	71349660	5670	5670	5670	5670	0
16	20250113	190900	71349660	5670	5670	5670	5670	0
17	20250113	190800	71349660	5670	5670	5670	5670	0
18	20250113	190700	71349660	5670	5670	5670	5670	0
19	20250113	190600	71349660	5670	5670	5670	5670	0
20	20250113	190500	71349660	5670	5670	5670	5670	0
21	20250113	190400	71349660	5670	5670	5670	5670	0
22	20250113	190300	71349660	5670	5670	5670	5670	0
23	20250113	190200	71349660	5670	5670	5670	5670	0
24	20250113	190100	71349660	5670	5670	5670	5670	0
25	20250113	190000	71349660	5670	5670	5670	5670	0
26	20250113	185900	71349660	5670	5670	5670	5670	0
27	20250113	185800	71349660	5670	5670	5670	5670	0
28	20250113	185700	71349660	5670	5670	5670	5670	0
29	20250113	185600	71349660	5670	5670	5670	5670	0
30	20250113	185500	71349660	5670	5670	5670	5670	0
31	20250113	185400	71349660	5670	5670	5670	5670	0
32	20250113	185300	71349660	5670	5670	5670	5670	229
33	20250113	185200	71349660	5670	5670	5670	5670	0
34	20250113	185100	71349660	5670	5670	5670	5670	0
35	20250113	185000	71349660	5670	5670	5670	5670	0
36	20250113	184900	71349660	5670	5670	5670	5670	0
37	20250113	184800	71349660	5670	5670	5670	5670	0
38	20250113	184700	71349660	5670	5670	5670	5670	0
39	20250113	184600	71349660	5670	5670	5670	5670	0
40	20250113	184500	71349660	5670	5670	5670	5670	0
41	20250113	184400	71349660	5670	5670	5670	5670	0
42	20250113	184300	71349660	5670	5670	5670	5670	0
43	20250113	184200	71349660	5670	5670	5670	5670	0
44	20250113	184100	71349660	5670	5670	5670	5670	0
45	20250113	184000	71349660	5670	5670	5670	5670	0
46	20250113	183900	71349660	5670	5670	5670	5670	0
47	20250113	183800	71349660	5670	5670	5670	5670	0
48	20250113	183700	71349660	5670	5670	5670	5670	0
49	20250113	183600	71349660	5670	5670	5670	5670	0
50	20250113	183500	71349660	5670	5670	5670	5670	0
51	20250113	183400	71349660	5670	5670	5670	5670	0
52	20250113	183300	71349660	5670	5670	5670	5670	0
53	20250113	183200	71349660	5670	5670	5670	5670	0
54	20250113	183100	71349660	5670	5670	5670	5670	0
55	20250113	183000	71349660	5670	5670	5670	5670	0
56	20250113	182900	71349660	5670	5670	5670	5670	0
57	20250113	182800	71349660	5670	5670	5670	5670	0
58	20250113	182700	71349660	5670	5670	5670	5670	0
59	20250113	182600	71349660	5670	5670	5670	5670	0
60	20250113	182500	71349660	5670	5670	5670	5670	0
61	20250113	182400	71349660	5670	5670	5670	5670	0
62	20250113	182300	71349660	5670	5670	5670	5670	229
63	20250113	182200	71349660	5670	5670	5670	5670	0
64	20250113	182100	71349660	5670	5670	5670	5670	0
65	20250113	182000	71349660	5670	5670	5670	5670	0
66	20250113	181900	71349660	5670	5670	5670	5670	0
67	20250113	181800	71349660	5670	5670	5670	5670	0
68	20250113	181700	71349660	5670	5670	5670	5670	0
69	20250113	181600	71349660	5670	5670	5670	5670	0
70	20250113	181500	71349660	5670	5670	5670	5670	0
71	20250113	181400	71349660	5670	5670	5670	5670	0
72	20250113	181300	71349660	5670	5670	5670	5670	0
73	20250113	181200	71349660	5670	5670	5670	5670	0
74	20250113	181100	71349660	5670	5670	5670	5670	0
75	20250113	181000	71349660	5670	5670	5670	5670	0
76	20250113	180900	71349660	5670	5670	5670	5670	0
77	20250113	180800	71349660	5670	5670	5670	5670	0
78	20250113	180700	71349660	5670	5670	5670	5670	0
79	20250113	180600	71349660	5670	5670	5670	5670	0
80	20250113	180500	71349660	5670	5670	5670	5670	0
81	20250113	180400	71349660	5670	5670	5670	5670	0
82	20250113	180300	71349660	5670	5670	5670	5670	0
83	20250113	180200	71349660	5670	5670	5670	5670	0
84	20250113	180100	71349660	5670	5670	5670	5670	0
85	20250113	180000	71349660	5670	5670	5670	5670	0
86	20250113	175900	71349660	5670	5670	5670	5670	0
87	20250113	175800	71349660	5670	5670	5670	5670	0
88	20250113	175700	71349660	5670	5670	5670	5670	0
89	20250113	175600	71349660	5670	5670	5670	5670	0
90	20250113	175500	71349660	5670	5670	5670	5670	0
91	20250113	175400	71349660	5670	5670	5670	5670	0
92	20250113	175300	71349660	5670	5670	5670	5670	229
93	20250113	175200	71349660	5670	5670	5670	5670	0
94	20250113	175100	71349660	5670	5670	5670	5670	0
95	20250113	175000	71349660	5670	5670	5670	5670	0
96	20250113	174900	71349660	5670	5670	5670	5670	0
97	20250113	174800	71349660	5670	5670	5670	5670	0
98	20250113	174700	71349660	5670	5670	5670	5670	0
99	20250113	174600	71349660	5670	5670	5670	5670	0
100	20250113	174500	71349660	5670	5670	5670	5670	0
101	20250113	174400	71349660	5670	5670	5670	5670	0
102	20250113	174300	71349660	5670	5670	5670	5670	0
103	20250113	174200	71349660	5670	5670	5670	5670	0
104	20250113	174100	71349660	5670	5670	5670	5670	0
105	20250113	174000	71349660	5670	5670	5670	5670	0
106	20250113	173900	71349660	5670	5670	5670	5670	0
107	20250113	173800	71349660	5670	5670	5670	5670	0
108	20250113	173700	71349660	5670	5670	5670	5670	0
109	20250113	173600	71349660	5670	5670	5670	5670	0
110	20250113	173500	71349660	5670	5670	5670	5670	0
111	20250113	173400	71349660	5670	5670	5670	5670	0
112	20250113	173300	71349660	5670	5670	5670	5670	0
113	20250113	173200	71349660	5670	5670	5670	5670	0
114	20250113	173100	71349660	5670	5670	5670	5670	0
115	20250113	173000	71349660	5670	5670	5670	5670	0
116	20250113	172900	71349660	5670	5670	5670	5670	0
117	20250113	172800	71349660	5670	5670	5670	5670	0
118	20250113	172700	71349660	5670	5670	5670	5670	0
119	20250113	172600	71349660	5670	5670	5670	5670	0
120	20250113	172500	71349660	5670	5670	5670	5670	0
121	20250113	172400	71349660	5670	5670	5670	5670	0
122	20250113	172300	71349660	5670	5670	5670	5670	229
123	20250113	172200	71349660	5670	5670	5670	5670	0
124	20250113	172100	71349660	5670	5670	5670	5670	0
125	20250113	172000	71349660	5670	5670	5670	5670	0
126	20250113	171900	71349660	5670	5670	5670	5670	0
127	20250113	171800	71349660	5670	5670	5670	5670	0
128	20250113	171700	71349660	5670	5670	5670	5670	0
129	20250113	171600	71349660	5670	5670	5670	5670	0
130	20250113	171500	71349660	5670	5670	5670	5670	0
131	20250113	171400	71349660	5670	5670	5670	5670	0
132	20250113	171300	71349660	5670	5670	5670	5670	0
133	20250113	171200	71349660	5670	5670	5670	5670	0
134	20250113	171100	71349660	5670	5670	5670	5670	0
135	20250113	171000	71349660	5670	5670	5670	5670	0
136	20250113	170900	71349660	5670	5670	5670	5670	0
137	20250113	170800	71349660	5670	5670	5670	5670	0
138	20250113	170700	71349660	5670	5670	5670	5670	0
139	20250113	170600	71349660	5670	5670	5670	5670	0
140	20250113	170500	71349660	5670	5670	5670	5670	0
141	20250113	170400	71349660	5670	5670	5670	5670	0
142	20250113	170300	71349660	5670	5670	5670	5670	0
143	20250113	170200	71349660	5670	5670	5670	5670	0
144	20250113	170100	71349660	5670	5670	5670	5670	0
145	20250113	170000	71349660	5670	5670	5670	5670	0
146	20250113	165900	71349660	5670	5670	5670	5670	0
147	20250113	165800	71349660	5670	5670	5670	5670	0
148	20250113	165700	71349660	5670	5670	5670	5670	0
149	20250113	165600	71349660	5670	5670	5670	5670	0
150	20250113	165500	71349660	5670	5670	5670	5670	0
151	20250113	165400	71349660	5670	5670	5670	5670	0
152	20250113	165300	71349660	5670	5670	5670	5670	229
153	20250113	165200	71349660	5670	5670	5670	5670	0
154	20250113	165100	71349660	5670	5670	5670	5670	0
155	20250113	165000	71349660	5670	5670	5670	5670	0
156	20250113	164900	71349660	5670	5670	5670	5670	0
157	20250113	164800	71349660	5670	5670	5670	5670	0
158	20250113	164700	71349660	5670	5670	5670	5670	0
159	20250113	164600	71349660	5670	5670	5670	5670	0
160	20250113	164500	71349660	5670	5670	5670	5670	0
161	20250113	164400	71349660	5670	5670	5670	5670	0
162	20250113	164300	71349660	5670	5670	5670	5670	0
163	20250113	164200	71349660	5670	5670	5670	5670	0
164	20250113	164100	71349660	5670	5670	5670	5670	0
165	20250113	164000	71349660	5670	5670	5670	5670	0
166	20250113	163900	71349660	5670	5670	5670	5670	0
167	20250113	163800	71349660	5670	5670	5670	5670	0
168	20250113	163700	71349660	5670	5670	5670	5670	0
169	20250113	163600	71349660	5670	5670	5670	5670	0
170	20250113	163500	71349660	5670	5670	5670	5670	0
171	20250113	163400	71349660	5670	5670	5670	5670	0
172	20250113	163300	71349660	5670	5670	5670	5670	0
173	20250113	163200	71349660	5670	5670	5670	5670	0
174	20250113	163100	71349660	5670	5670	5670	5670	0
175	20250113	163000	71349660	5670	5670	5670	5670	0
176	20250113	162900	71349660	5670	5670	5670	5670	0
177	20250113	162800	71349660	5670	5670	5670	5670	0
178	20250113	162700	71349660	5670	5670	5670	5670	0
179	20250113	162600	71349660	5670	5670	5670	5670	0
180	20250113	162500	71349660	5670	5670	5670	5670	0
181	20250113	162400	71349660	5670	5670	5670	5670	0
182	20250113	162300	71349660	5670	5670	5670	5670	229
183	20250113	162200	71349660	5670	5670	5670	5670	0
184	20250113	162100	71349660	5670	5670	5670	5670	0
185	20250113	162000	71349660	5670	5670	5670	5670	0
186	20250113	161900	71349660	5670	5670	5670	5670	0
187	20250113	161800	71349660	5670	5670	5670	5670	0
188	20250113	161700	71349660	5670	5670	5670	5670	0
189	20250113	161600	71349660	5670	5670	5670	5670	0
190	20250113	161500	71349660	5670	5670	5670	5670	0
191	20250113	161400	71349660	5670	5670	5670	5670	0
192	20250113	161300	71349660	5670	5670	5670	5670	0
193	20250113	161200	71349660	5670	5670	5670	5670	0
194	20250113	161100	71349660	5670	5670	5670	5670	0
195	20250113	161000	71349660	5670	5670	5670	5670	0
196	20250113	160900	71349660	5670	5670	5670	5670	0
197	20250113	160800	71349660	5670	5670	5670	5670	0
198	20250113	160700	71349660	5670	5670	5670	5670	0
199	20250113	160600	71349660	5670	5670	5670	5670	0
200	20250113	160500	71349660	5670	5670	5670	5670	0
201	20250113	160400	71349660	5670	5670	5670	5670	0
202	20250113	160300	71349660	5670	5670	5670	5670	0
203	20250113	160200	71349660	5670	5670	5670	5670	0
204	20250113	160100	71349660	5670	5670	5670	5670	0
205	20250113	160000	71349660	5670	5670	5670	5670	0
206	20250113	155900	71349660	5670	5670	5670	5670	0
207	20250113	155800	71349660	5670	5670	5670	5670	0
208	20250113	155700	71349660	5670	5670	5670	5670	0
209	20250113	155600	71349660	5670	5670	5670	5670	0
210	20250113	155500	71349660	5670	5670	5670	5670	0
211	20250113	155400	71349660	5670	5670	5670	5670	0
212	20250113	155300	71349660	5670	5670	5670	5670	229
213	20250113	155200	71349660	5670	5670	5670	5670	0
214	20250113	155100	71349660	5670	5670	5670	5670	0
215	20250113	155000	71349660	5670	5670	5670	5670	0
216	20250113	154900	71349660	5670	5670	5670	5670	0
217	20250113	154800	71349660	5670	5670	5670	5670	0
218	20250113	154700	71349660	5670	5670	5670	5670	0
219	20250113	154600	71349660	5670	5670	5670	5670	0
220	20250113	154500	71349660	5670	5670	5670	5670	0
221	20250113	154400	71349660	5670	5670	5670	5670	0
222	20250113	154300	71349660	5670	5670	5670	5670	0
223	20250113	154200	71349660	5670	5670	5670	5670	0
224	20250113	154100	71349660	5670	5670	5670	5670	0
225	20250113	154000	71349660	5670	5670	5670	5670	0
226	20250113	153900	71349660	5670	5670	5670	5670	0
227	20250113	153800	71349660	5670	5670	5670	5670	0
228	20250113	153700	71349660	5670	5670	5670	5670	0
229	20250113	153600	71349660	5670	5670	5670	5670	0
230	20250113	153500	71349660	5670	5670	5670	5670	0
231	20250113	153400	71349660	5670	5670	5670	5670	0
232	20250113	153300	71349660	5670	5670	5670	5670	0
233	20250113	153200	71349660	5670	5670	5670	5670	0
234	20250113	153100	71349660	5670	5670	5670	5670	0
235	20250113	153000	71349660	5670	5670	5670	5670	229
236	20250113	152900	70051230	5670	5670	5670	5670	0
237	20250113	152800	70051230	5670	5670	5670	5670	0
238	20250113	152700	70051230	5670	5670	5670	5670	0
239	20250113	152600	70051230	5670	5670	5670	5670	0
240	20250113	152500	70051230	5670	5670	5670	5670	0
241	20250113	152400	70051230	5670	5670	5670	5670	0
242	20250113	152300	70051230	5670	5670	5670	5670	0
243	20250113	152200	70051230	5670	5670	5670	5670	0
244	20250113	152100	70051230	5670	5670	5670	5670	0
245	20250113	152000	70051230	5670	5670	5670	5670	0
246	20250113	151900	70051230	5670	5670	5670	5670	44
247	20250113	151800	69801750	5660	5660	5660	5660	112
248	20250113	151700	69167830	5670	5670	5670	5670	0
249	20250113	151600	69167830	5670	5670	5670	5670	2
250	20250113	151500	69156490	5660	5670	5670	5660	102
251	20250113	151400	68579120	5670	5670	5670	5670	0
252	20250113	151300	68579120	5670	5670	5670	5670	0
253	20250113	151200	68579120	5670	5670	5670	5670	0
254	20250113	151100	68579120	5670	5670	5670	5670	0
255	20250113	151000	68579120	5670	5670	5670	5670	0
256	20250113	150900	68579120	5670	5670	5670	5670	0
257	20250113	150800	68579120	5670	5660	5670	5660	30
258	20250113	150700	68409310	5670	5670	5670	5670	0
259	20250113	150600	68409310	5670	5670	5670	5670	0
260	20250113	150500	68409310	5670	5670	5670	5670	0
261	20250113	150400	68409310	5670	5670	5670	5670	0
262	20250113	150300	68409310	5670	5670	5670	5670	0
263	20250113	150200	68409310	5670	5670	5670	5670	0
264	20250113	150100	68409310	5670	5670	5670	5670	0
265	20250113	150000	68409310	5670	5670	5670	5670	1
266	20250113	145900	68403640	5670	5670	5670	5670	0
267	20250113	145800	68403640	5670	5670	5670	5670	0
268	20250113	145700	68403640	5670	5670	5670	5670	0
269	20250113	145600	68403640	5670	5670	5670	5670	0
270	20250113	145500	68403640	5670	5670	5670	5670	0
271	20250113	145400	68403640	5670	5660	5670	5660	106
272	20250113	145300	67803670	5670	5670	5670	5670	0
273	20250113	145200	67803670	5670	5660	5670	5660	62
274	20250113	145100	67452740	5670	5670	5670	5670	11
275	20250113	145000	67390370	5660	5660	5660	5660	236
276	20250113	144900	66054610	5670	5670	5670	5670	0
277	20250113	144800	66054610	5670	5670	5670	5670	0
278	20250113	144700	66054610	5670	5670	5670	5670	0
279	20250113	144600	66054610	5670	5670	5670	5670	0
280	20250113	144500	66054610	5670	5670	5670	5670	0
281	20250113	144400	66054610	5670	5670	5670	5670	0
282	20250113	144300	66054610	5670	5670	5670	5670	0
283	20250113	144200	66054610	5670	5670	5670	5670	0
284	20250113	144100	66054610	5670	5670	5670	5670	0
285	20250113	144000	66054610	5670	5670	5670	5670	0
286	20250113	143900	66054610	5670	5670	5670	5670	0
287	20250113	143800	66054610	5670	5670	5670	5670	0
288	20250113	143700	66054610	5670	5660	5670	5660	161
289	20250113	143600	65143340	5670	5670	5670	5670	0
290	20250113	143500	65143340	5670	5670	5670	5670	0
291	20250113	143400	65143340	5670	5670	5670	5670	0
292	20250113	143300	65143340	5670	5670	5670	5670	0
293	20250113	143200	65143340	5670	5670	5670	5670	0
294	20250113	143100	65143340	5670	5670	5670	5670	0
295	20250113	143000	65143340	5670	5670	5670	5670	0
296	20250113	142900	65143340	5670	5670	5670	5670	0
297	20250113	142800	65143340	5670	5670	5670	5670	0
298	20250113	142700	65143340	5670	5670	5670	5670	0
299	20250113	142600	65143340	5670	5670	5670	5670	0
300	20250113	142500	65143340	5670	5670	5670	5670	99
301	20250113	142400	64582010	5670	5670	5670	5670	0
302	20250113	142300	64582010	5670	5670	5670	5670	1
303	20250113	142200	64576340	5660	5660	5660	5660	170
304	20250113	142100	63614140	5670	5680	5680	5660	1508
305	20250113	142000	55078810	5670	5670	5670	5670	3
306	20250113	141900	55061800	5680	5680	5680	5680	0
307	20250113	141800	55061800	5680	5680	5680	5680	0
308	20250113	141700	55061800	5680	5680	5680	5680	0
309	20250113	141600	55061800	5680	5680	5680	5680	0
310	20250113	141500	55061800	5680	5680	5680	5680	1
311	20250113	141400	55056120	5660	5660	5660	5660	158
312	20250113	141300	54161840	5680	5680	5680	5680	0
313	20250113	141200	54161840	5680	5680	5680	5680	1
314	20250113	141100	54156160	5670	5670	5670	5670	1
315	20250113	141000	54150490	5680	5680	5680	5680	1
316	20250113	140900	54144810	5660	5660	5660	5660	100
317	20250113	140800	53578810	5670	5670	5670	5670	124
318	20250113	140700	52875730	5670	5670	5670	5670	10
319	20250113	140600	52819030	5680	5680	5680	5680	0
320	20250113	140500	52819030	5680	5680	5680	5680	0
321	20250113	140400	52819030	5680	5670	5680	5670	96
322	20250113	140300	52274700	5680	5680	5680	5680	0
323	20250113	140200	52274700	5680	5680	5680	5680	0
324	20250113	140100	52274700	5680	5680	5680	5680	0
325	20250113	140000	52274700	5680	5680	5680	5680	0
326	20250113	135900	52274700	5680	5670	5680	5670	118
327	20250113	135800	51605620	5670	5670	5670	5670	100
328	20250113	135700	51038620	5670	5670	5670	5670	60
329	20250113	135600	50698420	5680	5670	5680	5670	132
330	20250113	135500	49949970	5670	5680	5680	5670	520
331	20250113	135400	46997890	5680	5660	5680	5660	2240
332	20250113	135300	34319410	5670	5640	5670	5640	321
333	20250113	135200	32504690	5650	5650	5650	5650	0
334	20250113	135100	32504690	5650	5650	5650	5650	0
335	20250113	135000	32504690	5650	5650	5650	5650	0
336	20250113	134900	32504690	5650	5650	5650	5650	0
337	20250113	134800	32504690	5650	5650	5650	5650	0
338	20250113	134700	32504690	5650	5640	5650	5640	5
339	20250113	134600	32476470	5640	5640	5640	5640	0
340	20250113	134500	32476470	5640	5650	5650	5640	12
341	20250113	134400	32408730	5650	5640	5650	5640	14
342	20250113	134300	32329760	5640	5640	5640	5640	0
343	20250113	134200	32329760	5640	5640	5640	5640	0
344	20250113	134100	32329760	5640	5640	5640	5640	0
345	20250113	134000	32329760	5640	5640	5640	5640	0
346	20250113	133900	32329760	5640	5640	5640	5640	0
347	20250113	133800	32329760	5640	5640	5640	5640	0
348	20250113	133700	32329760	5640	5640	5640	5640	0
349	20250113	133600	32329760	5640	5640	5640	5640	0
350	20250113	133500	32329760	5640	5640	5640	5640	0
351	20250113	133400	32329760	5640	5640	5640	5640	0
352	20250113	133300	32329760	5640	5640	5640	5640	0
353	20250113	133200	32329760	5640	5640	5640	5640	0
354	20250113	133100	32329760	5640	5640	5640	5640	8
355	20250113	133000	32284640	5640	5640	5640	5640	0
356	20250113	132900	32284640	5640	5640	5640	5640	0
357	20250113	132800	32284640	5640	5640	5640	5640	0
358	20250113	132700	32284640	5640	5640	5640	5640	0
359	20250113	132600	32284640	5640	5640	5640	5640	0
360	20250113	132500	32284640	5640	5640	5640	5640	0
361	20250113	132400	32284640	5640	5640	5640	5640	0
362	20250113	132300	32284640	5640	5640	5640	5640	0
363	20250113	132200	32284640	5640	5640	5640	5640	0
364	20250113	132100	32284640	5640	5640	5640	5640	4
365	20250113	132000	32262080	5650	5650	5650	5650	0
366	20250113	131900	32262080	5650	5650	5650	5650	0
367	20250113	131800	32262080	5650	5650	5650	5650	0
368	20250113	131700	32262080	5650	5650	5650	5650	0
369	20250113	131600	32262080	5650	5650	5650	5650	0
370	20250113	131500	32262080	5650	5650	5650	5650	0
371	20250113	131400	32262080	5650	5650	5650	5650	0
372	20250113	131300	32262080	5650	5650	5650	5650	0
373	20250113	131200	32262080	5650	5650	5650	5650	0
374	20250113	131100	32262080	5650	5650	5650	5650	0
375	20250113	131000	32262080	5650	5650	5650	5650	0
376	20250113	130900	32262080	5650	5650	5650	5650	0
377	20250113	130800	32262080	5650	5650	5650	5650	0
378	20250113	130700	32262080	5650	5650	5650	5650	0
379	20250113	130600	32262080	5650	5650	5650	5650	0
380	20250113	130500	32262080	5650	5650	5650	5650	0
381	20250113	130400	32262080	5650	5650	5650	5650	0
382	20250113	130300	32262080	5650	5650	5650	5650	0
383	20250113	130200	32262080	5650	5650	5650	5650	1
384	20250113	130100	32256430	5630	5630	5630	5630	0
385	20250113	130000	32256430	5630	5630	5630	5630	0
386	20250113	125900	32256430	5630	5630	5630	5630	0
387	20250113	125800	32256430	5630	5630	5630	5630	126
388	20250113	125700	31547050	5630	5630	5630	5630	0
389	20250113	125600	31547050	5630	5630	5630	5630	0
390	20250113	125500	31547050	5630	5630	5630	5630	0
391	20250113	125400	31547050	5630	5630	5630	5630	330
392	20250113	125300	29689150	5650	5650	5650	5650	0
393	20250113	125200	29689150	5650	5650	5650	5650	0
394	20250113	125100	29689150	5650	5650	5650	5650	0
395	20250113	125000	29689150	5650	5650	5650	5650	0
396	20250113	124900	29689150	5650	5650	5650	5650	0
397	20250113	124800	29689150	5650	5650	5650	5650	0
398	20250113	124700	29689150	5650	5650	5650	5650	0
399	20250113	124600	29689150	5650	5650	5650	5650	0
400	20250113	124500	29689150	5650	5650	5650	5650	0
401	20250113	124400	29689150	5650	5650	5650	5650	0
402	20250113	124300	29689150	5650	5650	5650	5650	0
403	20250113	124200	29689150	5650	5650	5650	5650	0
404	20250113	124100	29689150	5650	5650	5650	5650	0
405	20250113	124000	29689150	5650	5650	5650	5650	0
406	20250113	123900	29689150	5650	5650	5650	5650	0
407	20250113	123800	29689150	5650	5650	5650	5650	0
408	20250113	123700	29689150	5650	5640	5650	5640	2
409	20250113	123600	29677860	5640	5640	5640	5640	1
410	20250113	123500	29672220	5650	5640	5650	5640	10
411	20250113	123400	29615810	5640	5640	5640	5640	0
412	20250113	123300	29615810	5640	5640	5640	5640	0
413	20250113	123200	29615810	5640	5640	5640	5640	150
414	20250113	123100	28769810	5640	5640	5640	5640	0
415	20250113	123000	28769810	5640	5640	5640	5640	0
416	20250113	122900	28769810	5640	5640	5640	5640	0
417	20250113	122800	28769810	5640	5640	5640	5640	0
418	20250113	122700	28769810	5640	5640	5640	5640	2
419	20250113	122600	28758530	5650	5650	5650	5650	0
420	20250113	122500	28758530	5650	5650	5650	5650	0
421	20250113	122400	28758530	5650	5650	5650	5650	0
422	20250113	122300	28758530	5650	5650	5650	5650	0
423	20250113	122200	28758530	5650	5650	5650	5650	0
424	20250113	122100	28758530	5650	5650	5650	5650	0
425	20250113	122000	28758530	5650	5650	5650	5650	0
426	20250113	121900	28758530	5650	5650	5650	5650	0
427	20250113	121800	28758530	5650	5650	5650	5650	0
428	20250113	121700	28758530	5650	5650	5650	5650	0
429	20250113	121600	28758530	5650	5650	5650	5650	0
430	20250113	121500	28758530	5650	5650	5650	5650	0
431	20250113	121400	28758530	5650	5650	5650	5650	0
432	20250113	121300	28758530	5650	5650	5650	5650	0
433	20250113	121200	28758530	5650	5650	5650	5650	0
434	20250113	121100	28758530	5650	5650	5650	5650	0
435	20250113	121000	28758530	5650	5650	5650	5650	0
436	20250113	120900	28758530	5650	5650	5650	5650	0
437	20250113	120800	28758530	5650	5650	5650	5650	0
438	20250113	120700	28758530	5650	5650	5650	5650	0
439	20250113	120600	28758530	5650	5650	5650	5650	0
440	20250113	120500	28758530	5650	5650	5650	5650	0
441	20250113	120400	28758530	5650	5650	5650	5650	0
442	20250113	120300	28758530	5650	5650	5650	5650	0
443	20250113	120200	28758530	5650	5650	5650	5650	0
444	20250113	120100	28758530	5650	5650	5650	5650	0
445	20250113	120000	28758530	5650	5650	5650	5650	0
446	20250113	115900	28758530	5650	5650	5650	5650	0
447	20250113	115800	28758530	5650	5650	5650	5650	0
448	20250113	115700	28758530	5650	5650	5650	5650	0
449	20250113	115600	28758530	5650	5650	5650	5650	0
450	20250113	115500	28758530	5650	5650	5650	5650	0
451	20250113	115400	28758530	5650	5650	5650	5650	0
452	20250113	115300	28758530	5650	5650	5650	5650	0
453	20250113	115200	28758530	5650	5650	5650	5650	1
454	20250113	115100	28752880	5660	5660	5660	5660	0
455	20250113	115000	28752880	5660	5660	5660	5660	0
456	20250113	114900	28752880	5660	5660	5660	5650	18
457	20250113	114800	28651160	5650	5640	5660	5640	33
458	20250113	114700	28464700	5650	5650	5650	5650	0
459	20250113	114600	28464700	5650	5650	5650	5650	0
460	20250113	114500	28464700	5650	5650	5650	5650	0
461	20250113	114400	28464700	5650	5650	5650	5650	0
462	20250113	114300	28464700	5650	5650	5650	5650	0
463	20250113	114200	28464700	5650	5640	5660	5640	4
464	20250113	114100	28442110	5660	5630	5660	5630	19
465	20250113	114000	28335010	5640	5640	5640	5640	0
466	20250113	113900	28335010	5640	5640	5640	5640	0
467	20250113	113800	28335010	5640	5640	5640	5640	0
468	20250113	113700	28335010	5640	5640	5640	5640	0
469	20250113	113600	28335010	5640	5640	5640	5640	2
470	20250113	113500	28323730	5640	5640	5640	5640	0
471	20250113	113400	28323730	5640	5640	5640	5640	0
472	20250113	113300	28323730	5640	5640	5640	5640	0
473	20250113	113200	28323730	5640	5640	5640	5640	0
474	20250113	113100	28323730	5640	5640	5640	5640	0
475	20250113	113000	28323730	5640	5640	5640	5640	1
476	20250113	112900	28318090	5630	5630	5630	5630	0
477	20250113	112800	28318090	5630	5630	5630	5630	0
478	20250113	112700	28318090	5630	5630	5630	5630	0
479	20250113	112600	28318090	5630	5630	5630	5630	0
480	20250113	112500	28318090	5630	5630	5630	5630	0
481	20250113	112400	28318090	5630	5630	5630	5630	132
482	20250113	112300	27574930	5630	5630	5630	5630	0
483	20250113	112200	27574930	5630	5630	5630	5630	0
484	20250113	112100	27574930	5630	5630	5630	5630	0
485	20250113	112000	27574930	5630	5630	5630	5630	97
486	20250113	111900	27028820	5640	5640	5640	5640	0
487	20250113	111800	27028820	5640	5640	5640	5640	0
488	20250113	111700	27028820	5640	5640	5640	5640	100
489	20250113	111600	26464820	5640	5640	5640	5640	0
490	20250113	111500	26464820	5640	5640	5640	5640	0
491	20250113	111400	26464820	5640	5640	5640	5640	1
492	20250113	111300	26459180	5650	5650	5650	5650	0
493	20250113	111200	26459180	5650	5650	5650	5650	0
494	20250113	111100	26459180	5650	5650	5650	5650	0
495	20250113	111000	26459180	5650	5650	5650	5650	0
496	20250113	110900	26459180	5650	5650	5650	5650	0
497	20250113	110800	26459180	5650	5650	5650	5650	0
498	20250113	110700	26459180	5650	5650	5650	5650	0
499	20250113	110600	26459180	5650	5650	5650	5650	0
500	20250113	110500	26459180	5650	5650	5650	5650	0
501	20250113	110400	26459180	5650	5650	5650	5650	0
502	20250113	110300	26459180	5650	5650	5650	5650	0
503	20250113	110200	26459180	5650	5650	5650	5650	0
504	20250113	110100	26459180	5650	5640	5650	5640	202
505	20250113	110000	25318630	5640	5620	5640	5620	2807
506	20250113	105900	9514560	5620	5620	5620	5620	0
507	20250113	105800	9514560	5620	5620	5620	5620	0
508	20250113	105700	9514560	5620	5620	5620	5620	0
509	20250113	105600	9514560	5620	5620	5620	5620	0
510	20250113	105500	9514560	5620	5620	5620	5620	0
511	20250113	105400	9514560	5620	5620	5620	5620	0
512	20250113	105300	9514560	5620	5620	5620	5620	0
513	20250113	105200	9514560	5620	5620	5620	5620	0
514	20250113	105100	9514560	5620	5620	5620	5620	1
515	20250113	105000	9508940	5620	5620	5620	5620	0
516	20250113	104900	9508940	5620	5620	5620	5620	359
517	20250113	104800	7491360	5630	5630	5630	5630	0
518	20250113	104700	7491360	5630	5630	5630	5630	0
519	20250113	104600	7491360	5630	5630	5630	5630	0
520	20250113	104500	7491360	5630	5630	5630	5630	0
521	20250113	104400	7491360	5630	5630	5630	5630	0
522	20250113	104300	7491360	5630	5630	5630	5630	0
523	20250113	104200	7491360	5630	5630	5630	5630	0
524	20250113	104100	7491360	5630	5630	5630	5630	0
525	20250113	104000	7491360	5630	5630	5630	5630	0
526	20250113	103900	7491360	5630	5630	5630	5630	0
527	20250113	103800	7491360	5630	5630	5630	5630	0
528	20250113	103700	7491360	5630	5630	5630	5630	0
529	20250113	103600	7491360	5630	5630	5630	5630	0
530	20250113	103500	7491360	5630	5630	5630	5630	0
531	20250113	103400	7491360	5630	5630	5630	5630	0
532	20250113	103300	7491360	5630	5640	5650	5630	103
533	20250113	103200	6909990	5630	5630	5630	5630	0
534	20250113	103100	6909990	5630	5630	5630	5630	0
535	20250113	103000	6909990	5630	5630	5630	5630	0
536	20250113	102900	6909990	5630	5630	5630	5630	0
537	20250113	102800	6909990	5630	5630	5630	5630	0
538	20250113	102700	6909990	5630	5630	5630	5630	0
539	20250113	102600	6909990	5630	5630	5630	5630	0
540	20250113	102500	6909990	5630	5630	5630	5630	0
541	20250113	102400	6909990	5630	5630	5630	5630	0
542	20250113	102300	6909990	5630	5630	5630	5630	0
543	20250113	102200	6909990	5630	5630	5630	5630	0
544	20250113	102100	6909990	5630	5630	5630	5630	0
545	20250113	102000	6909990	5630	5630	5630	5630	0
546	20250113	101900	6909990	5630	5630	5630	5630	0
547	20250113	101800	6909990	5630	5630	5630	5630	0
548	20250113	101700	6909990	5630	5630	5630	5630	0
549	20250113	101600	6909990	5630	5630	5630	5630	0
550	20250113	101500	6909990	5630	5630	5630	5630	0
551	20250113	101400	6909990	5630	5630	5630	5630	0
552	20250113	101300	6909990	5630	5630	5630	5630	0
553	20250113	101200	6909990	5630	5630	5630	5630	0
554	20250113	101100	6909990	5630	5630	5630	5630	0
555	20250113	101000	6909990	5630	5630	5630	5630	0
556	20250113	100900	6909990	5630	5630	5630	5630	0
557	20250113	100800	6909990	5630	5640	5650	5630	202
558	20250113	100700	5772700	5640	5640	5640	5640	0
559	20250113	100600	5772700	5640	5640	5640	5640	111
560	20250113	100500	5146660	5650	5650	5650	5650	0
561	20250113	100400	5146660	5650	5650	5650	5650	0
562	20250113	100300	5146660	5650	5650	5650	5650	0
563	20250113	100200	5146660	5650	5650	5650	5650	0
564	20250113	100100	5146660	5650	5650	5650	5650	0
565	20250113	100000	5146660	5650	5650	5650	5650	0
566	20250113	095900	5146660	5650	5650	5650	5650	0
567	20250113	095800	5146660	5650	5650	5650	5650	0
568	20250113	095700	5146660	5650	5650	5650	5650	0
569	20250113	095600	5146660	5650	5650	5650	5650	0
570	20250113	095500	5146660	5650	5650	5650	5650	2
571	20250113	095400	5135360	5660	5650	5660	5650	101
572	20250113	095300	4563760	5650	5650	5650	5650	0
573	20250113	095200	4563760	5650	5650	5650	5650	0
574	20250113	095100	4563760	5650	5650	5650	5650	0
575	20250113	095000	4563760	5650	5650	5650	5650	0
576	20250113	094900	4563760	5650	5650	5650	5650	0
577	20250113	094800	4563760	5650	5650	5650	5650	0
578	20250113	094700	4563760	5650	5650	5650	5650	0
579	20250113	094600	4563760	5650	5650	5650	5650	0
580	20250113	094500	4563760	5650	5650	5650	5650	0
581	20250113	094400	4563760	5650	5650	5650	5650	1
582	20250113	094300	4558110	5650	5650	5650	5650	100
583	20250113	094200	3993110	5660	5660	5660	5660	0
584	20250113	094100	3993110	5660	5660	5660	5660	0
585	20250113	094000	3993110	5660	5660	5660	5660	1
586	20250113	093900	3987450	5660	5650	5660	5650	100
587	20250113	093800	3421460	5660	5660	5660	5660	0
588	20250113	093700	3421460	5660	5650	5660	5650	101
589	20250113	093600	2849810	5650	5650	5650	5650	0
590	20250113	093500	2849810	5650	5650	5660	5650	101
591	20250113	093400	2278170	5660	5660	5660	5660	0
592	20250113	093300	2278170	5660	5660	5660	5660	0
593	20250113	093200	2278170	5660	5660	5660	5660	0
594	20250113	093100	2278170	5660	5660	5660	5660	0
595	20250113	093000	2278170	5660	5660	5660	5660	0
596	20250113	092900	2278170	5660	5660	5660	5660	0
597	20250113	092800	2278170	5660	5660	5660	5660	0
598	20250113	092700	2278170	5660	5650	5660	5650	12
599	20250113	092600	2210340	5660	5620	5660	5620	202
600	20250113	092500	1074250	5630	5630	5630	5630	30
601	20250113	092400	905350	5620	5620	5620	5620	0
602	20250113	092300	905350	5620	5620	5620	5620	0
603	20250113	092200	905350	5620	5620	5620	5620	0
604	20250113	092100	905350	5620	5620	5620	5620	0
605	20250113	092000	905350	5620	5620	5620	5620	0
606	20250113	091900	905350	5620	5620	5620	5620	0
607	20250113	091800	905350	5620	5620	5620	5620	0
608	20250113	091700	905350	5620	5620	5620	5620	0
609	20250113	091600	905350	5620	5620	5620	5620	0
610	20250113	091500	905350	5620	5620	5620	5620	0
611	20250113	091400	905350	5620	5620	5620	5620	1
612	20250113	091300	899730	5640	5630	5640	5630	2
613	20250113	091200	888460	5660	5660	5660	5660	0
614	20250113	091100	888460	5660	5660	5660	5660	0
615	20250113	091000	888460	5660	5620	5660	5620	2
616	20250113	090900	877180	5650	5650	5650	5650	0
617	20250113	090800	877180	5650	5650	5650	5650	0
618	20250113	090700	877180	5650	5650	5650	5650	0
619	20250113	090600	877180	5650	5620	5650	5610	3
620	20250113	090500	860300	5660	5660	5660	5660	0
621	20250113	090400	860300	5660	5660	5660	5660	0
622	20250113	090300	860300	5660	5660	5660	5660	0
623	20250113	090200	860300	5660	5660	5660	5660	10
624	20250113	090100	803700	5660	5660	5660	5660	1
625	20250113	090000	798040	5620	5620	5620	5620	142