KissMeData/327260/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	211700	97273200	5730	5730	5730	5730	688
3	20250122	211600	97273200	5730	5730	5730	5730	0
4	20250122	211500	97273200	5730	5730	5730	5730	0
5	20250122	211400	97273200	5730	5730	5730	5730	0
6	20250122	211300	97273200	5730	5730	5730	5730	0
7	20250122	211200	97273200	5730	5730	5730	5730	0
8	20250122	211100	97273200	5730	5730	5730	5730	0
9	20250122	211000	97273200	5730	5730	5730	5730	0
10	20250122	210900	97273200	5730	5730	5730	5730	0
11	20250122	210800	97273200	5730	5730	5730	5730	0
12	20250122	210700	97273200	5730	5730	5730	5730	0
13	20250122	210600	97273200	5730	5730	5730	5730	0
14	20250122	210500	97273200	5730	5730	5730	5730	0
15	20250122	210400	97273200	5730	5730	5730	5730	0
16	20250122	210300	97273200	5730	5730	5730	5730	0
17	20250122	210200	97273200	5730	5730	5730	5730	0
18	20250122	210100	97273200	5730	5730	5730	5730	0
19	20250122	210000	97273200	5730	5730	5730	5730	0
20	20250122	205900	97273200	5730	5730	5730	5730	0
21	20250122	205800	97273200	5730	5730	5730	5730	0
22	20250122	205700	97273200	5730	5730	5730	5730	0
23	20250122	205600	97273200	5730	5730	5730	5730	0
24	20250122	205500	97273200	5730	5730	5730	5730	0
25	20250122	205400	97273200	5730	5730	5730	5730	0
26	20250122	205300	97273200	5730	5730	5730	5730	0
27	20250122	205200	97273200	5730	5730	5730	5730	0
28	20250122	205100	97273200	5730	5730	5730	5730	0
29	20250122	205000	97273200	5730	5730	5730	5730	0
30	20250122	204900	97273200	5730	5730	5730	5730	0
31	20250122	204800	97273200	5730	5730	5730	5730	0
32	20250122	204700	97273200	5730	5730	5730	5730	688
33	20250122	204600	97273200	5730	5730	5730	5730	0
34	20250122	204500	97273200	5730	5730	5730	5730	0
35	20250122	204400	97273200	5730	5730	5730	5730	0
36	20250122	204300	97273200	5730	5730	5730	5730	0
37	20250122	204200	97273200	5730	5730	5730	5730	0
38	20250122	204100	97273200	5730	5730	5730	5730	0
39	20250122	204000	97273200	5730	5730	5730	5730	0
40	20250122	203900	97273200	5730	5730	5730	5730	0
41	20250122	203800	97273200	5730	5730	5730	5730	0
42	20250122	203700	97273200	5730	5730	5730	5730	0
43	20250122	203600	97273200	5730	5730	5730	5730	0
44	20250122	203500	97273200	5730	5730	5730	5730	0
45	20250122	203400	97273200	5730	5730	5730	5730	0
46	20250122	203300	97273200	5730	5730	5730	5730	0
47	20250122	203200	97273200	5730	5730	5730	5730	0
48	20250122	203100	97273200	5730	5730	5730	5730	0
49	20250122	203000	97273200	5730	5730	5730	5730	0
50	20250122	202900	97273200	5730	5730	5730	5730	0
51	20250122	202800	97273200	5730	5730	5730	5730	0
52	20250122	202700	97273200	5730	5730	5730	5730	0
53	20250122	202600	97273200	5730	5730	5730	5730	0
54	20250122	202500	97273200	5730	5730	5730	5730	0
55	20250122	202400	97273200	5730	5730	5730	5730	0
56	20250122	202300	97273200	5730	5730	5730	5730	0
57	20250122	202200	97273200	5730	5730	5730	5730	0
58	20250122	202100	97273200	5730	5730	5730	5730	0
59	20250122	202000	97273200	5730	5730	5730	5730	0
60	20250122	201900	97273200	5730	5730	5730	5730	0
61	20250122	201800	97273200	5730	5730	5730	5730	0
62	20250122	201700	97273200	5730	5730	5730	5730	688
63	20250122	201600	97273200	5730	5730	5730	5730	0
64	20250122	201500	97273200	5730	5730	5730	5730	0
65	20250122	201400	97273200	5730	5730	5730	5730	0
66	20250122	201300	97273200	5730	5730	5730	5730	0
67	20250122	201200	97273200	5730	5730	5730	5730	0
68	20250122	201100	97273200	5730	5730	5730	5730	0
69	20250122	201000	97273200	5730	5730	5730	5730	0
70	20250122	200900	97273200	5730	5730	5730	5730	0
71	20250122	200800	97273200	5730	5730	5730	5730	0
72	20250122	200700	97273200	5730	5730	5730	5730	0
73	20250122	200600	97273200	5730	5730	5730	5730	0
74	20250122	200500	97273200	5730	5730	5730	5730	0
75	20250122	200400	97273200	5730	5730	5730	5730	0
76	20250122	200300	97273200	5730	5730	5730	5730	0
77	20250122	200200	97273200	5730	5730	5730	5730	0
78	20250122	200100	97273200	5730	5730	5730	5730	0
79	20250122	200000	97273200	5730	5730	5730	5730	0
80	20250122	195900	97273200	5730	5730	5730	5730	0
81	20250122	195800	97273200	5730	5730	5730	5730	0
82	20250122	195700	97273200	5730	5730	5730	5730	0
83	20250122	195600	97273200	5730	5730	5730	5730	0
84	20250122	195500	97273200	5730	5730	5730	5730	0
85	20250122	195400	97273200	5730	5730	5730	5730	0
86	20250122	195300	97273200	5730	5730	5730	5730	0
87	20250122	195200	97273200	5730	5730	5730	5730	0
88	20250122	195100	97273200	5730	5730	5730	5730	0
89	20250122	195000	97273200	5730	5730	5730	5730	0
90	20250122	194900	97273200	5730	5730	5730	5730	0
91	20250122	194800	97273200	5730	5730	5730	5730	0
92	20250122	194700	97273200	5730	5730	5730	5730	688
93	20250122	194600	97273200	5730	5730	5730	5730	0
94	20250122	194500	97273200	5730	5730	5730	5730	0
95	20250122	194400	97273200	5730	5730	5730	5730	0
96	20250122	194300	97273200	5730	5730	5730	5730	0
97	20250122	194200	97273200	5730	5730	5730	5730	0
98	20250122	194100	97273200	5730	5730	5730	5730	0
99	20250122	194000	97273200	5730	5730	5730	5730	0
100	20250122	193900	97273200	5730	5730	5730	5730	0
101	20250122	193800	97273200	5730	5730	5730	5730	0
102	20250122	193700	97273200	5730	5730	5730	5730	0
103	20250122	193600	97273200	5730	5730	5730	5730	0
104	20250122	193500	97273200	5730	5730	5730	5730	0
105	20250122	193400	97273200	5730	5730	5730	5730	0
106	20250122	193300	97273200	5730	5730	5730	5730	0
107	20250122	193200	97273200	5730	5730	5730	5730	0
108	20250122	193100	97273200	5730	5730	5730	5730	0
109	20250122	193000	97273200	5730	5730	5730	5730	0
110	20250122	192900	97273200	5730	5730	5730	5730	0
111	20250122	192800	97273200	5730	5730	5730	5730	0
112	20250122	192700	97273200	5730	5730	5730	5730	0
113	20250122	192600	97273200	5730	5730	5730	5730	0
114	20250122	192500	97273200	5730	5730	5730	5730	0
115	20250122	192400	97273200	5730	5730	5730	5730	0
116	20250122	192300	97273200	5730	5730	5730	5730	0
117	20250122	192200	97273200	5730	5730	5730	5730	0
118	20250122	192100	97273200	5730	5730	5730	5730	0
119	20250122	192000	97273200	5730	5730	5730	5730	0
120	20250122	191900	97273200	5730	5730	5730	5730	0
121	20250122	191800	97273200	5730	5730	5730	5730	0
122	20250122	191700	97273200	5730	5730	5730	5730	688
123	20250122	191600	97273200	5730	5730	5730	5730	0
124	20250122	191500	97273200	5730	5730	5730	5730	0
125	20250122	191400	97273200	5730	5730	5730	5730	0
126	20250122	191300	97273200	5730	5730	5730	5730	0
127	20250122	191200	97273200	5730	5730	5730	5730	0
128	20250122	191100	97273200	5730	5730	5730	5730	0
129	20250122	191000	97273200	5730	5730	5730	5730	0
130	20250122	190900	97273200	5730	5730	5730	5730	0
131	20250122	190800	97273200	5730	5730	5730	5730	0
132	20250122	190700	97273200	5730	5730	5730	5730	0
133	20250122	190600	97273200	5730	5730	5730	5730	0
134	20250122	190500	97273200	5730	5730	5730	5730	0
135	20250122	190400	97273200	5730	5730	5730	5730	0
136	20250122	190300	97273200	5730	5730	5730	5730	0
137	20250122	190200	97273200	5730	5730	5730	5730	0
138	20250122	190100	97273200	5730	5730	5730	5730	0
139	20250122	190000	97273200	5730	5730	5730	5730	0
140	20250122	185900	97273200	5730	5730	5730	5730	0
141	20250122	185800	97273200	5730	5730	5730	5730	0
142	20250122	185700	97273200	5730	5730	5730	5730	0
143	20250122	185600	97273200	5730	5730	5730	5730	0
144	20250122	185500	97273200	5730	5730	5730	5730	0
145	20250122	185400	97273200	5730	5730	5730	5730	0
146	20250122	185300	97273200	5730	5730	5730	5730	0
147	20250122	185200	97273200	5730	5730	5730	5730	0
148	20250122	185100	97273200	5730	5730	5730	5730	0
149	20250122	185000	97273200	5730	5730	5730	5730	0
150	20250122	184900	97273200	5730	5730	5730	5730	0
151	20250122	184800	97273200	5730	5730	5730	5730	0
152	20250122	184700	97273200	5730	5730	5730	5730	688
153	20250122	184600	97273200	5730	5730	5730	5730	0
154	20250122	184500	97273200	5730	5730	5730	5730	0
155	20250122	184400	97273200	5730	5730	5730	5730	0
156	20250122	184300	97273200	5730	5730	5730	5730	0
157	20250122	184200	97273200	5730	5730	5730	5730	0
158	20250122	184100	97273200	5730	5730	5730	5730	0
159	20250122	184000	97273200	5730	5730	5730	5730	0
160	20250122	183900	97273200	5730	5730	5730	5730	0
161	20250122	183800	97273200	5730	5730	5730	5730	0
162	20250122	183700	97273200	5730	5730	5730	5730	0
163	20250122	183600	97273200	5730	5730	5730	5730	0
164	20250122	183500	97273200	5730	5730	5730	5730	0
165	20250122	183400	97273200	5730	5730	5730	5730	0
166	20250122	183300	97273200	5730	5730	5730	5730	0
167	20250122	183200	97273200	5730	5730	5730	5730	0
168	20250122	183100	97273200	5730	5730	5730	5730	0
169	20250122	183000	97273200	5730	5730	5730	5730	0
170	20250122	182900	97273200	5730	5730	5730	5730	0
171	20250122	182800	97273200	5730	5730	5730	5730	0
172	20250122	182700	97273200	5730	5730	5730	5730	0
173	20250122	182600	97273200	5730	5730	5730	5730	0
174	20250122	182500	97273200	5730	5730	5730	5730	0
175	20250122	182400	97273200	5730	5730	5730	5730	0
176	20250122	182300	97273200	5730	5730	5730	5730	0
177	20250122	182200	97273200	5730	5730	5730	5730	0
178	20250122	182100	97273200	5730	5730	5730	5730	0
179	20250122	182000	97273200	5730	5730	5730	5730	0
180	20250122	181900	97273200	5730	5730	5730	5730	0
181	20250122	181800	97273200	5730	5730	5730	5730	0
182	20250122	181700	97273200	5730	5730	5730	5730	688
183	20250122	181600	97273200	5730	5730	5730	5730	0
184	20250122	181500	97273200	5730	5730	5730	5730	0
185	20250122	181400	97273200	5730	5730	5730	5730	0
186	20250122	181300	97273200	5730	5730	5730	5730	0
187	20250122	181200	97273200	5730	5730	5730	5730	0
188	20250122	181100	97273200	5730	5730	5730	5730	0
189	20250122	181000	97273200	5730	5730	5730	5730	0
190	20250122	180900	97273200	5730	5730	5730	5730	0
191	20250122	180800	97273200	5730	5730	5730	5730	0
192	20250122	180700	97273200	5730	5730	5730	5730	0
193	20250122	180600	97273200	5730	5730	5730	5730	0
194	20250122	180500	97273200	5730	5730	5730	5730	0
195	20250122	180400	97273200	5730	5730	5730	5730	0
196	20250122	180300	97273200	5730	5730	5730	5730	0
197	20250122	180200	97273200	5730	5730	5730	5730	0
198	20250122	180100	97273200	5730	5730	5730	5730	0
199	20250122	180000	97273200	5730	5730	5730	5730	0
200	20250122	175900	97273200	5730	5730	5730	5730	0
201	20250122	175800	97273200	5730	5730	5730	5730	0
202	20250122	175700	97273200	5730	5730	5730	5730	0
203	20250122	175600	97273200	5730	5730	5730	5730	0
204	20250122	175500	97273200	5730	5730	5730	5730	0
205	20250122	175400	97273200	5730	5730	5730	5730	0
206	20250122	175300	97273200	5730	5730	5730	5730	0
207	20250122	175200	97273200	5730	5730	5730	5730	0
208	20250122	175100	97273200	5730	5730	5730	5730	0
209	20250122	175000	97273200	5730	5730	5730	5730	0
210	20250122	174900	97273200	5730	5730	5730	5730	0
211	20250122	174800	97273200	5730	5730	5730	5730	0
212	20250122	174700	97273200	5730	5730	5730	5730	688
213	20250122	174600	97273200	5730	5730	5730	5730	0
214	20250122	174500	97273200	5730	5730	5730	5730	0
215	20250122	174400	97273200	5730	5730	5730	5730	0
216	20250122	174300	97273200	5730	5730	5730	5730	0
217	20250122	174200	97273200	5730	5730	5730	5730	0
218	20250122	174100	97273200	5730	5730	5730	5730	0
219	20250122	174000	97273200	5730	5730	5730	5730	0
220	20250122	173900	97273200	5730	5730	5730	5730	0
221	20250122	173800	97273200	5730	5730	5730	5730	0
222	20250122	173700	97273200	5730	5730	5730	5730	0
223	20250122	173600	97273200	5730	5730	5730	5730	0
224	20250122	173500	97273200	5730	5730	5730	5730	0
225	20250122	173400	97273200	5730	5730	5730	5730	0
226	20250122	173300	97273200	5730	5730	5730	5730	0
227	20250122	173200	97273200	5730	5730	5730	5730	0
228	20250122	173100	97273200	5730	5730	5730	5730	0
229	20250122	173000	97273200	5730	5730	5730	5730	0
230	20250122	172900	97273200	5730	5730	5730	5730	0
231	20250122	172800	97273200	5730	5730	5730	5730	0
232	20250122	172700	97273200	5730	5730	5730	5730	0
233	20250122	172600	97273200	5730	5730	5730	5730	0
234	20250122	172500	97273200	5730	5730	5730	5730	0
235	20250122	172400	97273200	5730	5730	5730	5730	0
236	20250122	172300	97273200	5730	5730	5730	5730	0
237	20250122	172200	97273200	5730	5730	5730	5730	0
238	20250122	172100	97273200	5730	5730	5730	5730	0
239	20250122	172000	97273200	5730	5730	5730	5730	0
240	20250122	171900	97273200	5730	5730	5730	5730	0
241	20250122	171800	97273200	5730	5730	5730	5730	0
242	20250122	171700	97273200	5730	5730	5730	5730	688
243	20250122	171600	97273200	5730	5730	5730	5730	0
244	20250122	171500	97273200	5730	5730	5730	5730	0
245	20250122	171400	97273200	5730	5730	5730	5730	0
246	20250122	171300	97273200	5730	5730	5730	5730	0
247	20250122	171200	97273200	5730	5730	5730	5730	0
248	20250122	171100	97273200	5730	5730	5730	5730	0
249	20250122	171000	97273200	5730	5730	5730	5730	0
250	20250122	170900	97273200	5730	5730	5730	5730	0
251	20250122	170800	97273200	5730	5730	5730	5730	0
252	20250122	170700	97273200	5730	5730	5730	5730	0
253	20250122	170600	97273200	5730	5730	5730	5730	0
254	20250122	170500	97273200	5730	5730	5730	5730	0
255	20250122	170400	97273200	5730	5730	5730	5730	0
256	20250122	170300	97273200	5730	5730	5730	5730	0
257	20250122	170200	97273200	5730	5730	5730	5730	0
258	20250122	170100	97273200	5730	5730	5730	5730	0
259	20250122	170000	97273200	5730	5730	5730	5730	0
260	20250122	165900	97273200	5730	5730	5730	5730	0
261	20250122	165800	97273200	5730	5730	5730	5730	0
262	20250122	165700	97273200	5730	5730	5730	5730	0
263	20250122	165600	97273200	5730	5730	5730	5730	0
264	20250122	165500	97273200	5730	5730	5730	5730	0
265	20250122	165400	97273200	5730	5730	5730	5730	0
266	20250122	165300	97273200	5730	5730	5730	5730	0
267	20250122	165200	97273200	5730	5730	5730	5730	0
268	20250122	165100	97273200	5730	5730	5730	5730	0
269	20250122	165000	97273200	5730	5730	5730	5730	0
270	20250122	164900	97273200	5730	5730	5730	5730	0
271	20250122	164800	97273200	5730	5730	5730	5730	0
272	20250122	164700	97273200	5730	5730	5730	5730	688
273	20250122	164600	97273200	5730	5730	5730	5730	0
274	20250122	164500	97273200	5730	5730	5730	5730	0
275	20250122	164400	97273200	5730	5730	5730	5730	0
276	20250122	164300	97273200	5730	5730	5730	5730	0
277	20250122	164200	97273200	5730	5730	5730	5730	0
278	20250122	164100	97273200	5730	5730	5730	5730	0
279	20250122	164000	97273200	5730	5730	5730	5730	0
280	20250122	163900	97273200	5730	5730	5730	5730	0
281	20250122	163800	97273200	5730	5730	5730	5730	0
282	20250122	163700	97273200	5730	5730	5730	5730	0
283	20250122	163600	97273200	5730	5730	5730	5730	0
284	20250122	163500	97273200	5730	5730	5730	5730	0
285	20250122	163400	97273200	5730	5730	5730	5730	0
286	20250122	163300	97273200	5730	5730	5730	5730	0
287	20250122	163200	97273200	5730	5730	5730	5730	0
288	20250122	163100	97273200	5730	5730	5730	5730	0
289	20250122	163000	97273200	5730	5730	5730	5730	0
290	20250122	162900	97273200	5730	5730	5730	5730	0
291	20250122	162800	97273200	5730	5730	5730	5730	0
292	20250122	162700	97273200	5730	5730	5730	5730	0
293	20250122	162600	97273200	5730	5730	5730	5730	0
294	20250122	162500	97273200	5730	5730	5730	5730	0
295	20250122	162400	97273200	5730	5730	5730	5730	0
296	20250122	162300	97273200	5730	5730	5730	5730	0
297	20250122	162200	97273200	5730	5730	5730	5730	0
298	20250122	162100	97273200	5730	5730	5730	5730	0
299	20250122	162000	97273200	5730	5730	5730	5730	0
300	20250122	161900	97273200	5730	5730	5730	5730	0
301	20250122	161800	97273200	5730	5730	5730	5730	0
302	20250122	161700	97273200	5730	5730	5730	5730	688
303	20250122	161600	97273200	5730	5730	5730	5730	0
304	20250122	161500	97273200	5730	5730	5730	5730	0
305	20250122	161400	97273200	5730	5730	5730	5730	0
306	20250122	161300	97273200	5730	5730	5730	5730	0
307	20250122	161200	97273200	5730	5730	5730	5730	0
308	20250122	161100	97273200	5730	5730	5730	5730	0
309	20250122	161000	97273200	5730	5730	5730	5730	0
310	20250122	160900	97273200	5730	5730	5730	5730	0
311	20250122	160800	97273200	5730	5730	5730	5730	0
312	20250122	160700	97273200	5730	5730	5730	5730	0
313	20250122	160600	97273200	5730	5730	5730	5730	0
314	20250122	160500	97273200	5730	5730	5730	5730	0
315	20250122	160400	97273200	5730	5730	5730	5730	0
316	20250122	160300	97273200	5730	5730	5730	5730	0
317	20250122	160200	97273200	5730	5730	5730	5730	0
318	20250122	160100	97273200	5730	5730	5730	5730	0
319	20250122	160000	97273200	5730	5730	5730	5730	0
320	20250122	155900	97273200	5730	5730	5730	5730	0
321	20250122	155800	97273200	5730	5730	5730	5730	0
322	20250122	155700	97273200	5730	5730	5730	5730	0
323	20250122	155600	97273200	5730	5730	5730	5730	0
324	20250122	155500	97273200	5730	5730	5730	5730	0
325	20250122	155400	97273200	5730	5730	5730	5730	0
326	20250122	155300	97273200	5730	5730	5730	5730	0
327	20250122	155200	97273200	5730	5730	5730	5730	0
328	20250122	155100	97273200	5730	5730	5730	5730	0
329	20250122	155000	97273200	5730	5730	5730	5730	0
330	20250122	154900	97273200	5730	5730	5730	5730	0
331	20250122	154800	97273200	5730	5730	5730	5730	0
332	20250122	154700	97273200	5730	5730	5730	5730	688
333	20250122	154600	97273200	5730	5730	5730	5730	0
334	20250122	154500	97273200	5730	5730	5730	5730	0
335	20250122	154400	97273200	5730	5730	5730	5730	0
336	20250122	154300	97273200	5730	5730	5730	5730	0
337	20250122	154200	97273200	5730	5730	5730	5730	0
338	20250122	154100	97273200	5730	5730	5730	5730	0
339	20250122	154000	97273200	5730	5730	5730	5730	0
340	20250122	153900	97273200	5730	5730	5730	5730	0
341	20250122	153800	97273200	5730	5730	5730	5730	0
342	20250122	153700	97273200	5730	5730	5730	5730	0
343	20250122	153600	97273200	5730	5730	5730	5730	0
344	20250122	153500	97273200	5730	5730	5730	5730	0
345	20250122	153400	97273200	5730	5730	5730	5730	0
346	20250122	153300	97273200	5730	5730	5730	5730	0
347	20250122	153200	97273200	5730	5730	5730	5730	0
348	20250122	153100	97273200	5730	5730	5730	5730	0
349	20250122	153000	97273200	5730	5730	5730	5730	688
350	20250122	152900	93330960	5670	5670	5670	5670	0
351	20250122	152800	93330960	5670	5670	5670	5670	0
352	20250122	152700	93330960	5670	5670	5670	5670	0
353	20250122	152600	93330960	5670	5670	5670	5670	0
354	20250122	152500	93330960	5670	5670	5670	5670	0
355	20250122	152400	93330960	5670	5670	5670	5670	0
356	20250122	152300	93330960	5670	5670	5670	5670	0
357	20250122	152200	93330960	5670	5670	5670	5670	0
358	20250122	152100	93330960	5670	5670	5670	5670	0
359	20250122	152000	93330960	5670	5670	5670	5670	0
360	20250122	151900	93330960	5670	5670	5670	5670	38
361	20250122	151800	93115500	5670	5670	5670	5670	14
362	20250122	151700	93036120	5670	5670	5670	5670	76
363	20250122	151600	92605200	5670	5670	5670	5670	96
364	20250122	151500	92060880	5670	5670	5670	5670	358
365	20250122	151400	90031020	5680	5680	5680	5680	0
366	20250122	151300	90031020	5680	5680	5680	5680	0
367	20250122	151200	90031020	5680	5680	5680	5680	6
368	20250122	151100	89996940	5670	5670	5670	5670	0
369	20250122	151000	89996940	5670	5670	5670	5670	0
370	20250122	150900	89996940	5670	5670	5670	5670	0
371	20250122	150800	89996940	5670	5670	5670	5670	0
372	20250122	150700	89996940	5670	5670	5670	5670	0
373	20250122	150600	89996940	5670	5670	5670	5670	0
374	20250122	150500	89996940	5670	5670	5670	5670	1
375	20250122	150400	89991270	5670	5670	5670	5670	0
376	20250122	150300	89991270	5670	5670	5670	5670	0
377	20250122	150200	89991270	5670	5670	5670	5670	0
378	20250122	150100	89991270	5670	5670	5670	5670	0
379	20250122	150000	89991270	5670	5670	5670	5670	1
380	20250122	145900	89985600	5690	5690	5690	5690	0
381	20250122	145800	89985600	5690	5690	5690	5690	0
382	20250122	145700	89985600	5690	5690	5690	5690	0
383	20250122	145600	89985600	5690	5690	5690	5690	0
384	20250122	145500	89985600	5690	5690	5690	5690	0
385	20250122	145400	89985600	5690	5690	5690	5690	1
386	20250122	145300	89979910	5650	5650	5650	5650	0
387	20250122	145200	89979910	5650	5650	5650	5650	0
388	20250122	145100	89979910	5650	5660	5660	5650	400
389	20250122	145000	87717180	5660	5660	5660	5660	0
390	20250122	144900	87717180	5660	5660	5660	5660	0
391	20250122	144800	87717180	5660	5660	5660	5660	0
392	20250122	144700	87717180	5660	5700	5700	5660	52
393	20250122	144600	87422780	5700	5700	5700	5700	0
394	20250122	144500	87422780	5700	5700	5700	5700	0
395	20250122	144400	87422780	5700	5700	5700	5700	0
396	20250122	144300	87422780	5700	5700	5700	5700	100
397	20250122	144200	86852780	5710	5710	5710	5710	0
398	20250122	144100	86852780	5710	5710	5710	5710	3
399	20250122	144000	86835650	5700	5700	5700	5700	100
400	20250122	143900	86265650	5700	5690	5700	5690	300
401	20250122	143800	84558220	5690	5690	5690	5690	0
402	20250122	143700	84558220	5690	5690	5690	5690	0
403	20250122	143600	84558220	5690	5690	5690	5690	0
404	20250122	143500	84558220	5690	5690	5690	5690	0
405	20250122	143400	84558220	5690	5690	5690	5690	0
406	20250122	143300	84558220	5690	5690	5690	5690	0
407	20250122	143200	84558220	5690	5680	5690	5680	3
408	20250122	143100	84541160	5660	5660	5660	5660	177
409	20250122	143000	83539340	5670	5670	5670	5670	0
410	20250122	142900	83539340	5670	5670	5670	5670	0
411	20250122	142800	83539340	5670	5670	5670	5670	0
412	20250122	142700	83539340	5670	5670	5670	5670	0
413	20250122	142600	83539340	5670	5670	5670	5670	10
414	20250122	142500	83482640	5660	5670	5670	5660	51
415	20250122	142400	83193770	5680	5680	5680	5680	0
416	20250122	142300	83193770	5680	5680	5680	5680	0
417	20250122	142200	83193770	5680	5680	5680	5680	0
418	20250122	142100	83193770	5680	5680	5680	5680	0
419	20250122	142000	83193770	5680	5680	5680	5680	360
420	20250122	141900	81148970	5680	5680	5680	5680	0
421	20250122	141800	81148970	5680	5680	5680	5680	0
422	20250122	141700	81148970	5680	5680	5680	5680	0
423	20250122	141600	81148970	5680	5680	5680	5680	0
424	20250122	141500	81148970	5680	5680	5680	5680	0
425	20250122	141400	81148970	5680	5680	5680	5680	0
426	20250122	141300	81148970	5680	5680	5680	5680	0
427	20250122	141200	81148970	5680	5680	5680	5680	0
428	20250122	141100	81148970	5680	5680	5680	5680	100
429	20250122	141000	80580970	5680	5680	5680	5680	0
430	20250122	140900	80580970	5680	5680	5680	5680	0
431	20250122	140800	80580970	5680	5680	5680	5680	106
432	20250122	140700	79978890	5680	5680	5680	5680	0
433	20250122	140600	79978890	5680	5680	5680	5680	0
434	20250122	140500	79978890	5680	5680	5680	5680	0
435	20250122	140400	79978890	5680	5680	5680	5680	0
436	20250122	140300	79978890	5680	5680	5680	5680	0
437	20250122	140200	79978890	5680	5680	5680	5680	0
438	20250122	140100	79978890	5680	5680	5680	5680	0
439	20250122	140000	79978890	5680	5680	5680	5680	0
440	20250122	135900	79978890	5680	5680	5680	5680	10
441	20250122	135800	79922090	5680	5680	5680	5680	0
442	20250122	135700	79922090	5680	5680	5680	5680	67
443	20250122	135600	79541530	5680	5680	5680	5680	0
444	20250122	135500	79541530	5680	5680	5680	5680	0
445	20250122	135400	79541530	5680	5680	5680	5680	2
446	20250122	135300	79530170	5680	5680	5680	5680	40
447	20250122	135200	79302970	5670	5670	5670	5670	0
448	20250122	135100	79302970	5670	5670	5670	5670	1
449	20250122	135000	79297300	5680	5680	5680	5680	1000
450	20250122	134900	73617300	5680	5680	5680	5680	0
451	20250122	134800	73617300	5680	5680	5680	5680	0
452	20250122	134700	73617300	5680	5680	5680	5680	0
453	20250122	134600	73617300	5680	5670	5680	5670	2
454	20250122	134500	73605950	5670	5670	5670	5670	0
455	20250122	134400	73605950	5670	5670	5670	5670	250
456	20250122	134300	72188450	5680	5680	5680	5680	1
457	20250122	134200	72182770	5670	5670	5670	5670	223
458	20250122	134100	70918360	5670	5670	5670	5670	458
459	20250122	134000	68321500	5670	5670	5670	5670	0
460	20250122	133900	68321500	5670	5670	5670	5670	0
461	20250122	133800	68321500	5670	5670	5670	5670	0
462	20250122	133700	68321500	5670	5670	5670	5670	0
463	20250122	133600	68321500	5670	5670	5670	5670	0
464	20250122	133500	68321500	5670	5670	5670	5670	0
465	20250122	133400	68321500	5670	5670	5670	5670	0
466	20250122	133300	68321500	5670	5670	5670	5670	0
467	20250122	133200	68321500	5670	5670	5670	5670	0
468	20250122	133100	68321500	5670	5670	5670	5670	0
469	20250122	133000	68321500	5670	5670	5670	5670	0
470	20250122	132900	68321500	5670	5670	5670	5670	0
471	20250122	132800	68321500	5670	5670	5670	5670	0
472	20250122	132700	68321500	5670	5670	5670	5670	0
473	20250122	132600	68321500	5670	5670	5670	5670	0
474	20250122	132500	68321500	5670	5670	5670	5670	0
475	20250122	132400	68321500	5670	5670	5670	5670	0
476	20250122	132300	68321500	5670	5670	5670	5670	0
477	20250122	132200	68321500	5670	5670	5670	5670	100
478	20250122	132100	67754500	5670	5670	5670	5670	0
479	20250122	132000	67754500	5670	5670	5670	5670	0
480	20250122	131900	67754500	5670	5670	5670	5670	0
481	20250122	131800	67754500	5670	5670	5670	5670	0
482	20250122	131700	67754500	5670	5670	5670	5670	0
483	20250122	131600	67754500	5670	5670	5670	5670	0
484	20250122	131500	67754500	5670	5670	5670	5670	0
485	20250122	131400	67754500	5670	5670	5670	5670	1
486	20250122	131300	67748830	5660	5660	5660	5660	0
487	20250122	131200	67748830	5660	5660	5660	5660	0
488	20250122	131100	67748830	5660	5660	5660	5660	200
489	20250122	131000	66616830	5650	5650	5650	5650	0
490	20250122	130900	66616830	5650	5650	5650	5650	0
491	20250122	130800	66616830	5650	5650	5650	5650	0
492	20250122	130700	66616830	5650	5650	5650	5650	0
493	20250122	130600	66616830	5650	5650	5650	5650	0
494	20250122	130500	66616830	5650	5650	5650	5650	0
495	20250122	130400	66616830	5650	5650	5650	5650	0
496	20250122	130300	66616830	5650	5650	5650	5650	0
497	20250122	130200	66616830	5650	5650	5650	5650	0
498	20250122	130100	66616830	5650	5650	5650	5650	0
499	20250122	130000	66616830	5650	5650	5650	5650	0
500	20250122	125900	66616830	5650	5650	5650	5650	0
501	20250122	125800	66616830	5650	5650	5650	5650	0
502	20250122	125700	66616830	5650	5650	5650	5650	0
503	20250122	125600	66616830	5650	5650	5650	5650	0
504	20250122	125500	66616830	5650	5650	5650	5650	20
505	20250122	125400	66503830	5680	5680	5680	5680	1
506	20250122	125300	66498150	5650	5650	5650	5650	0
507	20250122	125200	66498150	5650	5650	5650	5650	0
508	20250122	125100	66498150	5650	5650	5650	5650	0
509	20250122	125000	66498150	5650	5650	5650	5650	0
510	20250122	124900	66498150	5650	5650	5650	5650	0
511	20250122	124800	66498150	5650	5650	5650	5650	0
512	20250122	124700	66498150	5650	5650	5650	5650	0
513	20250122	124600	66498150	5650	5650	5650	5650	0
514	20250122	124500	66498150	5650	5650	5650	5650	0
515	20250122	124400	66498150	5650	5650	5650	5650	0
516	20250122	124300	66498150	5650	5650	5650	5650	0
517	20250122	124200	66498150	5650	5650	5650	5650	0
518	20250122	124100	66498150	5650	5650	5650	5650	10
519	20250122	124000	66441650	5660	5660	5660	5660	0
520	20250122	123900	66441650	5660	5660	5660	5660	0
521	20250122	123800	66441650	5660	5660	5660	5660	0
522	20250122	123700	66441650	5660	5660	5660	5660	0
523	20250122	123600	66441650	5660	5660	5660	5660	50
524	20250122	123500	66158650	5660	5660	5660	5660	0
525	20250122	123400	66158650	5660	5660	5660	5660	0
526	20250122	123300	66158650	5660	5660	5660	5660	0
527	20250122	123200	66158650	5660	5660	5660	5660	0
528	20250122	123100	66158650	5660	5660	5660	5660	0
529	20250122	123000	66158650	5660	5660	5660	5660	0
530	20250122	122900	66158650	5660	5660	5660	5660	0
531	20250122	122800	66158650	5660	5660	5660	5660	0
532	20250122	122700	66158650	5660	5660	5660	5660	0
533	20250122	122600	66158650	5660	5660	5660	5660	0
534	20250122	122500	66158650	5660	5660	5660	5660	0
535	20250122	122400	66158650	5660	5660	5660	5660	1
536	20250122	122300	66152990	5690	5690	5690	5690	0
537	20250122	122200	66152990	5690	5690	5690	5690	0
538	20250122	122100	66152990	5690	5690	5690	5690	0
539	20250122	122000	66152990	5690	5690	5690	5690	0
540	20250122	121900	66152990	5690	5690	5690	5690	10
541	20250122	121800	66096090	5680	5680	5680	5680	0
542	20250122	121700	66096090	5680	5680	5680	5680	0
543	20250122	121600	66096090	5680	5680	5680	5680	0
544	20250122	121500	66096090	5680	5680	5680	5680	0
545	20250122	121400	66096090	5680	5680	5680	5680	0
546	20250122	121300	66096090	5680	5670	5680	5670	300
547	20250122	121200	64392720	5660	5660	5660	5660	15
548	20250122	121100	64307820	5660	5660	5660	5660	0
549	20250122	121000	64307820	5660	5660	5660	5660	0
550	20250122	120900	64307820	5660	5660	5660	5660	0
551	20250122	120800	64307820	5660	5660	5660	5660	0
552	20250122	120700	64307820	5660	5660	5660	5660	2
553	20250122	120600	64296500	5650	5650	5650	5650	0
554	20250122	120500	64296500	5650	5650	5650	5650	0
555	20250122	120400	64296500	5650	5650	5650	5650	0
556	20250122	120300	64296500	5650	5650	5650	5650	0
557	20250122	120200	64296500	5650	5650	5650	5650	0
558	20250122	120100	64296500	5650	5650	5650	5650	0
559	20250122	120000	64296500	5650	5650	5650	5650	0
560	20250122	115900	64296500	5650	5650	5650	5650	0
561	20250122	115800	64296500	5650	5650	5650	5650	0
562	20250122	115700	64296500	5650	5650	5650	5650	0
563	20250122	115600	64296500	5650	5650	5650	5650	0
564	20250122	115500	64296500	5650	5650	5650	5650	0
565	20250122	115400	64296500	5650	5650	5650	5650	55
566	20250122	115300	63985750	5670	5670	5670	5670	0
567	20250122	115200	63985750	5670	5670	5670	5670	0
568	20250122	115100	63985750	5670	5670	5670	5670	0
569	20250122	115000	63985750	5670	5670	5670	5670	0
570	20250122	114900	63985750	5670	5670	5670	5670	0
571	20250122	114800	63985750	5670	5670	5670	5670	0
572	20250122	114700	63985750	5670	5670	5670	5670	12
573	20250122	114600	63917710	5670	5670	5670	5670	20
574	20250122	114500	63804310	5640	5640	5640	5640	22
575	20250122	114400	63680230	5640	5640	5640	5640	0
576	20250122	114300	63680230	5640	5640	5640	5640	0
577	20250122	114200	63680230	5640	5640	5640	5640	0
578	20250122	114100	63680230	5640	5640	5640	5640	0
579	20250122	114000	63680230	5640	5640	5640	5640	9
580	20250122	113900	63629470	5640	5640	5640	5640	200
581	20250122	113800	62501470	5640	5660	5660	5640	1156
582	20250122	113700	55976430	5670	5670	5670	5670	0
583	20250122	113600	55976430	5670	5670	5670	5670	0
584	20250122	113500	55976430	5670	5670	5670	5670	0
585	20250122	113400	55976430	5670	5670	5670	5670	400
586	20250122	113300	53708430	5670	5670	5670	5670	0
587	20250122	113200	53708430	5670	5670	5670	5670	0
588	20250122	113100	53708430	5670	5670	5670	5670	0
589	20250122	113000	53708430	5670	5670	5670	5670	0
590	20250122	112900	53708430	5670	5670	5670	5670	0
591	20250122	112800	53708430	5670	5670	5670	5670	0
592	20250122	112700	53708430	5670	5670	5670	5670	0
593	20250122	112600	53708430	5670	5670	5670	5670	0
594	20250122	112500	53708430	5670	5670	5670	5670	0
595	20250122	112400	53708430	5670	5670	5670	5670	0
596	20250122	112300	53708430	5670	5670	5670	5670	0
597	20250122	112200	53708430	5670	5670	5670	5670	0
598	20250122	112100	53708430	5670	5670	5670	5670	0
599	20250122	112000	53708430	5670	5670	5670	5670	0
600	20250122	111900	53708430	5670	5670	5670	5670	0
601	20250122	111800	53708430	5670	5670	5670	5670	0
602	20250122	111700	53708430	5670	5670	5670	5670	0
603	20250122	111600	53708430	5670	5670	5670	5670	2
604	20250122	111500	53697090	5670	5670	5670	5670	0
605	20250122	111400	53697090	5670	5670	5670	5670	0
606	20250122	111300	53697090	5670	5670	5670	5670	0
607	20250122	111200	53697090	5670	5670	5670	5670	0
608	20250122	111100	53697090	5670	5670	5670	5670	0
609	20250122	111000	53697090	5670	5670	5670	5670	0
610	20250122	110900	53697090	5670	5670	5670	5670	15
611	20250122	110800	53612040	5670	5670	5670	5670	0
612	20250122	110700	53612040	5670	5670	5670	5670	0
613	20250122	110600	53612040	5670	5670	5670	5670	0
614	20250122	110500	53612040	5670	5670	5670	5670	0
615	20250122	110400	53612040	5670	5670	5670	5670	0
616	20250122	110300	53612040	5670	5670	5670	5670	0
617	20250122	110200	53612040	5670	5670	5670	5670	0
618	20250122	110100	53612040	5670	5670	5670	5670	0
619	20250122	110000	53612040	5670	5670	5670	5670	0
620	20250122	105900	53612040	5670	5670	5670	5670	0
621	20250122	105800	53612040	5670	5670	5670	5670	0
622	20250122	105700	53612040	5670	5670	5670	5670	0
623	20250122	105600	53612040	5670	5670	5670	5670	10
624	20250122	105500	53555340	5670	5670	5670	5670	0
625	20250122	105400	53555340	5670	5670	5670	5670	0
626	20250122	105300	53555340	5670	5670	5670	5670	10
627	20250122	105200	53498640	5670	5670	5670	5670	0
628	20250122	105100	53498640	5670	5670	5670	5670	0
629	20250122	105000	53498640	5670	5670	5670	5670	0
630	20250122	104900	53498640	5670	5670	5670	5670	252
631	20250122	104800	52069800	5670	5670	5670	5670	0
632	20250122	104700	52069800	5670	5670	5670	5670	0
633	20250122	104600	52069800	5670	5670	5670	5670	0
634	20250122	104500	52069800	5670	5670	5670	5670	0
635	20250122	104400	52069800	5670	5670	5670	5670	0
636	20250122	104300	52069800	5670	5670	5670	5670	0
637	20250122	104200	52069800	5670	5670	5670	5670	0
638	20250122	104100	52069800	5670	5670	5670	5670	1
639	20250122	104000	52064130	5670	5670	5670	5670	0
640	20250122	103900	52064130	5670	5670	5670	5670	0
641	20250122	103800	52064130	5670	5670	5670	5670	0
642	20250122	103700	52064130	5670	5670	5670	5670	0
643	20250122	103600	52064130	5670	5670	5670	5670	0
644	20250122	103500	52064130	5670	5670	5670	5670	0
645	20250122	103400	52064130	5670	5670	5670	5670	0
646	20250122	103300	52064130	5670	5670	5670	5670	0
647	20250122	103200	52064130	5670	5670	5670	5670	0
648	20250122	103100	52064130	5670	5670	5670	5670	0
649	20250122	103000	52064130	5670	5670	5670	5670	0
650	20250122	102900	52064130	5670	5670	5670	5670	0
651	20250122	102800	52064130	5670	5670	5670	5670	0
652	20250122	102700	52064130	5670	5670	5670	5670	0
653	20250122	102600	52064130	5670	5660	5670	5660	303
654	20250122	102500	50346600	5660	5650	5660	5640	53
655	20250122	102400	50047140	5640	5640	5640	5640	0
656	20250122	102300	50047140	5640	5640	5640	5640	0
657	20250122	102200	50047140	5640	5640	5640	5640	0
658	20250122	102100	50047140	5640	5640	5640	5640	0
659	20250122	102000	50047140	5640	5640	5640	5640	49
660	20250122	101900	49770780	5650	5650	5650	5650	0
661	20250122	101800	49770780	5650	5650	5650	5650	0
662	20250122	101700	49770780	5650	5650	5650	5650	350
663	20250122	101600	47793280	5650	5650	5650	5650	0
664	20250122	101500	47793280	5650	5650	5650	5650	0
665	20250122	101400	47793280	5650	5650	5650	5650	0
666	20250122	101300	47793280	5650	5650	5650	5650	0
667	20250122	101200	47793280	5650	5650	5650	5650	0
668	20250122	101100	47793280	5650	5650	5650	5650	0
669	20250122	101000	47793280	5650	5650	5650	5650	35
670	20250122	100900	47595530	5650	5650	5650	5650	0
671	20250122	100800	47595530	5650	5650	5650	5650	0
672	20250122	100700	47595530	5650	5650	5650	5650	55
673	20250122	100600	47284780	5640	5640	5640	5640	102
674	20250122	100500	46709500	5640	5640	5640	5640	0
675	20250122	100400	46709500	5640	5640	5640	5640	0
676	20250122	100300	46709500	5640	5640	5640	5640	195
677	20250122	100200	45609700	5640	5640	5640	5640	1177
678	20250122	100100	38971420	5650	5650	5650	5650	0
679	20250122	100000	38971420	5650	5650	5650	5650	45
680	20250122	095900	38717170	5660	5660	5660	5660	85
681	20250122	095800	38236070	5650	5650	5650	5650	1
682	20250122	095700	38230420	5670	5690	5690	5670	266
683	20250122	095600	36719540	5690	5690	5690	5690	0
684	20250122	095500	36719540	5690	5690	5690	5690	500
685	20250122	095400	33874540	5730	5730	5730	5730	0
686	20250122	095300	33874540	5730	5730	5730	5730	0
687	20250122	095200	33874540	5730	5730	5730	5730	0
688	20250122	095100	33874540	5730	5730	5730	5730	0
689	20250122	095000	33874540	5730	5730	5730	5730	0
690	20250122	094900	33874540	5730	5730	5730	5730	3
691	20250122	094800	33857350	5700	5700	5700	5700	10
692	20250122	094700	33800350	5690	5710	5710	5690	110
693	20250122	094600	33174420	5730	5730	5730	5730	0
694	20250122	094500	33174420	5730	5730	5730	5730	7
695	20250122	094400	33134310	5730	5730	5730	5730	0
696	20250122	094300	33134310	5730	5730	5730	5730	0
697	20250122	094200	33134310	5730	5730	5730	5730	0
698	20250122	094100	33134310	5730	5730	5730	5730	0
699	20250122	094000	33134310	5730	5730	5730	5730	3
700	20250122	093900	33117120	5690	5690	5690	5690	2
701	20250122	093800	33105740	5680	5680	5680	5680	0
702	20250122	093700	33105740	5680	5680	5680	5680	0
703	20250122	093600	33105740	5680	5680	5680	5680	0
704	20250122	093500	33105740	5680	5680	5680	5680	0
705	20250122	093400	33105740	5680	5680	5680	5680	0
706	20250122	093300	33105740	5680	5670	5680	5670	137
707	20250122	093200	32328570	5650	5650	5650	5650	722
708	20250122	093100	28249270	5640	5640	5640	5640	0
709	20250122	093000	28249270	5640	5640	5640	5640	0
710	20250122	092900	28249270	5640	5640	5640	5640	0
711	20250122	092800	28249270	5640	5640	5640	5640	0
712	20250122	092700	28249270	5640	5640	5640	5640	0
713	20250122	092600	28249270	5640	5640	5640	5640	0
714	20250122	092500	28249270	5640	5650	5650	5640	1201
715	20250122	092400	21472980	5650	5650	5650	5650	20
716	20250122	092300	21359980	5640	5640	5640	5640	0
717	20250122	092200	21359980	5640	5660	5660	5640	1164
718	20250122	092100	14782340	5660	5660	5660	5660	12
719	20250122	092000	14714420	5660	5680	5680	5660	456
720	20250122	091900	12130780	5680	5680	5680	5680	0
721	20250122	091800	12130780	5680	5680	5680	5680	0
722	20250122	091700	12130780	5680	5680	5680	5680	0
723	20250122	091600	12130780	5680	5680	5680	5680	3
724	20250122	091500	12113740	5730	5680	5730	5670	51
725	20250122	091400	11824290	5730	5730	5730	5730	0
726	20250122	091300	11824290	5730	5730	5730	5730	0
727	20250122	091200	11824290	5730	5730	5730	5730	3
728	20250122	091100	11807100	5680	5680	5680	5680	236
729	20250122	091000	10466620	5680	5680	5680	5680	75
730	20250122	090900	10040620	5640	5650	5650	5640	721
731	20250122	090800	5971670	5650	5720	5720	5650	720
732	20250122	090700	1880330	5730	5730	5730	5730	0
733	20250122	090600	1880330	5730	5730	5730	5730	30
734	20250122	090500	1708430	5780	5780	5780	5780	0
735	20250122	090400	1708430	5780	5780	5780	5780	0
736	20250122	090300	1708430	5780	5780	5780	5780	0
737	20250122	090200	1708430	5780	5750	5780	5750	221
738	20250122	090100	437650	5720	5680	5720	5680	19
739	20250122	090000	329010	5670	5670	5680	5670	58