KissMeData/371950/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	212700	105164730	8670	8670	8670	8670	99
3	20250120	212600	105164730	8670	8670	8670	8670	0
4	20250120	212500	105164730	8670	8670	8670	8670	0
5	20250120	212400	105164730	8670	8670	8670	8670	0
6	20250120	212300	105164730	8670	8670	8670	8670	0
7	20250120	212200	105164730	8670	8670	8670	8670	0
8	20250120	212100	105164730	8670	8670	8670	8670	0
9	20250120	212000	105164730	8670	8670	8670	8670	0
10	20250120	211900	105164730	8670	8670	8670	8670	0
11	20250120	211800	105164730	8670	8670	8670	8670	0
12	20250120	211700	105164730	8670	8670	8670	8670	0
13	20250120	211600	105164730	8670	8670	8670	8670	0
14	20250120	211500	105164730	8670	8670	8670	8670	0
15	20250120	211400	105164730	8670	8670	8670	8670	0
16	20250120	211300	105164730	8670	8670	8670	8670	0
17	20250120	211200	105164730	8670	8670	8670	8670	0
18	20250120	211100	105164730	8670	8670	8670	8670	0
19	20250120	211000	105164730	8670	8670	8670	8670	0
20	20250120	210900	105164730	8670	8670	8670	8670	0
21	20250120	210800	105164730	8670	8670	8670	8670	0
22	20250120	210700	105164730	8670	8670	8670	8670	0
23	20250120	210600	105164730	8670	8670	8670	8670	0
24	20250120	210500	105164730	8670	8670	8670	8670	0
25	20250120	210400	105164730	8670	8670	8670	8670	0
26	20250120	210300	105164730	8670	8670	8670	8670	0
27	20250120	210200	105164730	8670	8670	8670	8670	0
28	20250120	210100	105164730	8670	8670	8670	8670	0
29	20250120	210000	105164730	8670	8670	8670	8670	0
30	20250120	205900	105164730	8670	8670	8670	8670	0
31	20250120	205800	105164730	8670	8670	8670	8670	0
32	20250120	205700	105164730	8670	8670	8670	8670	99
33	20250120	205600	105164730	8670	8670	8670	8670	0
34	20250120	205500	105164730	8670	8670	8670	8670	0
35	20250120	205400	105164730	8670	8670	8670	8670	0
36	20250120	205300	105164730	8670	8670	8670	8670	0
37	20250120	205200	105164730	8670	8670	8670	8670	0
38	20250120	205100	105164730	8670	8670	8670	8670	0
39	20250120	205000	105164730	8670	8670	8670	8670	0
40	20250120	204900	105164730	8670	8670	8670	8670	0
41	20250120	204800	105164730	8670	8670	8670	8670	0
42	20250120	204700	105164730	8670	8670	8670	8670	0
43	20250120	204600	105164730	8670	8670	8670	8670	0
44	20250120	204500	105164730	8670	8670	8670	8670	0
45	20250120	204400	105164730	8670	8670	8670	8670	0
46	20250120	204300	105164730	8670	8670	8670	8670	0
47	20250120	204200	105164730	8670	8670	8670	8670	0
48	20250120	204100	105164730	8670	8670	8670	8670	0
49	20250120	204000	105164730	8670	8670	8670	8670	0
50	20250120	203900	105164730	8670	8670	8670	8670	0
51	20250120	203800	105164730	8670	8670	8670	8670	0
52	20250120	203700	105164730	8670	8670	8670	8670	0
53	20250120	203600	105164730	8670	8670	8670	8670	0
54	20250120	203500	105164730	8670	8670	8670	8670	0
55	20250120	203400	105164730	8670	8670	8670	8670	0
56	20250120	203300	105164730	8670	8670	8670	8670	0
57	20250120	203200	105164730	8670	8670	8670	8670	0
58	20250120	203100	105164730	8670	8670	8670	8670	0
59	20250120	203000	105164730	8670	8670	8670	8670	0
60	20250120	202900	105164730	8670	8670	8670	8670	0
61	20250120	202800	105164730	8670	8670	8670	8670	0
62	20250120	202700	105164730	8670	8670	8670	8670	99
63	20250120	202600	105164730	8670	8670	8670	8670	0
64	20250120	202500	105164730	8670	8670	8670	8670	0
65	20250120	202400	105164730	8670	8670	8670	8670	0
66	20250120	202300	105164730	8670	8670	8670	8670	0
67	20250120	202200	105164730	8670	8670	8670	8670	0
68	20250120	202100	105164730	8670	8670	8670	8670	0
69	20250120	202000	105164730	8670	8670	8670	8670	0
70	20250120	201900	105164730	8670	8670	8670	8670	0
71	20250120	201800	105164730	8670	8670	8670	8670	0
72	20250120	201700	105164730	8670	8670	8670	8670	0
73	20250120	201600	105164730	8670	8670	8670	8670	0
74	20250120	201500	105164730	8670	8670	8670	8670	0
75	20250120	201400	105164730	8670	8670	8670	8670	0
76	20250120	201300	105164730	8670	8670	8670	8670	0
77	20250120	201200	105164730	8670	8670	8670	8670	0
78	20250120	201100	105164730	8670	8670	8670	8670	0
79	20250120	201000	105164730	8670	8670	8670	8670	0
80	20250120	200900	105164730	8670	8670	8670	8670	0
81	20250120	200800	105164730	8670	8670	8670	8670	0
82	20250120	200700	105164730	8670	8670	8670	8670	0
83	20250120	200600	105164730	8670	8670	8670	8670	0
84	20250120	200500	105164730	8670	8670	8670	8670	0
85	20250120	200400	105164730	8670	8670	8670	8670	0
86	20250120	200300	105164730	8670	8670	8670	8670	0
87	20250120	200200	105164730	8670	8670	8670	8670	0
88	20250120	200100	105164730	8670	8670	8670	8670	0
89	20250120	200000	105164730	8670	8670	8670	8670	0
90	20250120	195900	105164730	8670	8670	8670	8670	0
91	20250120	195800	105164730	8670	8670	8670	8670	0
92	20250120	195700	105164730	8670	8670	8670	8670	99
93	20250120	195600	105164730	8670	8670	8670	8670	0
94	20250120	195500	105164730	8670	8670	8670	8670	0
95	20250120	195400	105164730	8670	8670	8670	8670	0
96	20250120	195300	105164730	8670	8670	8670	8670	0
97	20250120	195200	105164730	8670	8670	8670	8670	0
98	20250120	195100	105164730	8670	8670	8670	8670	0
99	20250120	195000	105164730	8670	8670	8670	8670	0
100	20250120	194900	105164730	8670	8670	8670	8670	0
101	20250120	194800	105164730	8670	8670	8670	8670	0
102	20250120	194700	105164730	8670	8670	8670	8670	0
103	20250120	194600	105164730	8670	8670	8670	8670	0
104	20250120	194500	105164730	8670	8670	8670	8670	0
105	20250120	194400	105164730	8670	8670	8670	8670	0
106	20250120	194300	105164730	8670	8670	8670	8670	0
107	20250120	194200	105164730	8670	8670	8670	8670	0
108	20250120	194100	105164730	8670	8670	8670	8670	0
109	20250120	194000	105164730	8670	8670	8670	8670	0
110	20250120	193900	105164730	8670	8670	8670	8670	0
111	20250120	193800	105164730	8670	8670	8670	8670	0
112	20250120	193700	105164730	8670	8670	8670	8670	0
113	20250120	193600	105164730	8670	8670	8670	8670	0
114	20250120	193500	105164730	8670	8670	8670	8670	0
115	20250120	193400	105164730	8670	8670	8670	8670	0
116	20250120	193300	105164730	8670	8670	8670	8670	0
117	20250120	193200	105164730	8670	8670	8670	8670	0
118	20250120	193100	105164730	8670	8670	8670	8670	0
119	20250120	193000	105164730	8670	8670	8670	8670	0
120	20250120	192900	105164730	8670	8670	8670	8670	0
121	20250120	192800	105164730	8670	8670	8670	8670	0
122	20250120	192700	105164730	8670	8670	8670	8670	99
123	20250120	192600	105164730	8670	8670	8670	8670	0
124	20250120	192500	105164730	8670	8670	8670	8670	0
125	20250120	192400	105164730	8670	8670	8670	8670	0
126	20250120	192300	105164730	8670	8670	8670	8670	0
127	20250120	192200	105164730	8670	8670	8670	8670	0
128	20250120	192100	105164730	8670	8670	8670	8670	0
129	20250120	192000	105164730	8670	8670	8670	8670	0
130	20250120	191900	105164730	8670	8670	8670	8670	0
131	20250120	191800	105164730	8670	8670	8670	8670	0
132	20250120	191700	105164730	8670	8670	8670	8670	0
133	20250120	191600	105164730	8670	8670	8670	8670	0
134	20250120	191500	105164730	8670	8670	8670	8670	0
135	20250120	191400	105164730	8670	8670	8670	8670	0
136	20250120	191300	105164730	8670	8670	8670	8670	0
137	20250120	191200	105164730	8670	8670	8670	8670	0
138	20250120	191100	105164730	8670	8670	8670	8670	0
139	20250120	191000	105164730	8670	8670	8670	8670	0
140	20250120	190900	105164730	8670	8670	8670	8670	0
141	20250120	190800	105164730	8670	8670	8670	8670	0
142	20250120	190700	105164730	8670	8670	8670	8670	0
143	20250120	190600	105164730	8670	8670	8670	8670	0
144	20250120	190500	105164730	8670	8670	8670	8670	0
145	20250120	190400	105164730	8670	8670	8670	8670	0
146	20250120	190300	105164730	8670	8670	8670	8670	0
147	20250120	190200	105164730	8670	8670	8670	8670	0
148	20250120	190100	105164730	8670	8670	8670	8670	0
149	20250120	190000	105164730	8670	8670	8670	8670	0
150	20250120	185900	105164730	8670	8670	8670	8670	0
151	20250120	185800	105164730	8670	8670	8670	8670	0
152	20250120	185700	105164730	8670	8670	8670	8670	99
153	20250120	185600	105164730	8670	8670	8670	8670	0
154	20250120	185500	105164730	8670	8670	8670	8670	0
155	20250120	185400	105164730	8670	8670	8670	8670	0
156	20250120	185300	105164730	8670	8670	8670	8670	0
157	20250120	185200	105164730	8670	8670	8670	8670	0
158	20250120	185100	105164730	8670	8670	8670	8670	0
159	20250120	185000	105164730	8670	8670	8670	8670	0
160	20250120	184900	105164730	8670	8670	8670	8670	0
161	20250120	184800	105164730	8670	8670	8670	8670	0
162	20250120	184700	105164730	8670	8670	8670	8670	0
163	20250120	184600	105164730	8670	8670	8670	8670	0
164	20250120	184500	105164730	8670	8670	8670	8670	0
165	20250120	184400	105164730	8670	8670	8670	8670	0
166	20250120	184300	105164730	8670	8670	8670	8670	0
167	20250120	184200	105164730	8670	8670	8670	8670	0
168	20250120	184100	105164730	8670	8670	8670	8670	0
169	20250120	184000	105164730	8670	8670	8670	8670	0
170	20250120	183900	105164730	8670	8670	8670	8670	0
171	20250120	183800	105164730	8670	8670	8670	8670	0
172	20250120	183700	105164730	8670	8670	8670	8670	0
173	20250120	183600	105164730	8670	8670	8670	8670	0
174	20250120	183500	105164730	8670	8670	8670	8670	0
175	20250120	183400	105164730	8670	8670	8670	8670	0
176	20250120	183300	105164730	8670	8670	8670	8670	0
177	20250120	183200	105164730	8670	8670	8670	8670	0
178	20250120	183100	105164730	8670	8670	8670	8670	0
179	20250120	183000	105164730	8670	8670	8670	8670	0
180	20250120	182900	105164730	8670	8670	8670	8670	0
181	20250120	182800	105164730	8670	8670	8670	8670	0
182	20250120	182700	105164730	8670	8670	8670	8670	99
183	20250120	182600	105164730	8670	8670	8670	8670	0
184	20250120	182500	105164730	8670	8670	8670	8670	0
185	20250120	182400	105164730	8670	8670	8670	8670	0
186	20250120	182300	105164730	8670	8670	8670	8670	0
187	20250120	182200	105164730	8670	8670	8670	8670	0
188	20250120	182100	105164730	8670	8670	8670	8670	0
189	20250120	182000	105164730	8670	8670	8670	8670	0
190	20250120	181900	105164730	8670	8670	8670	8670	0
191	20250120	181800	105164730	8670	8670	8670	8670	0
192	20250120	181700	105164730	8670	8670	8670	8670	0
193	20250120	181600	105164730	8670	8670	8670	8670	0
194	20250120	181500	105164730	8670	8670	8670	8670	0
195	20250120	181400	105164730	8670	8670	8670	8670	0
196	20250120	181300	105164730	8670	8670	8670	8670	0
197	20250120	181200	105164730	8670	8670	8670	8670	0
198	20250120	181100	105164730	8670	8670	8670	8670	0
199	20250120	181000	105164730	8670	8670	8670	8670	0
200	20250120	180900	105164730	8670	8670	8670	8670	0
201	20250120	180800	105164730	8670	8670	8670	8670	0
202	20250120	180700	105164730	8670	8670	8670	8670	0
203	20250120	180600	105164730	8670	8670	8670	8670	0
204	20250120	180500	105164730	8670	8670	8670	8670	0
205	20250120	180400	105164730	8670	8670	8670	8670	0
206	20250120	180300	105164730	8670	8670	8670	8670	0
207	20250120	180200	105164730	8670	8670	8670	8670	0
208	20250120	180100	105164730	8670	8670	8670	8670	0
209	20250120	180000	105164730	8670	8670	8670	8670	0
210	20250120	175900	105164730	8670	8670	8670	8670	0
211	20250120	175800	105164730	8670	8670	8670	8670	0
212	20250120	175700	105164730	8670	8670	8670	8670	99
213	20250120	175600	105164730	8670	8670	8670	8670	0
214	20250120	175500	105164730	8670	8670	8670	8670	0
215	20250120	175400	105164730	8670	8670	8670	8670	0
216	20250120	175300	105164730	8670	8670	8670	8670	0
217	20250120	175200	105164730	8670	8670	8670	8670	0
218	20250120	175100	105164730	8670	8670	8670	8670	0
219	20250120	175000	105164730	8670	8670	8670	8670	0
220	20250120	174900	105164730	8670	8670	8670	8670	0
221	20250120	174800	105164730	8670	8670	8670	8670	0
222	20250120	174700	105164730	8670	8670	8670	8670	0
223	20250120	174600	105164730	8670	8670	8670	8670	0
224	20250120	174500	105164730	8670	8670	8670	8670	0
225	20250120	174400	105164730	8670	8670	8670	8670	0
226	20250120	174300	105164730	8670	8670	8670	8670	0
227	20250120	174200	105164730	8670	8670	8670	8670	0
228	20250120	174100	105164730	8670	8670	8670	8670	0
229	20250120	174000	105164730	8670	8670	8670	8670	0
230	20250120	173900	105164730	8670	8670	8670	8670	0
231	20250120	173800	105164730	8670	8670	8670	8670	0
232	20250120	173700	105164730	8670	8670	8670	8670	0
233	20250120	173600	105164730	8670	8670	8670	8670	0
234	20250120	173500	105164730	8670	8670	8670	8670	0
235	20250120	173400	105164730	8670	8670	8670	8670	0
236	20250120	173300	105164730	8670	8670	8670	8670	0
237	20250120	173200	105164730	8670	8670	8670	8670	0
238	20250120	173100	105164730	8670	8670	8670	8670	0
239	20250120	173000	105164730	8670	8670	8670	8670	0
240	20250120	172900	105164730	8670	8670	8670	8670	0
241	20250120	172800	105164730	8670	8670	8670	8670	0
242	20250120	172700	105164730	8670	8670	8670	8670	99
243	20250120	172600	105164730	8670	8670	8670	8670	0
244	20250120	172500	105164730	8670	8670	8670	8670	0
245	20250120	172400	105164730	8670	8670	8670	8670	0
246	20250120	172300	105164730	8670	8670	8670	8670	0
247	20250120	172200	105164730	8670	8670	8670	8670	0
248	20250120	172100	105164730	8670	8670	8670	8670	0
249	20250120	172000	105164730	8670	8670	8670	8670	0
250	20250120	171900	105164730	8670	8670	8670	8670	0
251	20250120	171800	105164730	8670	8670	8670	8670	0
252	20250120	171700	105164730	8670	8670	8670	8670	0
253	20250120	171600	105164730	8670	8670	8670	8670	0
254	20250120	171500	105164730	8670	8670	8670	8670	0
255	20250120	171400	105164730	8670	8670	8670	8670	0
256	20250120	171300	105164730	8670	8670	8670	8670	0
257	20250120	171200	105164730	8670	8670	8670	8670	0
258	20250120	171100	105164730	8670	8670	8670	8670	0
259	20250120	171000	105164730	8670	8670	8670	8670	0
260	20250120	170900	105164730	8670	8670	8670	8670	0
261	20250120	170800	105164730	8670	8670	8670	8670	0
262	20250120	170700	105164730	8670	8670	8670	8670	0
263	20250120	170600	105164730	8670	8670	8670	8670	0
264	20250120	170500	105164730	8670	8670	8670	8670	0
265	20250120	170400	105164730	8670	8670	8670	8670	0
266	20250120	170300	105164730	8670	8670	8670	8670	0
267	20250120	170200	105164730	8670	8670	8670	8670	0
268	20250120	170100	105164730	8670	8670	8670	8670	0
269	20250120	170000	105164730	8670	8670	8670	8670	0
270	20250120	165900	105164730	8670	8670	8670	8670	0
271	20250120	165800	105164730	8670	8670	8670	8670	0
272	20250120	165700	105164730	8670	8670	8670	8670	99
273	20250120	165600	105164730	8670	8670	8670	8670	0
274	20250120	165500	105164730	8670	8670	8670	8670	0
275	20250120	165400	105164730	8670	8670	8670	8670	0
276	20250120	165300	105164730	8670	8670	8670	8670	0
277	20250120	165200	105164730	8670	8670	8670	8670	0
278	20250120	165100	105164730	8670	8670	8670	8670	0
279	20250120	165000	105164730	8670	8670	8670	8670	0
280	20250120	164900	105164730	8670	8670	8670	8670	0
281	20250120	164800	105164730	8670	8670	8670	8670	0
282	20250120	164700	105164730	8670	8670	8670	8670	0
283	20250120	164600	105164730	8670	8670	8670	8670	0
284	20250120	164500	105164730	8670	8670	8670	8670	0
285	20250120	164400	105164730	8670	8670	8670	8670	0
286	20250120	164300	105164730	8670	8670	8670	8670	0
287	20250120	164200	105164730	8670	8670	8670	8670	0
288	20250120	164100	105164730	8670	8670	8670	8670	0
289	20250120	164000	105164730	8670	8670	8670	8670	0
290	20250120	163900	105164730	8670	8670	8670	8670	0
291	20250120	163800	105164730	8670	8670	8670	8670	0
292	20250120	163700	105164730	8670	8670	8670	8670	0
293	20250120	163600	105164730	8670	8670	8670	8670	0
294	20250120	163500	105164730	8670	8670	8670	8670	0
295	20250120	163400	105164730	8670	8670	8670	8670	0
296	20250120	163300	105164730	8670	8670	8670	8670	0
297	20250120	163200	105164730	8670	8670	8670	8670	0
298	20250120	163100	105164730	8670	8670	8670	8670	0
299	20250120	163000	105164730	8670	8670	8670	8670	0
300	20250120	162900	105164730	8670	8670	8670	8670	0
301	20250120	162800	105164730	8670	8670	8670	8670	0
302	20250120	162700	105164730	8670	8670	8670	8670	99
303	20250120	162600	105164730	8670	8670	8670	8670	0
304	20250120	162500	105164730	8670	8670	8670	8670	0
305	20250120	162400	105164730	8670	8670	8670	8670	0
306	20250120	162300	105164730	8670	8670	8670	8670	0
307	20250120	162200	105164730	8670	8670	8670	8670	0
308	20250120	162100	105164730	8670	8670	8670	8670	0
309	20250120	162000	105164730	8670	8670	8670	8670	0
310	20250120	161900	105164730	8670	8670	8670	8670	0
311	20250120	161800	105164730	8670	8670	8670	8670	0
312	20250120	161700	105164730	8670	8670	8670	8670	0
313	20250120	161600	105164730	8670	8670	8670	8670	0
314	20250120	161500	105164730	8670	8670	8670	8670	0
315	20250120	161400	105164730	8670	8670	8670	8670	0
316	20250120	161300	105164730	8670	8670	8670	8670	0
317	20250120	161200	105164730	8670	8670	8670	8670	0
318	20250120	161100	105164730	8670	8670	8670	8670	0
319	20250120	161000	105164730	8670	8670	8670	8670	0
320	20250120	160900	105164730	8670	8670	8670	8670	0
321	20250120	160800	105164730	8670	8670	8670	8670	0
322	20250120	160700	105164730	8670	8670	8670	8670	0
323	20250120	160600	105164730	8670	8670	8670	8670	0
324	20250120	160500	105164730	8670	8670	8670	8670	0
325	20250120	160400	105164730	8670	8670	8670	8670	0
326	20250120	160300	105164730	8670	8670	8670	8670	0
327	20250120	160200	105164730	8670	8670	8670	8670	0
328	20250120	160100	105164730	8670	8670	8670	8670	0
329	20250120	160000	105164730	8670	8670	8670	8670	0
330	20250120	155900	105164730	8670	8670	8670	8670	0
331	20250120	155800	105164730	8670	8670	8670	8670	0
332	20250120	155700	105164730	8670	8670	8670	8670	99
333	20250120	155600	105164730	8670	8670	8670	8670	0
334	20250120	155500	105164730	8670	8670	8670	8670	0
335	20250120	155400	105164730	8670	8670	8670	8670	0
336	20250120	155300	105164730	8670	8670	8670	8670	0
337	20250120	155200	105164730	8670	8670	8670	8670	0
338	20250120	155100	105164730	8670	8670	8670	8670	0
339	20250120	155000	105164730	8670	8670	8670	8670	0
340	20250120	154900	105164730	8670	8670	8670	8670	0
341	20250120	154800	105164730	8670	8670	8670	8670	0
342	20250120	154700	105164730	8670	8670	8670	8670	0
343	20250120	154600	105164730	8670	8670	8670	8670	0
344	20250120	154500	105164730	8670	8670	8670	8670	0
345	20250120	154400	105164730	8670	8670	8670	8670	0
346	20250120	154300	105164730	8670	8670	8670	8670	0
347	20250120	154200	105164730	8670	8670	8670	8670	0
348	20250120	154100	105164730	8670	8670	8670	8670	0
349	20250120	154000	105164730	8670	8670	8670	8670	0
350	20250120	153900	105164730	8670	8670	8670	8670	0
351	20250120	153800	105164730	8670	8670	8670	8670	0
352	20250120	153700	105164730	8670	8670	8670	8670	0
353	20250120	153600	105164730	8670	8670	8670	8670	0
354	20250120	153500	105164730	8670	8670	8670	8670	0
355	20250120	153400	105164730	8670	8670	8670	8670	0
356	20250120	153300	105164730	8670	8670	8670	8670	0
357	20250120	153200	105164730	8670	8670	8670	8670	0
358	20250120	153100	105164730	8670	8670	8670	8670	0
359	20250120	153000	105164730	8670	8670	8670	8670	99
360	20250120	152900	104306400	8670	8670	8670	8670	0
361	20250120	152800	104306400	8670	8670	8670	8670	0
362	20250120	152700	104306400	8670	8670	8670	8670	0
363	20250120	152600	104306400	8670	8670	8670	8670	0
364	20250120	152500	104306400	8670	8670	8670	8670	0
365	20250120	152400	104306400	8670	8670	8670	8670	0
366	20250120	152300	104306400	8670	8670	8670	8670	0
367	20250120	152200	104306400	8670	8670	8670	8670	0
368	20250120	152100	104306400	8670	8670	8670	8670	0
369	20250120	152000	104306400	8670	8670	8670	8670	0
370	20250120	151900	104306400	8670	8600	8670	8600	124
371	20250120	151800	103239090	8670	8670	8670	8670	0
372	20250120	151700	103239090	8670	8670	8670	8670	0
373	20250120	151600	103239090	8670	8670	8670	8670	0
374	20250120	151500	103239090	8670	8670	8670	8670	1
375	20250120	151400	103230420	8660	8660	8660	8660	0
376	20250120	151300	103230420	8660	8660	8660	8660	4
377	20250120	151200	103195780	8650	8650	8650	8650	0
378	20250120	151100	103195780	8650	8650	8650	8650	237
379	20250120	151000	101145730	8650	8650	8650	8650	0
380	20250120	150900	101145730	8650	8650	8650	8650	3
381	20250120	150800	101119780	8650	8650	8650	8650	0
382	20250120	150700	101119780	8650	8650	8650	8650	50
383	20250120	150600	100687280	8600	8600	8600	8600	0
384	20250120	150500	100687280	8600	8600	8600	8600	0
385	20250120	150400	100687280	8600	8600	8600	8600	0
386	20250120	150300	100687280	8600	8600	8600	8600	0
387	20250120	150200	100687280	8600	8600	8600	8600	0
388	20250120	150100	100687280	8600	8620	8620	8600	1000
389	20250120	150000	92084750	8610	8610	8610	8610	0
390	20250120	145900	92084750	8610	8620	8620	8610	127
391	20250120	145800	90990600	8650	8650	8650	8650	14
392	20250120	145700	90869500	8670	8670	8670	8670	0
393	20250120	145600	90869500	8670	8670	8670	8670	0
394	20250120	145500	90869500	8670	8670	8670	8670	1
395	20250120	145400	90860830	8620	8620	8620	8620	0
396	20250120	145300	90860830	8620	8620	8620	8620	33
397	20250120	145200	90576370	8620	8620	8620	8620	0
398	20250120	145100	90576370	8620	8630	8630	8620	100
399	20250120	145000	89713910	8630	8630	8630	8630	1
400	20250120	144900	89705280	8700	8700	8700	8700	0
401	20250120	144800	89705280	8700	8700	8700	8700	0
402	20250120	144700	89705280	8700	8700	8700	8700	0
403	20250120	144600	89705280	8700	8700	8700	8700	0
404	20250120	144500	89705280	8700	8700	8700	8700	1
405	20250120	144400	89696580	8690	8690	8690	8690	0
406	20250120	144300	89696580	8690	8690	8690	8690	0
407	20250120	144200	89696580	8690	8690	8690	8690	0
408	20250120	144100	89696580	8690	8690	8690	8690	0
409	20250120	144000	89696580	8690	8690	8690	8690	0
410	20250120	143900	89696580	8690	8690	8690	8690	0
411	20250120	143800	89696580	8690	8690	8690	8690	0
412	20250120	143700	89696580	8690	8690	8690	8690	24
413	20250120	143600	89488020	8690	8690	8690	8690	50
414	20250120	143500	89053520	8690	8690	8690	8690	0
415	20250120	143400	89053520	8690	8690	8690	8690	0
416	20250120	143300	89053520	8690	8690	8690	8690	0
417	20250120	143200	89053520	8690	8690	8690	8690	0
418	20250120	143100	89053520	8690	8690	8690	8690	0
419	20250120	143000	89053520	8690	8690	8690	8690	0
420	20250120	142900	89053520	8690	8690	8690	8690	0
421	20250120	142800	89053520	8690	8690	8690	8690	0
422	20250120	142700	89053520	8690	8690	8690	8690	0
423	20250120	142600	89053520	8690	8690	8690	8690	0
424	20250120	142500	89053520	8690	8690	8690	8690	0
425	20250120	142400	89053520	8690	8690	8690	8690	0
426	20250120	142300	89053520	8690	8690	8690	8690	0
427	20250120	142200	89053520	8690	8690	8690	8690	0
428	20250120	142100	89053520	8690	8690	8690	8690	0
429	20250120	142000	89053520	8690	8690	8690	8690	0
430	20250120	141900	89053520	8690	8690	8690	8690	0
431	20250120	141800	89053520	8690	8690	8690	8690	0
432	20250120	141700	89053520	8690	8690	8690	8690	0
433	20250120	141600	89053520	8690	8690	8690	8690	0
434	20250120	141500	89053520	8690	8690	8690	8690	0
435	20250120	141400	89053520	8690	8690	8690	8690	200
436	20250120	141300	87315520	8700	8700	8700	8700	0
437	20250120	141200	87315520	8700	8650	8700	8650	811
438	20250120	141100	80287470	8610	8610	8610	8610	0
439	20250120	141000	80287470	8610	8610	8610	8610	0
440	20250120	140900	80287470	8610	8610	8610	8610	0
441	20250120	140800	80287470	8610	8610	8610	8610	1000
442	20250120	140700	71677470	8610	8610	8610	8610	0
443	20250120	140600	71677470	8610	8610	8610	8610	0
444	20250120	140500	71677470	8610	8610	8610	8610	70
445	20250120	140400	71074770	8650	8650	8650	8650	0
446	20250120	140300	71074770	8650	8650	8650	8650	0
447	20250120	140200	71074770	8650	8650	8650	8650	0
448	20250120	140100	71074770	8650	8650	8650	8650	0
449	20250120	140000	71074770	8650	8650	8650	8650	0
450	20250120	135900	71074770	8650	8650	8650	8650	0
451	20250120	135800	71074770	8650	8650	8650	8650	0
452	20250120	135700	71074770	8650	8650	8650	8650	55
453	20250120	135600	70599020	8650	8650	8650	8650	0
454	20250120	135500	70599020	8650	8650	8650	8650	0
455	20250120	135400	70599020	8650	8650	8650	8650	0
456	20250120	135300	70599020	8650	8650	8650	8650	0
457	20250120	135200	70599020	8650	8650	8650	8650	0
458	20250120	135100	70599020	8650	8650	8650	8650	0
459	20250120	135000	70599020	8650	8650	8650	8650	0
460	20250120	134900	70599020	8650	8650	8650	8650	0
461	20250120	134800	70599020	8650	8650	8650	8650	0
462	20250120	134700	70599020	8650	8650	8650	8650	0
463	20250120	134600	70599020	8650	8650	8650	8650	0
464	20250120	134500	70599020	8650	8650	8650	8650	0
465	20250120	134400	70599020	8650	8650	8650	8650	0
466	20250120	134300	70599020	8650	8650	8650	8650	0
467	20250120	134200	70599020	8650	8650	8650	8650	0
468	20250120	134100	70599020	8650	8650	8650	8650	0
469	20250120	134000	70599020	8650	8650	8650	8650	2
470	20250120	133900	70581720	8650	8650	8650	8650	0
471	20250120	133800	70581720	8650	8650	8650	8650	0
472	20250120	133700	70581720	8650	8650	8650	8650	0
473	20250120	133600	70581720	8650	8650	8650	8650	0
474	20250120	133500	70581720	8650	8650	8650	8650	0
475	20250120	133400	70581720	8650	8650	8650	8650	0
476	20250120	133300	70581720	8650	8650	8650	8650	0
477	20250120	133200	70581720	8650	8650	8650	8650	0
478	20250120	133100	70581720	8650	8650	8650	8650	0
479	20250120	133000	70581720	8650	8650	8650	8650	0
480	20250120	132900	70581720	8650	8650	8650	8650	0
481	20250120	132800	70581720	8650	8650	8650	8650	12
482	20250120	132700	70477920	8650	8650	8650	8650	0
483	20250120	132600	70477920	8650	8650	8650	8650	0
484	20250120	132500	70477920	8650	8650	8650	8650	0
485	20250120	132400	70477920	8650	8650	8650	8650	0
486	20250120	132300	70477920	8650	8650	8650	8650	120
487	20250120	132200	69439920	8650	8650	8650	8650	0
488	20250120	132100	69439920	8650	8650	8650	8650	0
489	20250120	132000	69439920	8650	8650	8650	8650	0
490	20250120	131900	69439920	8650	8650	8650	8650	0
491	20250120	131800	69439920	8650	8650	8650	8650	0
492	20250120	131700	69439920	8650	8650	8650	8650	0
493	20250120	131600	69439920	8650	8650	8650	8650	0
494	20250120	131500	69439920	8650	8650	8650	8650	0
495	20250120	131400	69439920	8650	8650	8650	8650	0
496	20250120	131300	69439920	8650	8650	8650	8650	0
497	20250120	131200	69439920	8650	8650	8650	8650	0
498	20250120	131100	69439920	8650	8650	8650	8650	0
499	20250120	131000	69439920	8650	8650	8650	8650	0
500	20250120	130900	69439920	8650	8650	8650	8650	3
501	20250120	130800	69413970	8610	8610	8610	8610	55
502	20250120	130700	68940420	8660	8660	8660	8660	0
503	20250120	130600	68940420	8660	8660	8660	8660	0
504	20250120	130500	68940420	8660	8660	8660	8660	0
505	20250120	130400	68940420	8660	8660	8660	8660	0
506	20250120	130300	68940420	8660	8660	8660	8660	0
507	20250120	130200	68940420	8660	8660	8660	8660	5
508	20250120	130100	68897120	8650	8650	8650	8650	130
509	20250120	130000	67772620	8650	8650	8650	8650	700
510	20250120	125900	61717620	8650	8650	8650	8650	0
511	20250120	125800	61717620	8650	8650	8650	8650	0
512	20250120	125700	61717620	8650	8650	8650	8650	0
513	20250120	125600	61717620	8650	8650	8650	8650	1
514	20250120	125500	61708970	8650	8650	8650	8650	0
515	20250120	125400	61708970	8650	8650	8650	8650	0
516	20250120	125300	61708970	8650	8650	8650	8650	0
517	20250120	125200	61708970	8650	8650	8650	8650	0
518	20250120	125100	61708970	8650	8650	8650	8650	0
519	20250120	125000	61708970	8650	8650	8650	8650	24
520	20250120	124900	61501370	8650	8650	8650	8650	0
521	20250120	124800	61501370	8650	8650	8650	8650	0
522	20250120	124700	61501370	8650	8650	8650	8650	0
523	20250120	124600	61501370	8650	8650	8650	8650	0
524	20250120	124500	61501370	8650	8650	8650	8650	0
525	20250120	124400	61501370	8650	8650	8650	8650	2
526	20250120	124300	61484070	8670	8670	8670	8670	1
527	20250120	124200	61475400	8650	8650	8650	8650	24
528	20250120	124100	61267800	8650	8650	8650	8650	0
529	20250120	124000	61267800	8650	8650	8650	8650	0
530	20250120	123900	61267800	8650	8650	8650	8650	0
531	20250120	123800	61267800	8650	8650	8650	8650	0
532	20250120	123700	61267800	8650	8650	8650	8650	0
533	20250120	123600	61267800	8650	8650	8650	8650	0
534	20250120	123500	61267800	8650	8650	8650	8650	0
535	20250120	123400	61267800	8650	8650	8650	8650	0
536	20250120	123300	61267800	8650	8650	8650	8650	0
537	20250120	123200	61267800	8650	8650	8650	8650	0
538	20250120	123100	61267800	8650	8650	8650	8650	0
539	20250120	123000	61267800	8650	8650	8650	8650	0
540	20250120	122900	61267800	8650	8650	8650	8650	0
541	20250120	122800	61267800	8650	8650	8650	8650	0
542	20250120	122700	61267800	8650	8650	8650	8650	88
543	20250120	122600	60506600	8670	8670	8670	8670	0
544	20250120	122500	60506600	8670	8670	8670	8670	0
545	20250120	122400	60506600	8670	8670	8670	8670	0
546	20250120	122300	60506600	8670	8670	8670	8670	0
547	20250120	122200	60506600	8670	8670	8670	8670	2
548	20250120	122100	60489260	8670	8670	8670	8670	0
549	20250120	122000	60489260	8670	8670	8670	8670	0
550	20250120	121900	60489260	8670	8670	8670	8670	0
551	20250120	121800	60489260	8670	8670	8670	8670	0
552	20250120	121700	60489260	8670	8670	8670	8670	0
553	20250120	121600	60489260	8670	8670	8670	8670	123
554	20250120	121500	59422850	8670	8650	8670	8650	1239
555	20250120	121400	48701000	8650	8650	8650	8650	147
556	20250120	121300	47429450	8600	8600	8600	8600	0
557	20250120	121200	47429450	8600	8600	8600	8600	100
558	20250120	121100	46569450	8650	8650	8650	8650	0
559	20250120	121000	46569450	8650	8650	8650	8650	0
560	20250120	120900	46569450	8650	8650	8650	8650	0
561	20250120	120800	46569450	8650	8650	8650	8650	0
562	20250120	120700	46569450	8650	8650	8650	8650	0
563	20250120	120600	46569450	8650	8650	8650	8650	0
564	20250120	120500	46569450	8650	8650	8650	8650	0
565	20250120	120400	46569450	8650	8650	8650	8650	0
566	20250120	120300	46569450	8650	8650	8650	8650	0
567	20250120	120200	46569450	8650	8650	8650	8650	119
568	20250120	120100	45540100	8640	8640	8640	8640	0
569	20250120	120000	45540100	8640	8640	8640	8640	0
570	20250120	115900	45540100	8640	8640	8640	8640	0
571	20250120	115800	45540100	8640	8640	8640	8640	0
572	20250120	115700	45540100	8640	8640	8640	8640	11
573	20250120	115600	45445060	8580	8580	8580	8580	0
574	20250120	115500	45445060	8580	8580	8580	8580	1
575	20250120	115400	45436480	8580	8580	8580	8580	5
576	20250120	115300	45393580	8650	8650	8650	8650	0
577	20250120	115200	45393580	8650	8650	8650	8650	0
578	20250120	115100	45393580	8650	8650	8650	8650	0
579	20250120	115000	45393580	8650	8640	8650	8640	900
580	20250120	114900	37608900	8640	8640	8640	8640	0
581	20250120	114800	37608900	8640	8640	8640	8640	0
582	20250120	114700	37608900	8640	8640	8640	8640	0
583	20250120	114600	37608900	8640	8640	8640	8640	0
584	20250120	114500	37608900	8640	8640	8640	8640	0
585	20250120	114400	37608900	8640	8640	8640	8640	0
586	20250120	114300	37608900	8640	8640	8640	8640	0
587	20250120	114200	37608900	8640	8640	8640	8640	0
588	20250120	114100	37608900	8640	8640	8640	8640	0
589	20250120	114000	37608900	8640	8640	8640	8640	5
590	20250120	113900	37565700	8640	8640	8640	8640	0
591	20250120	113800	37565700	8640	8640	8640	8640	1
592	20250120	113700	37557060	8580	8580	8580	8580	0
593	20250120	113600	37557060	8580	8580	8580	8580	0
594	20250120	113500	37557060	8580	8580	8580	8580	0
595	20250120	113400	37557060	8580	8580	8580	8580	0
596	20250120	113300	37557060	8580	8580	8580	8580	0
597	20250120	113200	37557060	8580	8580	8580	8580	1
598	20250120	113100	37548480	8580	8580	8580	8580	0
599	20250120	113000	37548480	8580	8580	8580	8580	0
600	20250120	112900	37548480	8580	8580	8580	8580	0
601	20250120	112800	37548480	8580	8580	8580	8580	0
602	20250120	112700	37548480	8580	8580	8580	8580	0
603	20250120	112600	37548480	8580	8580	8580	8580	0
604	20250120	112500	37548480	8580	8580	8580	8580	0
605	20250120	112400	37548480	8580	8580	8580	8580	0
606	20250120	112300	37548480	8580	8580	8580	8580	194
607	20250120	112200	35883960	8640	8640	8640	8640	0
608	20250120	112100	35883960	8640	8640	8640	8640	0
609	20250120	112000	35883960	8640	8640	8640	8640	0
610	20250120	111900	35883960	8640	8640	8640	8640	0
611	20250120	111800	35883960	8640	8640	8640	8640	0
612	20250120	111700	35883960	8640	8640	8640	8640	0
613	20250120	111600	35883960	8640	8640	8640	8640	0
614	20250120	111500	35883960	8640	8640	8640	8640	1
615	20250120	111400	35875320	8600	8600	8600	8600	81
616	20250120	111300	35178720	8650	8650	8650	8650	0
617	20250120	111200	35178720	8650	8650	8650	8650	0
618	20250120	111100	35178720	8650	8650	8650	8650	0
619	20250120	111000	35178720	8650	8650	8650	8650	0
620	20250120	110900	35178720	8650	8650	8650	8650	0
621	20250120	110800	35178720	8650	8650	8650	8650	0
622	20250120	110700	35178720	8650	8650	8650	8650	0
623	20250120	110600	35178720	8650	8650	8650	8650	0
624	20250120	110500	35178720	8650	8650	8650	8650	0
625	20250120	110400	35178720	8650	8650	8650	8650	0
626	20250120	110300	35178720	8650	8650	8650	8650	0
627	20250120	110200	35178720	8650	8650	8650	8650	0
628	20250120	110100	35178720	8650	8650	8650	8650	0
629	20250120	110000	35178720	8650	8650	8650	8650	0
630	20250120	105900	35178720	8650	8650	8650	8650	0
631	20250120	105800	35178720	8650	8650	8650	8650	0
632	20250120	105700	35178720	8650	8650	8650	8650	0
633	20250120	105600	35178720	8650	8650	8650	8650	0
634	20250120	105500	35178720	8650	8650	8650	8650	0
635	20250120	105400	35178720	8650	8650	8650	8650	0
636	20250120	105300	35178720	8650	8650	8650	8650	0
637	20250120	105200	35178720	8650	8650	8650	8650	0
638	20250120	105100	35178720	8650	8650	8650	8650	1
639	20250120	105000	35170070	8640	8640	8640	8640	0
640	20250120	104900	35170070	8640	8640	8640	8640	0
641	20250120	104800	35170070	8640	8640	8640	8640	0
642	20250120	104700	35170070	8640	8640	8640	8640	7
643	20250120	104600	35109590	8600	8600	8600	8600	0
644	20250120	104500	35109590	8600	8640	8640	8600	70
645	20250120	104400	34507190	8650	8650	8650	8650	0
646	20250120	104300	34507190	8650	8650	8650	8650	0
647	20250120	104200	34507190	8650	8650	8650	8650	0
648	20250120	104100	34507190	8650	8650	8650	8650	0
649	20250120	104000	34507190	8650	8650	8650	8650	0
650	20250120	103900	34507190	8650	8650	8650	8650	0
651	20250120	103800	34507190	8650	8650	8650	8650	0
652	20250120	103700	34507190	8650	8650	8650	8650	0
653	20250120	103600	34507190	8650	8650	8650	8650	0
654	20250120	103500	34507190	8650	8650	8650	8650	0
655	20250120	103400	34507190	8650	8650	8650	8650	0
656	20250120	103300	34507190	8650	8650	8650	8650	0
657	20250120	103200	34507190	8650	8650	8650	8650	0
658	20250120	103100	34507190	8650	8650	8650	8650	0
659	20250120	103000	34507190	8650	8650	8650	8650	0
660	20250120	102900	34507190	8650	8650	8650	8650	0
661	20250120	102800	34507190	8650	8650	8650	8650	0
662	20250120	102700	34507190	8650	8650	8650	8650	0
663	20250120	102600	34507190	8650	8650	8650	8650	0
664	20250120	102500	34507190	8650	8650	8650	8650	0
665	20250120	102400	34507190	8650	8650	8650	8650	0
666	20250120	102300	34507190	8650	8650	8650	8650	0
667	20250120	102200	34507190	8650	8570	8650	8570	445
668	20250120	102100	30684960	8570	8570	8570	8570	0
669	20250120	102000	30684960	8570	8560	8570	8560	139
670	20250120	101900	29494730	8560	8560	8560	8560	0
671	20250120	101800	29494730	8560	8560	8560	8560	0
672	20250120	101700	29494730	8560	8590	8590	8560	495
673	20250120	101600	25256090	8590	8590	8590	8590	60
674	20250120	101500	24740690	8590	8590	8590	8590	0
675	20250120	101400	24740690	8590	8590	8590	8590	0
676	20250120	101300	24740690	8590	8590	8590	8590	44
677	20250120	101200	24362730	8650	8650	8650	8650	2
678	20250120	101100	24345430	8610	8610	8610	8610	3
679	20250120	101000	24319600	8620	8620	8620	8620	6
680	20250120	100900	24267880	8650	8650	8650	8650	0
681	20250120	100800	24267880	8650	8650	8650	8650	0
682	20250120	100700	24267880	8650	8650	8650	8650	0
683	20250120	100600	24267880	8650	8650	8650	8650	0
684	20250120	100500	24267880	8650	8650	8650	8650	60
685	20250120	100400	23748880	8650	8650	8650	8650	0
686	20250120	100300	23748880	8650	8650	8650	8650	0
687	20250120	100200	23748880	8650	8650	8650	8650	0
688	20250120	100100	23748880	8650	8650	8650	8650	0
689	20250120	100000	23748880	8650	8650	8650	8650	0
690	20250120	095900	23748880	8650	8650	8650	8650	0
691	20250120	095800	23748880	8650	8650	8650	8650	1
692	20250120	095700	23740230	8640	8640	8640	8640	3
693	20250120	095600	23714310	8640	8640	8640	8640	3
694	20250120	095500	23688390	8650	8650	8650	8650	0
695	20250120	095400	23688390	8650	8650	8650	8650	0
696	20250120	095300	23688390	8650	8650	8650	8650	0
697	20250120	095200	23688390	8650	8650	8650	8650	0
698	20250120	095100	23688390	8650	8650	8650	8650	1
699	20250120	095000	23679740	8650	8650	8650	8650	3
700	20250120	094900	23653790	8650	8650	8650	8650	1
701	20250120	094800	23645140	8580	8580	8580	8580	100
702	20250120	094700	22787140	8600	8600	8600	8600	0
703	20250120	094600	22787140	8600	8600	8600	8600	0
704	20250120	094500	22787140	8600	8600	8600	8600	0
705	20250120	094400	22787140	8600	8600	8600	8600	243
706	20250120	094300	20697340	8610	8610	8610	8610	10
707	20250120	094200	20611240	8670	8670	8670	8670	0
708	20250120	094100	20611240	8670	8670	8670	8670	0
709	20250120	094000	20611240	8670	8670	8670	8670	0
710	20250120	093900	20611240	8670	8670	8670	8670	100
711	20250120	093800	19744240	8680	8680	8680	8680	0
712	20250120	093700	19744240	8680	8680	8680	8680	0
713	20250120	093600	19744240	8680	8680	8680	8680	0
714	20250120	093500	19744240	8680	8680	8680	8680	0
715	20250120	093400	19744240	8680	8680	8680	8680	0
716	20250120	093300	19744240	8680	8680	8680	8680	0
717	20250120	093200	19744240	8680	8680	8680	8680	0
718	20250120	093100	19744240	8680	8670	8680	8670	71
719	20250120	093000	19128430	8600	8600	8600	8600	0
720	20250120	092900	19128430	8600	8690	8690	8600	152
721	20250120	092800	17819750	8600	8600	8600	8600	0
722	20250120	092700	17819750	8600	8690	8690	8600	13
723	20250120	092600	17707050	8700	8670	8700	8630	1888
724	20250120	092500	1394760	8640	8800	8800	8640	56
725	20250120	092400	910760	8840	8840	8840	8840	0
726	20250120	092300	910760	8840	8590	8840	8590	2
727	20250120	092200	893330	8590	8590	8590	8590	0
728	20250120	092100	893330	8590	8590	8590	8590	0
729	20250120	092000	893330	8590	8590	8590	8590	0
730	20250120	091900	893330	8590	8590	8590	8590	0
731	20250120	091800	893330	8590	8590	8590	8590	85
732	20250120	091700	163180	8590	8590	8590	8590	2
733	20250120	091600	146000	8590	8590	8590	8590	1
734	20250120	091500	137410	8590	8590	8590	8590	0
735	20250120	091400	137410	8590	8590	8590	8590	0
736	20250120	091300	137410	8590	8590	8590	8590	0
737	20250120	091200	137410	8590	8590	8590	8590	0
738	20250120	091100	137410	8590	8590	8590	8590	0
739	20250120	091000	137410	8590	8590	8590	8590	0
740	20250120	090900	137410	8590	8590	8590	8590	0
741	20250120	090800	137410	8590	8590	8590	8590	0
742	20250120	090700	137410	8590	8590	8590	8590	0
743	20250120	090600	137410	8590	8580	8590	8580	4
744	20250120	090500	103080	8590	8590	8590	8590	0
745	20250120	090400	103080	8590	8590	8590	8590	0
746	20250120	090300	103080	8590	8590	8590	8590	0
747	20250120	090200	103080	8590	8590	8590	8590	0
748	20250120	090100	103080	8590	8590	8590	8590	0
749	20250120	090000	103080	8590	8590	8590	8590	12