KissMeData/017890/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190300	163157360	8670	8670	8670	8670	297
3	20250121	190200	163157360	8670	8670	8670	8670	0
4	20250121	190100	163157360	8670	8670	8670	8670	0
5	20250121	190000	163157360	8670	8670	8670	8670	0
6	20250121	185900	163157360	8670	8670	8670	8670	0
7	20250121	185800	163157360	8670	8670	8670	8670	0
8	20250121	185700	163157360	8670	8670	8670	8670	0
9	20250121	185600	163157360	8670	8670	8670	8670	0
10	20250121	185500	163157360	8670	8670	8670	8670	0
11	20250121	185400	163157360	8670	8670	8670	8670	0
12	20250121	185300	163157360	8670	8670	8670	8670	0
13	20250121	185200	163157360	8670	8670	8670	8670	0
14	20250121	185100	163157360	8670	8670	8670	8670	0
15	20250121	185000	163157360	8670	8670	8670	8670	0
16	20250121	184900	163157360	8670	8670	8670	8670	0
17	20250121	184800	163157360	8670	8670	8670	8670	0
18	20250121	184700	163157360	8670	8670	8670	8670	0
19	20250121	184600	163157360	8670	8670	8670	8670	0
20	20250121	184500	163157360	8670	8670	8670	8670	0
21	20250121	184400	163157360	8670	8670	8670	8670	0
22	20250121	184300	163157360	8670	8670	8670	8670	0
23	20250121	184200	163157360	8670	8670	8670	8670	0
24	20250121	184100	163157360	8670	8670	8670	8670	0
25	20250121	184000	163157360	8670	8670	8670	8670	0
26	20250121	183900	163157360	8670	8670	8670	8670	0
27	20250121	183800	163157360	8670	8670	8670	8670	0
28	20250121	183700	163157360	8670	8670	8670	8670	0
29	20250121	183600	163157360	8670	8670	8670	8670	0
30	20250121	183500	163157360	8670	8670	8670	8670	0
31	20250121	183400	163157360	8670	8670	8670	8670	0
32	20250121	183300	163157360	8670	8670	8670	8670	297
33	20250121	183200	163157360	8670	8670	8670	8670	0
34	20250121	183100	163157360	8670	8670	8670	8670	0
35	20250121	183000	163157360	8670	8670	8670	8670	0
36	20250121	182900	163157360	8670	8670	8670	8670	0
37	20250121	182800	163157360	8670	8670	8670	8670	0
38	20250121	182700	163157360	8670	8670	8670	8670	0
39	20250121	182600	163157360	8670	8670	8670	8670	0
40	20250121	182500	163157360	8670	8670	8670	8670	0
41	20250121	182400	163157360	8670	8670	8670	8670	0
42	20250121	182300	163157360	8670	8670	8670	8670	0
43	20250121	182200	163157360	8670	8670	8670	8670	0
44	20250121	182100	163157360	8670	8670	8670	8670	0
45	20250121	182000	163157360	8670	8670	8670	8670	0
46	20250121	181900	163157360	8670	8670	8670	8670	0
47	20250121	181800	163157360	8670	8670	8670	8670	0
48	20250121	181700	163157360	8670	8670	8670	8670	0
49	20250121	181600	163157360	8670	8670	8670	8670	0
50	20250121	181500	163157360	8670	8670	8670	8670	0
51	20250121	181400	163157360	8670	8670	8670	8670	0
52	20250121	181300	163157360	8670	8670	8670	8670	0
53	20250121	181200	163157360	8670	8670	8670	8670	0
54	20250121	181100	163157360	8670	8670	8670	8670	0
55	20250121	181000	163157360	8670	8670	8670	8670	0
56	20250121	180900	163157360	8670	8670	8670	8670	0
57	20250121	180800	163157360	8670	8670	8670	8670	0
58	20250121	180700	163157360	8670	8670	8670	8670	0
59	20250121	180600	163157360	8670	8670	8670	8670	0
60	20250121	180500	163157360	8670	8670	8670	8670	0
61	20250121	180400	163157360	8670	8670	8670	8670	0
62	20250121	180300	163157360	8670	8670	8670	8670	297
63	20250121	180200	163157360	8670	8670	8670	8670	0
64	20250121	180100	163157360	8670	8670	8670	8670	0
65	20250121	180000	163157360	8670	8670	8670	8670	0
66	20250121	175900	163157360	8670	8670	8670	8670	0
67	20250121	175800	163157360	8670	8670	8670	8670	0
68	20250121	175700	163157360	8670	8670	8670	8670	0
69	20250121	175600	163157360	8670	8670	8670	8670	0
70	20250121	175500	163157360	8670	8670	8670	8670	0
71	20250121	175400	163157360	8670	8670	8670	8670	0
72	20250121	175300	163157360	8670	8670	8670	8670	0
73	20250121	175200	163157360	8670	8670	8670	8670	0
74	20250121	175100	163157360	8670	8670	8670	8670	0
75	20250121	175000	163157360	8670	8670	8670	8670	0
76	20250121	174900	163157360	8670	8670	8670	8670	0
77	20250121	174800	163157360	8670	8670	8670	8670	0
78	20250121	174700	163157360	8670	8670	8670	8670	0
79	20250121	174600	163157360	8670	8670	8670	8670	0
80	20250121	174500	163157360	8670	8670	8670	8670	0
81	20250121	174400	163157360	8670	8670	8670	8670	0
82	20250121	174300	163157360	8670	8670	8670	8670	0
83	20250121	174200	163157360	8670	8670	8670	8670	0
84	20250121	174100	163157360	8670	8670	8670	8670	0
85	20250121	174000	163157360	8670	8670	8670	8670	0
86	20250121	173900	163157360	8670	8670	8670	8670	0
87	20250121	173800	163157360	8670	8670	8670	8670	0
88	20250121	173700	163157360	8670	8670	8670	8670	0
89	20250121	173600	163157360	8670	8670	8670	8670	0
90	20250121	173500	163157360	8670	8670	8670	8670	0
91	20250121	173400	163157360	8670	8670	8670	8670	0
92	20250121	173300	163157360	8670	8670	8670	8670	297
93	20250121	173200	163157360	8670	8670	8670	8670	0
94	20250121	173100	163157360	8670	8670	8670	8670	0
95	20250121	173000	163157360	8670	8670	8670	8670	0
96	20250121	172900	163157360	8670	8670	8670	8670	0
97	20250121	172800	163157360	8670	8670	8670	8670	0
98	20250121	172700	163157360	8670	8670	8670	8670	0
99	20250121	172600	163157360	8670	8670	8670	8670	0
100	20250121	172500	163157360	8670	8670	8670	8670	0
101	20250121	172400	163157360	8670	8670	8670	8670	0
102	20250121	172300	163157360	8670	8670	8670	8670	0
103	20250121	172200	163157360	8670	8670	8670	8670	0
104	20250121	172100	163157360	8670	8670	8670	8670	0
105	20250121	172000	163157360	8670	8670	8670	8670	0
106	20250121	171900	163157360	8670	8670	8670	8670	0
107	20250121	171800	163157360	8670	8670	8670	8670	0
108	20250121	171700	163157360	8670	8670	8670	8670	0
109	20250121	171600	163157360	8670	8670	8670	8670	0
110	20250121	171500	163157360	8670	8670	8670	8670	0
111	20250121	171400	163157360	8670	8670	8670	8670	0
112	20250121	171300	163157360	8670	8670	8670	8670	0
113	20250121	171200	163157360	8670	8670	8670	8670	0
114	20250121	171100	163157360	8670	8670	8670	8670	0
115	20250121	171000	163157360	8670	8670	8670	8670	0
116	20250121	170900	163157360	8670	8670	8670	8670	0
117	20250121	170800	163157360	8670	8670	8670	8670	0
118	20250121	170700	163157360	8670	8670	8670	8670	0
119	20250121	170600	163157360	8670	8670	8670	8670	0
120	20250121	170500	163157360	8670	8670	8670	8670	0
121	20250121	170400	163157360	8670	8670	8670	8670	0
122	20250121	170300	163157360	8670	8670	8670	8670	297
123	20250121	170200	163157360	8670	8670	8670	8670	0
124	20250121	170100	163157360	8670	8670	8670	8670	0
125	20250121	170000	163157360	8670	8670	8670	8670	0
126	20250121	165900	163157360	8670	8670	8670	8670	0
127	20250121	165800	163157360	8670	8670	8670	8670	0
128	20250121	165700	163157360	8670	8670	8670	8670	0
129	20250121	165600	163157360	8670	8670	8670	8670	0
130	20250121	165500	163157360	8670	8670	8670	8670	0
131	20250121	165400	163157360	8670	8670	8670	8670	0
132	20250121	165300	163157360	8670	8670	8670	8670	0
133	20250121	165200	163157360	8670	8670	8670	8670	0
134	20250121	165100	163157360	8670	8670	8670	8670	0
135	20250121	165000	163157360	8670	8670	8670	8670	0
136	20250121	164900	163157360	8670	8670	8670	8670	0
137	20250121	164800	163157360	8670	8670	8670	8670	0
138	20250121	164700	163157360	8670	8670	8670	8670	0
139	20250121	164600	163157360	8670	8670	8670	8670	0
140	20250121	164500	163157360	8670	8670	8670	8670	0
141	20250121	164400	163157360	8670	8670	8670	8670	0
142	20250121	164300	163157360	8670	8670	8670	8670	0
143	20250121	164200	163157360	8670	8670	8670	8670	0
144	20250121	164100	163157360	8670	8670	8670	8670	0
145	20250121	164000	163157360	8670	8670	8670	8670	0
146	20250121	163900	163157360	8670	8670	8670	8670	0
147	20250121	163800	163157360	8670	8670	8670	8670	0
148	20250121	163700	163157360	8670	8670	8670	8670	0
149	20250121	163600	163157360	8670	8670	8670	8670	0
150	20250121	163500	163157360	8670	8670	8670	8670	0
151	20250121	163400	163157360	8670	8670	8670	8670	0
152	20250121	163300	163157360	8670	8670	8670	8670	297
153	20250121	163200	163157360	8670	8670	8670	8670	0
154	20250121	163100	163157360	8670	8670	8670	8670	0
155	20250121	163000	163157360	8670	8670	8670	8670	0
156	20250121	162900	163157360	8670	8670	8670	8670	0
157	20250121	162800	163157360	8670	8670	8670	8670	0
158	20250121	162700	163157360	8670	8670	8670	8670	0
159	20250121	162600	163157360	8670	8670	8670	8670	0
160	20250121	162500	163157360	8670	8670	8670	8670	0
161	20250121	162400	163157360	8670	8670	8670	8670	0
162	20250121	162300	163157360	8670	8670	8670	8670	0
163	20250121	162200	163157360	8670	8670	8670	8670	0
164	20250121	162100	163157360	8670	8670	8670	8670	0
165	20250121	162000	163157360	8670	8670	8670	8670	0
166	20250121	161900	163157360	8670	8670	8670	8670	0
167	20250121	161800	163157360	8670	8670	8670	8670	0
168	20250121	161700	163157360	8670	8670	8670	8670	0
169	20250121	161600	163157360	8670	8670	8670	8670	0
170	20250121	161500	163157360	8670	8670	8670	8670	0
171	20250121	161400	163157360	8670	8670	8670	8670	0
172	20250121	161300	163157360	8670	8670	8670	8670	0
173	20250121	161200	163157360	8670	8670	8670	8670	0
174	20250121	161100	163157360	8670	8670	8670	8670	0
175	20250121	161000	163157360	8670	8670	8670	8670	0
176	20250121	160900	163157360	8670	8670	8670	8670	0
177	20250121	160800	163157360	8670	8670	8670	8670	0
178	20250121	160700	163157360	8670	8670	8670	8670	0
179	20250121	160600	163157360	8670	8670	8670	8670	0
180	20250121	160500	163157360	8670	8670	8670	8670	0
181	20250121	160400	163157360	8670	8670	8670	8670	0
182	20250121	160300	163157360	8670	8670	8670	8670	297
183	20250121	160200	163157360	8670	8670	8670	8670	0
184	20250121	160100	163157360	8670	8670	8670	8670	0
185	20250121	160000	163157360	8670	8670	8670	8670	0
186	20250121	155900	163157360	8670	8670	8670	8670	0
187	20250121	155800	163157360	8670	8670	8670	8670	0
188	20250121	155700	163157360	8670	8670	8670	8670	0
189	20250121	155600	163157360	8670	8670	8670	8670	0
190	20250121	155500	163157360	8670	8670	8670	8670	0
191	20250121	155400	163157360	8670	8670	8670	8670	0
192	20250121	155300	163157360	8670	8670	8670	8670	0
193	20250121	155200	163157360	8670	8670	8670	8670	0
194	20250121	155100	163157360	8670	8670	8670	8670	0
195	20250121	155000	163157360	8670	8670	8670	8670	0
196	20250121	154900	163157360	8670	8670	8670	8670	0
197	20250121	154800	163157360	8670	8670	8670	8670	0
198	20250121	154700	163157360	8670	8670	8670	8670	0
199	20250121	154600	163157360	8670	8670	8670	8670	0
200	20250121	154500	163157360	8670	8670	8670	8670	0
201	20250121	154400	163157360	8670	8670	8670	8670	0
202	20250121	154300	163157360	8670	8670	8670	8670	0
203	20250121	154200	163157360	8670	8670	8670	8670	0
204	20250121	154100	163157360	8670	8670	8670	8670	0
205	20250121	154000	163157360	8670	8670	8670	8670	0
206	20250121	153900	163157360	8670	8670	8670	8670	0
207	20250121	153800	163157360	8670	8670	8670	8670	0
208	20250121	153700	163157360	8670	8670	8670	8670	0
209	20250121	153600	163157360	8670	8670	8670	8670	0
210	20250121	153500	163157360	8670	8670	8670	8670	0
211	20250121	153400	163157360	8670	8670	8670	8670	0
212	20250121	153300	163157360	8670	8670	8670	8670	297
213	20250121	153200	163157360	8670	8670	8670	8670	0
214	20250121	153100	163157360	8670	8670	8670	8670	0
215	20250121	153000	163157360	8670	8670	8670	8670	297
216	20250121	152900	160582370	8640	8640	8640	8640	0
217	20250121	152800	160582370	8640	8640	8640	8640	0
218	20250121	152700	160582370	8640	8640	8640	8640	0
219	20250121	152600	160582370	8640	8640	8640	8640	0
220	20250121	152500	160582370	8640	8640	8640	8640	0
221	20250121	152400	160582370	8640	8640	8640	8640	0
222	20250121	152300	160582370	8640	8640	8640	8640	0
223	20250121	152200	160582370	8640	8640	8640	8640	0
224	20250121	152100	160582370	8640	8640	8640	8640	0
225	20250121	152000	160582370	8640	8640	8640	8640	0
226	20250121	151900	160582370	8640	8640	8640	8640	0
227	20250121	151800	160582370	8640	8640	8640	8640	0
228	20250121	151700	160582370	8640	8640	8640	8640	0
229	20250121	151600	160582370	8640	8640	8640	8640	0
230	20250121	151500	160582370	8640	8640	8640	8640	0
231	20250121	151400	160582370	8640	8640	8640	8640	0
232	20250121	151300	160582370	8640	8640	8640	8640	0
233	20250121	151200	160582370	8640	8640	8640	8640	0
234	20250121	151100	160582370	8640	8640	8640	8640	0
235	20250121	151000	160582370	8640	8640	8640	8640	0
236	20250121	150900	160582370	8640	8640	8640	8640	0
237	20250121	150800	160582370	8640	8640	8640	8640	0
238	20250121	150700	160582370	8640	8640	8640	8640	6
239	20250121	150600	160530530	8670	8670	8670	8670	0
240	20250121	150500	160530530	8670	8670	8670	8670	0
241	20250121	150400	160530530	8670	8670	8670	8670	0
242	20250121	150300	160530530	8670	8670	8670	8670	0
243	20250121	150200	160530530	8670	8670	8670	8670	0
244	20250121	150100	160530530	8670	8670	8670	8670	2
245	20250121	150000	160513190	8670	8670	8670	8670	0
246	20250121	145900	160513190	8670	8670	8670	8670	1
247	20250121	145800	160504520	8640	8640	8640	8640	0
248	20250121	145700	160504520	8640	8640	8640	8640	0
249	20250121	145600	160504520	8640	8640	8640	8640	20
250	20250121	145500	160331720	8670	8670	8670	8670	0
251	20250121	145400	160331720	8670	8670	8670	8670	0
252	20250121	145300	160331720	8670	8670	8670	8670	0
253	20250121	145200	160331720	8670	8670	8670	8670	0
254	20250121	145100	160331720	8670	8670	8670	8670	0
255	20250121	145000	160331720	8670	8670	8670	8670	0
256	20250121	144900	160331720	8670	8670	8670	8670	36
257	20250121	144800	160019600	8670	8670	8670	8670	0
258	20250121	144700	160019600	8670	8670	8670	8670	0
259	20250121	144600	160019600	8670	8660	8670	8620	1001
260	20250121	144500	151384760	8670	8670	8670	8670	0
261	20250121	144400	151384760	8670	8670	8670	8670	0
262	20250121	144300	151384760	8670	8670	8670	8670	0
263	20250121	144200	151384760	8670	8670	8670	8670	0
264	20250121	144100	151384760	8670	8670	8670	8670	0
265	20250121	144000	151384760	8670	8670	8670	8670	0
266	20250121	143900	151384760	8670	8670	8670	8670	0
267	20250121	143800	151384760	8670	8670	8670	8670	0
268	20250121	143700	151384760	8670	8670	8670	8670	0
269	20250121	143600	151384760	8670	8670	8670	8670	0
270	20250121	143500	151384760	8670	8670	8670	8670	0
271	20250121	143400	151384760	8670	8670	8670	8670	0
272	20250121	143300	151384760	8670	8670	8670	8670	0
273	20250121	143200	151384760	8670	8670	8670	8670	0
274	20250121	143100	151384760	8670	8670	8670	8670	0
275	20250121	143000	151384760	8670	8670	8670	8670	0
276	20250121	142900	151384760	8670	8670	8670	8670	0
277	20250121	142800	151384760	8670	8670	8670	8670	2
278	20250121	142700	151367420	8660	8660	8660	8660	0
279	20250121	142600	151367420	8660	8660	8660	8660	0
280	20250121	142500	151367420	8660	8660	8660	8660	0
281	20250121	142400	151367420	8660	8660	8660	8660	0
282	20250121	142300	151367420	8660	8660	8660	8660	0
283	20250121	142200	151367420	8660	8660	8660	8660	0
284	20250121	142100	151367420	8660	8660	8660	8660	0
285	20250121	142000	151367420	8660	8660	8660	8660	0
286	20250121	141900	151367420	8660	8660	8660	8660	0
287	20250121	141800	151367420	8660	8660	8660	8660	0
288	20250121	141700	151367420	8660	8660	8660	8660	0
289	20250121	141600	151367420	8660	8660	8660	8660	0
290	20250121	141500	151367420	8660	8660	8660	8660	0
291	20250121	141400	151367420	8660	8660	8660	8660	8
292	20250121	141300	151298140	8660	8660	8660	8660	0
293	20250121	141200	151298140	8660	8660	8660	8660	0
294	20250121	141100	151298140	8660	8660	8660	8660	0
295	20250121	141000	151298140	8660	8660	8660	8660	10
296	20250121	140900	151211540	8670	8670	8670	8670	0
297	20250121	140800	151211540	8670	8670	8670	8670	5
298	20250121	140700	151168190	8660	8660	8660	8660	0
299	20250121	140600	151168190	8660	8660	8660	8660	11
300	20250121	140500	151072930	8670	8670	8670	8670	0
301	20250121	140400	151072930	8670	8670	8670	8670	0
302	20250121	140300	151072930	8670	8670	8670	8670	0
303	20250121	140200	151072930	8670	8670	8670	8670	0
304	20250121	140100	151072930	8670	8670	8670	8670	0
305	20250121	140000	151072930	8670	8670	8670	8670	55
306	20250121	135900	150596080	8670	8670	8670	8670	0
307	20250121	135800	150596080	8670	8660	8670	8660	105
308	20250121	135700	149685830	8660	8660	8660	8660	0
309	20250121	135600	149685830	8660	8660	8660	8660	0
310	20250121	135500	149685830	8660	8660	8660	8660	0
311	20250121	135400	149685830	8660	8660	8660	8660	50
312	20250121	135300	149252830	8660	8660	8660	8660	200
313	20250121	135200	147520830	8660	8660	8660	8660	0
314	20250121	135100	147520830	8660	8660	8660	8660	0
315	20250121	135000	147520830	8660	8660	8660	8660	0
316	20250121	134900	147520830	8660	8660	8660	8660	11
317	20250121	134800	147425570	8660	8660	8660	8660	250
318	20250121	134700	145260570	8660	8660	8660	8660	0
319	20250121	134600	145260570	8660	8660	8660	8660	0
320	20250121	134500	145260570	8660	8660	8660	8660	1
321	20250121	134400	145251910	8660	8660	8660	8660	0
322	20250121	134300	145251910	8660	8660	8660	8660	0
323	20250121	134200	145251910	8660	8660	8660	8660	0
324	20250121	134100	145251910	8660	8660	8660	8660	0
325	20250121	134000	145251910	8660	8660	8660	8660	0
326	20250121	133900	145251910	8660	8660	8660	8660	0
327	20250121	133800	145251910	8660	8660	8660	8660	0
328	20250121	133700	145251910	8660	8660	8660	8660	0
329	20250121	133600	145251910	8660	8660	8660	8660	0
330	20250121	133500	145251910	8660	8660	8660	8660	1
331	20250121	133400	145243250	8660	8660	8660	8660	0
332	20250121	133300	145243250	8660	8660	8660	8660	0
333	20250121	133200	145243250	8660	8660	8660	8660	0
334	20250121	133100	145243250	8660	8660	8660	8660	0
335	20250121	133000	145243250	8660	8660	8660	8660	0
336	20250121	132900	145243250	8660	8660	8660	8660	0
337	20250121	132800	145243250	8660	8660	8660	8660	0
338	20250121	132700	145243250	8660	8660	8660	8660	0
339	20250121	132600	145243250	8660	8660	8660	8660	0
340	20250121	132500	145243250	8660	8660	8660	8660	0
341	20250121	132400	145243250	8660	8660	8660	8660	0
342	20250121	132300	145243250	8660	8660	8660	8660	0
343	20250121	132200	145243250	8660	8660	8660	8660	0
344	20250121	132100	145243250	8660	8660	8660	8660	0
345	20250121	132000	145243250	8660	8660	8660	8660	0
346	20250121	131900	145243250	8660	8660	8660	8660	0
347	20250121	131800	145243250	8660	8660	8660	8660	0
348	20250121	131700	145243250	8660	8660	8660	8660	1
349	20250121	131600	145234590	8660	8660	8660	8660	0
350	20250121	131500	145234590	8660	8660	8660	8660	0
351	20250121	131400	145234590	8660	8660	8660	8660	1
352	20250121	131300	145225930	8660	8660	8660	8660	1
353	20250121	131200	145217270	8680	8680	8680	8680	34
354	20250121	131100	144922150	8680	8680	8680	8680	1
355	20250121	131000	144913470	8670	8670	8670	8670	0
356	20250121	130900	144913470	8670	8670	8670	8670	0
357	20250121	130800	144913470	8670	8670	8670	8670	0
358	20250121	130700	144913470	8670	8670	8670	8670	0
359	20250121	130600	144913470	8670	8670	8670	8670	0
360	20250121	130500	144913470	8670	8670	8670	8670	0
361	20250121	130400	144913470	8670	8670	8670	8670	0
362	20250121	130300	144913470	8670	8670	8670	8670	0
363	20250121	130200	144913470	8670	8670	8670	8670	0
364	20250121	130100	144913470	8670	8670	8670	8670	0
365	20250121	130000	144913470	8670	8670	8670	8670	94
366	20250121	125900	144098490	8650	8650	8650	8650	0
367	20250121	125800	144098490	8650	8650	8650	8650	0
368	20250121	125700	144098490	8650	8650	8650	8650	0
369	20250121	125600	144098490	8650	8650	8650	8650	0
370	20250121	125500	144098490	8650	8650	8650	8650	0
371	20250121	125400	144098490	8650	8650	8650	8650	0
372	20250121	125300	144098490	8650	8650	8650	8650	0
373	20250121	125200	144098490	8650	8650	8650	8650	0
374	20250121	125100	144098490	8650	8650	8650	8650	0
375	20250121	125000	144098490	8650	8650	8650	8650	0
376	20250121	124900	144098490	8650	8650	8650	8650	0
377	20250121	124800	144098490	8650	8650	8650	8650	0
378	20250121	124700	144098490	8650	8650	8650	8650	0
379	20250121	124600	144098490	8650	8650	8650	8650	0
380	20250121	124500	144098490	8650	8650	8650	8650	0
381	20250121	124400	144098490	8650	8650	8650	8650	9
382	20250121	124300	144020640	8650	8650	8650	8650	2
383	20250121	124200	144003340	8690	8690	8690	8690	0
384	20250121	124100	144003340	8690	8690	8690	8690	0
385	20250121	124000	144003340	8690	8680	8690	8680	44
386	20250121	123900	143621390	8670	8670	8670	8670	0
387	20250121	123800	143621390	8670	8670	8670	8670	0
388	20250121	123700	143621390	8670	8670	8670	8670	0
389	20250121	123600	143621390	8670	8670	8670	8670	0
390	20250121	123500	143621390	8670	8670	8670	8670	0
391	20250121	123400	143621390	8670	8680	8680	8670	22
392	20250121	123300	143430630	8680	8650	8680	8640	1166
393	20250121	123200	133345510	8680	8680	8680	8680	183
394	20250121	123100	131757070	8670	8670	8670	8670	28
395	20250121	123000	131514310	8670	8660	8670	8660	847
396	20250121	122900	124171910	8650	8650	8650	8650	0
397	20250121	122800	124171910	8650	8660	8660	8650	268
398	20250121	122700	121853330	8650	8650	8650	8650	0
399	20250121	122600	121853330	8650	8650	8650	8650	0
400	20250121	122500	121853330	8650	8650	8650	8650	547
401	20250121	122400	117121780	8650	8650	8650	8650	0
402	20250121	122300	117121780	8650	8650	8650	8650	0
403	20250121	122200	117121780	8650	8650	8650	8650	0
404	20250121	122100	117121780	8650	8650	8650	8650	0
405	20250121	122000	117121780	8650	8650	8650	8650	0
406	20250121	121900	117121780	8650	8650	8650	8650	0
407	20250121	121800	117121780	8650	8640	8650	8640	179
408	20250121	121700	115573560	8640	8640	8640	8640	0
409	20250121	121600	115573560	8640	8640	8640	8640	0
410	20250121	121500	115573560	8640	8640	8640	8640	0
411	20250121	121400	115573560	8640	8640	8640	8640	0
412	20250121	121300	115573560	8640	8640	8640	8640	0
413	20250121	121200	115573560	8640	8640	8640	8640	0
414	20250121	121100	115573560	8640	8640	8640	8640	0
415	20250121	121000	115573560	8640	8640	8640	8640	198
416	20250121	120900	113862840	8620	8620	8620	8620	0
417	20250121	120800	113862840	8620	8620	8620	8620	0
418	20250121	120700	113862840	8620	8620	8620	8620	0
419	20250121	120600	113862840	8620	8620	8620	8620	0
420	20250121	120500	113862840	8620	8620	8620	8620	0
421	20250121	120400	113862840	8620	8620	8620	8620	0
422	20250121	120300	113862840	8620	8620	8620	8620	0
423	20250121	120200	113862840	8620	8620	8620	8620	0
424	20250121	120100	113862840	8620	8620	8620	8620	0
425	20250121	120000	113862840	8620	8620	8620	8620	35
426	20250121	115900	113561140	8620	8620	8620	8620	0
427	20250121	115800	113561140	8620	8620	8620	8620	0
428	20250121	115700	113561140	8620	8620	8620	8620	0
429	20250121	115600	113561140	8620	8620	8620	8620	0
430	20250121	115500	113561140	8620	8620	8620	8620	1
431	20250121	115400	113552520	8620	8620	8620	8620	0
432	20250121	115300	113552520	8620	8620	8620	8620	0
433	20250121	115200	113552520	8620	8620	8620	8620	0
434	20250121	115100	113552520	8620	8620	8620	8620	1
435	20250121	115000	113543900	8620	8620	8620	8620	0
436	20250121	114900	113543900	8620	8620	8620	8620	1
437	20250121	114800	113535280	8620	8620	8620	8620	1
438	20250121	114700	113526660	8640	8640	8640	8640	0
439	20250121	114600	113526660	8640	8640	8640	8640	0
440	20250121	114500	113526660	8640	8640	8640	8640	2
441	20250121	114400	113509380	8620	8620	8620	8620	1
442	20250121	114300	113500760	8620	8620	8620	8620	0
443	20250121	114200	113500760	8620	8620	8620	8620	1
444	20250121	114100	113492140	8650	8650	8650	8650	0
445	20250121	114000	113492140	8650	8650	8650	8650	0
446	20250121	113900	113492140	8650	8650	8650	8650	0
447	20250121	113800	113492140	8650	8650	8650	8650	0
448	20250121	113700	113492140	8650	8650	8650	8650	0
449	20250121	113600	113492140	8650	8650	8650	8650	0
450	20250121	113500	113492140	8650	8650	8650	8650	0
451	20250121	113400	113492140	8650	8650	8650	8650	0
452	20250121	113300	113492140	8650	8650	8650	8650	0
453	20250121	113200	113492140	8650	8650	8650	8650	0
454	20250121	113100	113492140	8650	8620	8650	8620	66
455	20250121	113000	112923190	8620	8620	8620	8620	0
456	20250121	112900	112923190	8620	8620	8620	8620	0
457	20250121	112800	112923190	8620	8620	8620	8620	0
458	20250121	112700	112923190	8620	8620	8620	8620	0
459	20250121	112600	112923190	8620	8620	8620	8620	0
460	20250121	112500	112923190	8620	8620	8620	8620	0
461	20250121	112400	112923190	8620	8620	8620	8620	0
462	20250121	112300	112923190	8620	8620	8620	8620	0
463	20250121	112200	112923190	8620	8620	8620	8620	0
464	20250121	112100	112923190	8620	8620	8620	8620	100
465	20250121	112000	112061190	8650	8650	8650	8650	0
466	20250121	111900	112061190	8650	8650	8650	8650	0
467	20250121	111800	112061190	8650	8650	8650	8650	0
468	20250121	111700	112061190	8650	8650	8650	8650	0
469	20250121	111600	112061190	8650	8650	8650	8650	0
470	20250121	111500	112061190	8650	8640	8650	8640	501
471	20250121	111400	107728700	8630	8630	8630	8630	0
472	20250121	111300	107728700	8630	8630	8630	8630	0
473	20250121	111200	107728700	8630	8630	8630	8630	0
474	20250121	111100	107728700	8630	8630	8630	8630	0
475	20250121	111000	107728700	8630	8630	8630	8630	0
476	20250121	110900	107728700	8630	8630	8630	8630	0
477	20250121	110800	107728700	8630	8630	8630	8630	1
478	20250121	110700	107720070	8630	8630	8630	8630	1
479	20250121	110600	107711440	8620	8620	8620	8620	0
480	20250121	110500	107711440	8620	8620	8620	8620	0
481	20250121	110400	107711440	8620	8620	8620	8620	0
482	20250121	110300	107711440	8620	8620	8620	8620	0
483	20250121	110200	107711440	8620	8620	8620	8620	0
484	20250121	110100	107711440	8620	8620	8620	8620	0
485	20250121	110000	107711440	8620	8620	8620	8620	0
486	20250121	105900	107711440	8620	8620	8620	8620	0
487	20250121	105800	107711440	8620	8620	8620	8620	0
488	20250121	105700	107711440	8620	8620	8620	8620	0
489	20250121	105600	107711440	8620	8620	8620	8620	0
490	20250121	105500	107711440	8620	8620	8620	8620	0
491	20250121	105400	107711440	8620	8630	8630	8620	20
492	20250121	105300	107538920	8630	8630	8630	8630	0
493	20250121	105200	107538920	8630	8630	8630	8630	0
494	20250121	105100	107538920	8630	8630	8630	8630	0
495	20250121	105000	107538920	8630	8630	8630	8630	0
496	20250121	104900	107538920	8630	8630	8630	8630	0
497	20250121	104800	107538920	8630	8630	8630	8630	0
498	20250121	104700	107538920	8630	8630	8630	8630	146
499	20250121	104600	106278940	8630	8630	8630	8630	3
500	20250121	104500	106253050	8640	8640	8640	8640	1
501	20250121	104400	106244410	8620	8620	8620	8620	0
502	20250121	104300	106244410	8620	8620	8620	8620	224
503	20250121	104200	104313530	8630	8630	8630	8630	541
504	20250121	104100	99644700	8630	8630	8630	8630	1
505	20250121	104000	99636070	8620	8620	8620	8620	0
506	20250121	103900	99636070	8620	8620	8620	8620	2
507	20250121	103800	99618830	8620	8620	8620	8620	0
508	20250121	103700	99618830	8620	8620	8620	8620	0
509	20250121	103600	99618830	8620	8620	8620	8620	1
510	20250121	103500	99610210	8630	8630	8630	8630	0
511	20250121	103400	99610210	8630	8630	8630	8630	792
512	20250121	103300	92775250	8620	8620	8620	8620	0
513	20250121	103200	92775250	8620	8620	8620	8620	0
514	20250121	103100	92775250	8620	8620	8620	8620	1025
515	20250121	103000	83939750	8620	8620	8620	8620	1
516	20250121	102900	83931130	8610	8610	8620	8610	23
517	20250121	102800	83733090	8610	8610	8610	8610	0
518	20250121	102700	83733090	8610	8610	8610	8610	0
519	20250121	102600	83733090	8610	8610	8610	8610	10
520	20250121	102500	83646990	8610	8610	8610	8610	0
521	20250121	102400	83646990	8610	8610	8610	8610	20
522	20250121	102300	83474790	8610	8610	8610	8610	60
523	20250121	102200	82958190	8610	8610	8610	8610	0
524	20250121	102100	82958190	8610	8610	8610	8610	5
525	20250121	102000	82915140	8600	8600	8600	8600	0
526	20250121	101900	82915140	8600	8600	8600	8600	0
527	20250121	101800	82915140	8600	8600	8600	8600	0
528	20250121	101700	82915140	8600	8600	8600	8600	48
529	20250121	101600	82502340	8600	8600	8600	8600	0
530	20250121	101500	82502340	8600	8610	8610	8600	385
531	20250121	101400	79188770	8620	8630	8630	8620	254
532	20250121	101300	76999250	8630	8630	8630	8630	0
533	20250121	101200	76999250	8630	8630	8630	8630	0
534	20250121	101100	76999250	8630	8630	8630	8630	0
535	20250121	101000	76999250	8630	8630	8630	8630	0
536	20250121	100900	76999250	8630	8630	8630	8630	0
537	20250121	100800	76999250	8630	8630	8630	8630	0
538	20250121	100700	76999250	8630	8630	8630	8630	0
539	20250121	100600	76999250	8630	8630	8630	8630	0
540	20250121	100500	76999250	8630	8630	8630	8630	50
541	20250121	100400	76567750	8630	8630	8630	8630	0
542	20250121	100300	76567750	8630	8630	8630	8630	0
543	20250121	100200	76567750	8630	8630	8630	8630	145
544	20250121	100100	75316400	8620	8620	8620	8620	18
545	20250121	100000	75161240	8610	8610	8610	8610	0
546	20250121	095900	75161240	8610	8620	8620	8610	100
547	20250121	095800	74299290	8630	8630	8630	8630	35
548	20250121	095700	73997240	8630	8630	8630	8630	1
549	20250121	095600	73988610	8610	8610	8610	8610	5
550	20250121	095500	73945560	8610	8620	8620	8610	1500
551	20250121	095400	61022310	8630	8630	8630	8630	84
552	20250121	095300	60297390	8640	8640	8640	8640	235
553	20250121	095200	58266990	8650	8650	8650	8650	241
554	20250121	095100	56182340	8660	8660	8660	8660	54
555	20250121	095000	55714700	8660	8670	8670	8660	161
556	20250121	094900	54318840	8680	8680	8680	8680	57
557	20250121	094800	53824080	8670	8670	8670	8670	0
558	20250121	094700	53824080	8670	8670	8670	8670	81
559	20250121	094600	53121810	8670	8680	8680	8670	28
560	20250121	094500	52879040	8680	8680	8680	8680	0
561	20250121	094400	52879040	8680	8670	8680	8670	2
562	20250121	094300	52861690	8680	8680	8680	8680	5
563	20250121	094200	52818290	8670	8670	8670	8670	7
564	20250121	094100	52757600	8680	8680	8680	8680	0
565	20250121	094000	52757600	8680	8680	8680	8680	20
566	20250121	093900	52584000	8680	8680	8680	8680	0
567	20250121	093800	52584000	8680	8680	8680	8680	0
568	20250121	093700	52584000	8680	8680	8680	8670	62
569	20250121	093600	52046320	8680	8680	8680	8680	0
570	20250121	093500	52046320	8680	8680	8680	8680	36
571	20250121	093400	51733840	8680	8680	8680	8680	100
572	20250121	093300	50865840	8680	8670	8680	8670	2
573	20250121	093200	50848490	8680	8680	8680	8680	0
574	20250121	093100	50848490	8680	8680	8680	8680	0
575	20250121	093000	50848490	8680	8660	8680	8660	1398
576	20250121	092900	38723340	8660	8660	8660	8660	12
577	20250121	092800	38619420	8660	8660	8660	8660	0
578	20250121	092700	38619420	8660	8660	8660	8660	405
579	20250121	092600	35112120	8660	8660	8660	8660	0
580	20250121	092500	35112120	8660	8660	8660	8660	0
581	20250121	092400	35112120	8660	8660	8660	8660	0
582	20250121	092300	35112120	8660	8660	8660	8660	0
583	20250121	092200	35112120	8660	8660	8660	8660	0
584	20250121	092100	35112120	8660	8660	8660	8660	0
585	20250121	092000	35112120	8660	8650	8660	8650	222
586	20250121	091900	33189780	8640	8640	8640	8640	1
587	20250121	091800	33181140	8650	8650	8650	8650	0
588	20250121	091700	33181140	8650	8650	8650	8650	0
589	20250121	091600	33181140	8650	8650	8650	8650	0
590	20250121	091500	33181140	8650	8640	8650	8640	214
591	20250121	091400	31330740	8640	8640	8640	8640	0
592	20250121	091300	31330740	8640	8640	8640	8640	0
593	20250121	091200	31330740	8640	8640	8640	8640	0
594	20250121	091100	31330740	8640	8640	8640	8640	0
595	20250121	091000	31330740	8640	8640	8640	8640	356
596	20250121	090900	28254900	8640	8640	8640	8640	0
597	20250121	090800	28254900	8640	8630	8640	8630	609
598	20250121	090700	22998140	8640	8640	8640	8640	0
599	20250121	090600	22998140	8640	8640	8640	8640	1
600	20250121	090500	22989500	8640	8640	8640	8640	0
601	20250121	090400	22989500	8640	8640	8640	8640	0
602	20250121	090300	22989500	8640	8630	8640	8630	66
603	20250121	090200	22419480	8630	8630	8630	8630	214
604	20250121	090100	20572660	8630	8620	8630	8620	81
605	20250121	090000	19873830	8570	8570	8570	8570	2319