KissMeData/078000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195200	6904220	9150	9150	9150	9150	19
3	20250121	195100	6904220	9150	9150	9150	9150	0
4	20250121	195000	6904220	9150	9150	9150	9150	0
5	20250121	194900	6904220	9150	9150	9150	9150	0
6	20250121	194800	6904220	9150	9150	9150	9150	0
7	20250121	194700	6904220	9150	9150	9150	9150	0
8	20250121	194600	6904220	9150	9150	9150	9150	0
9	20250121	194500	6904220	9150	9150	9150	9150	0
10	20250121	194400	6904220	9150	9150	9150	9150	0
11	20250121	194300	6904220	9150	9150	9150	9150	0
12	20250121	194200	6904220	9150	9150	9150	9150	0
13	20250121	194100	6904220	9150	9150	9150	9150	0
14	20250121	194000	6904220	9150	9150	9150	9150	0
15	20250121	193900	6904220	9150	9150	9150	9150	0
16	20250121	193800	6904220	9150	9150	9150	9150	0
17	20250121	193700	6904220	9150	9150	9150	9150	0
18	20250121	193600	6904220	9150	9150	9150	9150	0
19	20250121	193500	6904220	9150	9150	9150	9150	0
20	20250121	193400	6904220	9150	9150	9150	9150	0
21	20250121	193300	6904220	9150	9150	9150	9150	0
22	20250121	193200	6904220	9150	9150	9150	9150	0
23	20250121	193100	6904220	9150	9150	9150	9150	0
24	20250121	193000	6904220	9150	9150	9150	9150	0
25	20250121	192900	6904220	9150	9150	9150	9150	0
26	20250121	192800	6904220	9150	9150	9150	9150	0
27	20250121	192700	6904220	9150	9150	9150	9150	0
28	20250121	192600	6904220	9150	9150	9150	9150	0
29	20250121	192500	6904220	9150	9150	9150	9150	0
30	20250121	192400	6904220	9150	9150	9150	9150	0
31	20250121	192300	6904220	9150	9150	9150	9150	0
32	20250121	192200	6904220	9150	9150	9150	9150	19
33	20250121	192100	6904220	9150	9150	9150	9150	0
34	20250121	192000	6904220	9150	9150	9150	9150	0
35	20250121	191900	6904220	9150	9150	9150	9150	0
36	20250121	191800	6904220	9150	9150	9150	9150	0
37	20250121	191700	6904220	9150	9150	9150	9150	0
38	20250121	191600	6904220	9150	9150	9150	9150	0
39	20250121	191500	6904220	9150	9150	9150	9150	0
40	20250121	191400	6904220	9150	9150	9150	9150	0
41	20250121	191300	6904220	9150	9150	9150	9150	0
42	20250121	191200	6904220	9150	9150	9150	9150	0
43	20250121	191100	6904220	9150	9150	9150	9150	0
44	20250121	191000	6904220	9150	9150	9150	9150	0
45	20250121	190900	6904220	9150	9150	9150	9150	0
46	20250121	190800	6904220	9150	9150	9150	9150	0
47	20250121	190700	6904220	9150	9150	9150	9150	0
48	20250121	190600	6904220	9150	9150	9150	9150	0
49	20250121	190500	6904220	9150	9150	9150	9150	0
50	20250121	190400	6904220	9150	9150	9150	9150	0
51	20250121	190300	6904220	9150	9150	9150	9150	0
52	20250121	190200	6904220	9150	9150	9150	9150	0
53	20250121	190100	6904220	9150	9150	9150	9150	0
54	20250121	190000	6904220	9150	9150	9150	9150	0
55	20250121	185900	6904220	9150	9150	9150	9150	0
56	20250121	185800	6904220	9150	9150	9150	9150	0
57	20250121	185700	6904220	9150	9150	9150	9150	0
58	20250121	185600	6904220	9150	9150	9150	9150	0
59	20250121	185500	6904220	9150	9150	9150	9150	0
60	20250121	185400	6904220	9150	9150	9150	9150	0
61	20250121	185300	6904220	9150	9150	9150	9150	0
62	20250121	185200	6904220	9150	9150	9150	9150	19
63	20250121	185100	6904220	9150	9150	9150	9150	0
64	20250121	185000	6904220	9150	9150	9150	9150	0
65	20250121	184900	6904220	9150	9150	9150	9150	0
66	20250121	184800	6904220	9150	9150	9150	9150	0
67	20250121	184700	6904220	9150	9150	9150	9150	0
68	20250121	184600	6904220	9150	9150	9150	9150	0
69	20250121	184500	6904220	9150	9150	9150	9150	0
70	20250121	184400	6904220	9150	9150	9150	9150	0
71	20250121	184300	6904220	9150	9150	9150	9150	0
72	20250121	184200	6904220	9150	9150	9150	9150	0
73	20250121	184100	6904220	9150	9150	9150	9150	0
74	20250121	184000	6904220	9150	9150	9150	9150	0
75	20250121	183900	6904220	9150	9150	9150	9150	0
76	20250121	183800	6904220	9150	9150	9150	9150	0
77	20250121	183700	6904220	9150	9150	9150	9150	0
78	20250121	183600	6904220	9150	9150	9150	9150	0
79	20250121	183500	6904220	9150	9150	9150	9150	0
80	20250121	183400	6904220	9150	9150	9150	9150	0
81	20250121	183300	6904220	9150	9150	9150	9150	0
82	20250121	183200	6904220	9150	9150	9150	9150	0
83	20250121	183100	6904220	9150	9150	9150	9150	0
84	20250121	183000	6904220	9150	9150	9150	9150	0
85	20250121	182900	6904220	9150	9150	9150	9150	0
86	20250121	182800	6904220	9150	9150	9150	9150	0
87	20250121	182700	6904220	9150	9150	9150	9150	0
88	20250121	182600	6904220	9150	9150	9150	9150	0
89	20250121	182500	6904220	9150	9150	9150	9150	0
90	20250121	182400	6904220	9150	9150	9150	9150	0
91	20250121	182300	6904220	9150	9150	9150	9150	0
92	20250121	182200	6904220	9150	9150	9150	9150	19
93	20250121	182100	6904220	9150	9150	9150	9150	0
94	20250121	182000	6904220	9150	9150	9150	9150	0
95	20250121	181900	6904220	9150	9150	9150	9150	0
96	20250121	181800	6904220	9150	9150	9150	9150	0
97	20250121	181700	6904220	9150	9150	9150	9150	0
98	20250121	181600	6904220	9150	9150	9150	9150	0
99	20250121	181500	6904220	9150	9150	9150	9150	0
100	20250121	181400	6904220	9150	9150	9150	9150	0
101	20250121	181300	6904220	9150	9150	9150	9150	0
102	20250121	181200	6904220	9150	9150	9150	9150	0
103	20250121	181100	6904220	9150	9150	9150	9150	0
104	20250121	181000	6904220	9150	9150	9150	9150	0
105	20250121	180900	6904220	9150	9150	9150	9150	0
106	20250121	180800	6904220	9150	9150	9150	9150	0
107	20250121	180700	6904220	9150	9150	9150	9150	0
108	20250121	180600	6904220	9150	9150	9150	9150	0
109	20250121	180500	6904220	9150	9150	9150	9150	0
110	20250121	180400	6904220	9150	9150	9150	9150	0
111	20250121	180300	6904220	9150	9150	9150	9150	0
112	20250121	180200	6904220	9150	9150	9150	9150	0
113	20250121	180100	6904220	9150	9150	9150	9150	0
114	20250121	180000	6904220	9150	9150	9150	9150	0
115	20250121	175900	6904220	9150	9150	9150	9150	0
116	20250121	175800	6904220	9150	9150	9150	9150	0
117	20250121	175700	6904220	9150	9150	9150	9150	0
118	20250121	175600	6904220	9150	9150	9150	9150	0
119	20250121	175500	6904220	9150	9150	9150	9150	0
120	20250121	175400	6904220	9150	9150	9150	9150	0
121	20250121	175300	6904220	9150	9150	9150	9150	0
122	20250121	175200	6904220	9150	9150	9150	9150	19
123	20250121	175100	6904220	9150	9150	9150	9150	0
124	20250121	175000	6904220	9150	9150	9150	9150	0
125	20250121	174900	6904220	9150	9150	9150	9150	0
126	20250121	174800	6904220	9150	9150	9150	9150	0
127	20250121	174700	6904220	9150	9150	9150	9150	0
128	20250121	174600	6904220	9150	9150	9150	9150	0
129	20250121	174500	6904220	9150	9150	9150	9150	0
130	20250121	174400	6904220	9150	9150	9150	9150	0
131	20250121	174300	6904220	9150	9150	9150	9150	0
132	20250121	174200	6904220	9150	9150	9150	9150	0
133	20250121	174100	6904220	9150	9150	9150	9150	0
134	20250121	174000	6904220	9150	9150	9150	9150	0
135	20250121	173900	6904220	9150	9150	9150	9150	0
136	20250121	173800	6904220	9150	9150	9150	9150	0
137	20250121	173700	6904220	9150	9150	9150	9150	0
138	20250121	173600	6904220	9150	9150	9150	9150	0
139	20250121	173500	6904220	9150	9150	9150	9150	0
140	20250121	173400	6904220	9150	9150	9150	9150	0
141	20250121	173300	6904220	9150	9150	9150	9150	0
142	20250121	173200	6904220	9150	9150	9150	9150	0
143	20250121	173100	6904220	9150	9150	9150	9150	0
144	20250121	173000	6904220	9150	9150	9150	9150	0
145	20250121	172900	6904220	9150	9150	9150	9150	0
146	20250121	172800	6904220	9150	9150	9150	9150	0
147	20250121	172700	6904220	9150	9150	9150	9150	0
148	20250121	172600	6904220	9150	9150	9150	9150	0
149	20250121	172500	6904220	9150	9150	9150	9150	0
150	20250121	172400	6904220	9150	9150	9150	9150	0
151	20250121	172300	6904220	9150	9150	9150	9150	0
152	20250121	172200	6904220	9150	9150	9150	9150	19
153	20250121	172100	6904220	9150	9150	9150	9150	0
154	20250121	172000	6904220	9150	9150	9150	9150	0
155	20250121	171900	6904220	9150	9150	9150	9150	0
156	20250121	171800	6904220	9150	9150	9150	9150	0
157	20250121	171700	6904220	9150	9150	9150	9150	0
158	20250121	171600	6904220	9150	9150	9150	9150	0
159	20250121	171500	6904220	9150	9150	9150	9150	0
160	20250121	171400	6904220	9150	9150	9150	9150	0
161	20250121	171300	6904220	9150	9150	9150	9150	0
162	20250121	171200	6904220	9150	9150	9150	9150	0
163	20250121	171100	6904220	9150	9150	9150	9150	0
164	20250121	171000	6904220	9150	9150	9150	9150	0
165	20250121	170900	6904220	9150	9150	9150	9150	0
166	20250121	170800	6904220	9150	9150	9150	9150	0
167	20250121	170700	6904220	9150	9150	9150	9150	0
168	20250121	170600	6904220	9150	9150	9150	9150	0
169	20250121	170500	6904220	9150	9150	9150	9150	0
170	20250121	170400	6904220	9150	9150	9150	9150	0
171	20250121	170300	6904220	9150	9150	9150	9150	0
172	20250121	170200	6904220	9150	9150	9150	9150	0
173	20250121	170100	6904220	9150	9150	9150	9150	0
174	20250121	170000	6904220	9150	9150	9150	9150	0
175	20250121	165900	6904220	9150	9150	9150	9150	0
176	20250121	165800	6904220	9150	9150	9150	9150	0
177	20250121	165700	6904220	9150	9150	9150	9150	0
178	20250121	165600	6904220	9150	9150	9150	9150	0
179	20250121	165500	6904220	9150	9150	9150	9150	0
180	20250121	165400	6904220	9150	9150	9150	9150	0
181	20250121	165300	6904220	9150	9150	9150	9150	0
182	20250121	165200	6904220	9150	9150	9150	9150	19
183	20250121	165100	6904220	9150	9150	9150	9150	0
184	20250121	165000	6904220	9150	9150	9150	9150	0
185	20250121	164900	6904220	9150	9150	9150	9150	0
186	20250121	164800	6904220	9150	9150	9150	9150	0
187	20250121	164700	6904220	9150	9150	9150	9150	0
188	20250121	164600	6904220	9150	9150	9150	9150	0
189	20250121	164500	6904220	9150	9150	9150	9150	0
190	20250121	164400	6904220	9150	9150	9150	9150	0
191	20250121	164300	6904220	9150	9150	9150	9150	0
192	20250121	164200	6904220	9150	9150	9150	9150	0
193	20250121	164100	6904220	9150	9150	9150	9150	0
194	20250121	164000	6904220	9150	9150	9150	9150	0
195	20250121	163900	6904220	9150	9150	9150	9150	0
196	20250121	163800	6904220	9150	9150	9150	9150	0
197	20250121	163700	6904220	9150	9150	9150	9150	0
198	20250121	163600	6904220	9150	9150	9150	9150	0
199	20250121	163500	6904220	9150	9150	9150	9150	0
200	20250121	163400	6904220	9150	9150	9150	9150	0
201	20250121	163300	6904220	9150	9150	9150	9150	0
202	20250121	163200	6904220	9150	9150	9150	9150	0
203	20250121	163100	6904220	9150	9150	9150	9150	0
204	20250121	163000	6904220	9150	9150	9150	9150	0
205	20250121	162900	6904220	9150	9150	9150	9150	0
206	20250121	162800	6904220	9150	9150	9150	9150	0
207	20250121	162700	6904220	9150	9150	9150	9150	0
208	20250121	162600	6904220	9150	9150	9150	9150	0
209	20250121	162500	6904220	9150	9150	9150	9150	0
210	20250121	162400	6904220	9150	9150	9150	9150	0
211	20250121	162300	6904220	9150	9150	9150	9150	0
212	20250121	162200	6904220	9150	9150	9150	9150	19
213	20250121	162100	6904220	9150	9150	9150	9150	0
214	20250121	162000	6904220	9150	9150	9150	9150	0
215	20250121	161900	6904220	9150	9150	9150	9150	0
216	20250121	161800	6904220	9150	9150	9150	9150	0
217	20250121	161700	6904220	9150	9150	9150	9150	0
218	20250121	161600	6904220	9150	9150	9150	9150	0
219	20250121	161500	6904220	9150	9150	9150	9150	0
220	20250121	161400	6904220	9150	9150	9150	9150	0
221	20250121	161300	6904220	9150	9150	9150	9150	0
222	20250121	161200	6904220	9150	9150	9150	9150	0
223	20250121	161100	6904220	9150	9150	9150	9150	0
224	20250121	161000	6904220	9150	9150	9150	9150	0
225	20250121	160900	6904220	9150	9150	9150	9150	0
226	20250121	160800	6904220	9150	9150	9150	9150	0
227	20250121	160700	6904220	9150	9150	9150	9150	0
228	20250121	160600	6904220	9150	9150	9150	9150	0
229	20250121	160500	6904220	9150	9150	9150	9150	0
230	20250121	160400	6904220	9150	9150	9150	9150	0
231	20250121	160300	6904220	9150	9150	9150	9150	0
232	20250121	160200	6904220	9150	9150	9150	9150	0
233	20250121	160100	6904220	9150	9150	9150	9150	0
234	20250121	160000	6904220	9150	9150	9150	9150	0
235	20250121	155900	6904220	9150	9150	9150	9150	0
236	20250121	155800	6904220	9150	9150	9150	9150	0
237	20250121	155700	6904220	9150	9150	9150	9150	0
238	20250121	155600	6904220	9150	9150	9150	9150	0
239	20250121	155500	6904220	9150	9150	9150	9150	0
240	20250121	155400	6904220	9150	9150	9150	9150	0
241	20250121	155300	6904220	9150	9150	9150	9150	0
242	20250121	155200	6904220	9150	9150	9150	9150	19
243	20250121	155100	6904220	9150	9150	9150	9150	0
244	20250121	155000	6904220	9150	9150	9150	9150	0
245	20250121	154900	6904220	9150	9150	9150	9150	0
246	20250121	154800	6904220	9150	9150	9150	9150	0
247	20250121	154700	6904220	9150	9150	9150	9150	0
248	20250121	154600	6904220	9150	9150	9150	9150	0
249	20250121	154500	6904220	9150	9150	9150	9150	0
250	20250121	154400	6904220	9150	9150	9150	9150	0
251	20250121	154300	6904220	9150	9150	9150	9150	0
252	20250121	154200	6904220	9150	9150	9150	9150	0
253	20250121	154100	6904220	9150	9150	9150	9150	0
254	20250121	154000	6904220	9150	9150	9150	9150	0
255	20250121	153900	6904220	9150	9150	9150	9150	0
256	20250121	153800	6904220	9150	9150	9150	9150	0
257	20250121	153700	6904220	9150	9150	9150	9150	0
258	20250121	153600	6904220	9150	9150	9150	9150	0
259	20250121	153500	6904220	9150	9150	9150	9150	0
260	20250121	153400	6904220	9150	9150	9150	9150	0
261	20250121	153300	6904220	9150	9150	9150	9150	0
262	20250121	153200	6904220	9150	9150	9150	9150	0
263	20250121	153100	6904220	9150	9150	9150	9150	0
264	20250121	153000	6904220	9150	9150	9150	9150	19
265	20250121	152900	6730370	9150	9150	9150	9150	0
266	20250121	152800	6730370	9150	9150	9150	9150	0
267	20250121	152700	6730370	9150	9150	9150	9150	0
268	20250121	152600	6730370	9150	9150	9150	9150	0
269	20250121	152500	6730370	9150	9150	9150	9150	0
270	20250121	152400	6730370	9150	9150	9150	9150	0
271	20250121	152300	6730370	9150	9150	9150	9150	0
272	20250121	152200	6730370	9150	9150	9150	9150	0
273	20250121	152100	6730370	9150	9150	9150	9150	0
274	20250121	152000	6730370	9150	9150	9150	9150	0
275	20250121	151900	6730370	9150	9150	9150	9150	0
276	20250121	151800	6730370	9150	9140	9150	9140	102
277	20250121	151700	5798000	9130	9130	9130	9130	0
278	20250121	151600	5798000	9130	9130	9130	9130	0
279	20250121	151500	5798000	9130	9130	9130	9130	0
280	20250121	151400	5798000	9130	9130	9130	9130	0
281	20250121	151300	5798000	9130	9130	9130	9130	2
282	20250121	151200	5779740	9130	9130	9130	9130	0
283	20250121	151100	5779740	9130	9130	9130	9130	0
284	20250121	151000	5779740	9130	9130	9130	9130	3
285	20250121	150900	5752350	9140	9140	9140	9140	0
286	20250121	150800	5752350	9140	9140	9140	9140	0
287	20250121	150700	5752350	9140	9140	9140	9140	13
288	20250121	150600	5633530	9140	9140	9140	9140	11
289	20250121	150500	5532990	9140	9140	9140	9140	0
290	20250121	150400	5532990	9140	9140	9140	9140	0
291	20250121	150300	5532990	9140	9140	9140	9140	0
292	20250121	150200	5532990	9140	9140	9140	9140	0
293	20250121	150100	5532990	9140	9140	9140	9140	4
294	20250121	150000	5496430	9140	9140	9140	9140	0
295	20250121	145900	5496430	9140	9140	9140	9140	0
296	20250121	145800	5496430	9140	9140	9140	9140	0
297	20250121	145700	5496430	9140	9140	9140	9140	0
298	20250121	145600	5496430	9140	9140	9140	9140	0
299	20250121	145500	5496430	9140	9140	9140	9140	0
300	20250121	145400	5496430	9140	9140	9140	9140	0
301	20250121	145300	5496430	9140	9140	9140	9140	0
302	20250121	145200	5496430	9140	9140	9140	9140	0
303	20250121	145100	5496430	9140	9140	9140	9140	0
304	20250121	145000	5496430	9140	9140	9140	9140	0
305	20250121	144900	5496430	9140	9140	9140	9140	0
306	20250121	144800	5496430	9140	9140	9140	9140	0
307	20250121	144700	5496430	9140	9140	9140	9140	0
308	20250121	144600	5496430	9140	9140	9140	9140	3
309	20250121	144500	5469010	9140	9140	9140	9140	0
310	20250121	144400	5469010	9140	9140	9140	9140	0
311	20250121	144300	5469010	9140	9140	9140	9140	0
312	20250121	144200	5469010	9140	9140	9140	9140	0
313	20250121	144100	5469010	9140	9140	9140	9140	0
314	20250121	144000	5469010	9140	9140	9140	9140	0
315	20250121	143900	5469010	9140	9140	9140	9140	0
316	20250121	143800	5469010	9140	9140	9140	9140	0
317	20250121	143700	5469010	9140	9140	9140	9140	0
318	20250121	143600	5469010	9140	9140	9140	9140	0
319	20250121	143500	5469010	9140	9140	9140	9140	0
320	20250121	143400	5469010	9140	9140	9140	9140	0
321	20250121	143300	5469010	9140	9140	9140	9140	0
322	20250121	143200	5469010	9140	9140	9140	9140	0
323	20250121	143100	5469010	9140	9140	9140	9140	0
324	20250121	143000	5469010	9140	9140	9140	9140	0
325	20250121	142900	5469010	9140	9140	9140	9140	0
326	20250121	142800	5469010	9140	9140	9140	9140	0
327	20250121	142700	5469010	9140	9140	9140	9140	0
328	20250121	142600	5469010	9140	9140	9140	9140	0
329	20250121	142500	5469010	9140	9140	9140	9140	0
330	20250121	142400	5469010	9140	9140	9140	9140	0
331	20250121	142300	5469010	9140	9140	9140	9140	0
332	20250121	142200	5469010	9140	9140	9140	9140	0
333	20250121	142100	5469010	9140	9140	9140	9140	0
334	20250121	142000	5469010	9140	9140	9140	9140	0
335	20250121	141900	5469010	9140	9140	9140	9140	0
336	20250121	141800	5469010	9140	9140	9140	9140	0
337	20250121	141700	5469010	9140	9140	9140	9140	0
338	20250121	141600	5469010	9140	9140	9140	9140	0
339	20250121	141500	5469010	9140	9140	9140	9140	0
340	20250121	141400	5469010	9140	9140	9140	9140	0
341	20250121	141300	5469010	9140	9140	9140	9140	0
342	20250121	141200	5469010	9140	9140	9140	9140	0
343	20250121	141100	5469010	9140	9140	9140	9140	0
344	20250121	141000	5469010	9140	9140	9140	9140	0
345	20250121	140900	5469010	9140	9140	9140	9140	0
346	20250121	140800	5469010	9140	9140	9140	9140	0
347	20250121	140700	5469010	9140	9140	9140	9140	0
348	20250121	140600	5469010	9140	9140	9140	9140	0
349	20250121	140500	5469010	9140	9140	9140	9140	0
350	20250121	140400	5469010	9140	9140	9140	9140	28
351	20250121	140300	5213090	9140	9140	9140	9140	16
352	20250121	140200	5066850	9140	9140	9140	9140	0
353	20250121	140100	5066850	9140	9140	9140	9140	0
354	20250121	140000	5066850	9140	9140	9140	9140	0
355	20250121	135900	5066850	9140	9140	9140	9140	0
356	20250121	135800	5066850	9140	9140	9140	9140	10
357	20250121	135700	4975450	9140	9140	9140	9140	35
358	20250121	135600	4655550	9140	9140	9140	9140	0
359	20250121	135500	4655550	9140	9140	9140	9140	0
360	20250121	135400	4655550	9140	9140	9140	9140	0
361	20250121	135300	4655550	9140	9140	9140	9140	0
362	20250121	135200	4655550	9140	9140	9140	9140	0
363	20250121	135100	4655550	9140	9140	9140	9140	5
364	20250121	135000	4609850	9140	9140	9140	9140	0
365	20250121	134900	4609850	9140	9140	9140	9140	0
366	20250121	134800	4609850	9140	9140	9140	9140	0
367	20250121	134700	4609850	9140	9140	9140	9140	0
368	20250121	134600	4609850	9140	9140	9140	9140	0
369	20250121	134500	4609850	9140	9140	9140	9140	0
370	20250121	134400	4609850	9140	9140	9140	9140	0
371	20250121	134300	4609850	9140	9140	9140	9140	0
372	20250121	134200	4609850	9140	9140	9140	9140	0
373	20250121	134100	4609850	9140	9140	9140	9140	0
374	20250121	134000	4609850	9140	9140	9140	9140	0
375	20250121	133900	4609850	9140	9140	9140	9140	10
376	20250121	133800	4518450	9140	9130	9140	9130	47
377	20250121	133700	4089300	9130	9130	9130	9130	0
378	20250121	133600	4089300	9130	9130	9130	9130	0
379	20250121	133500	4089300	9130	9130	9130	9130	0
380	20250121	133400	4089300	9130	9130	9130	9130	0
381	20250121	133300	4089300	9130	9130	9130	9130	0
382	20250121	133200	4089300	9130	9130	9130	9130	0
383	20250121	133100	4089300	9130	9130	9130	9130	0
384	20250121	133000	4089300	9130	9130	9130	9130	0
385	20250121	132900	4089300	9130	9130	9130	9130	0
386	20250121	132800	4089300	9130	9130	9130	9130	0
387	20250121	132700	4089300	9130	9130	9130	9130	0
388	20250121	132600	4089300	9130	9130	9130	9130	0
389	20250121	132500	4089300	9130	9130	9130	9130	0
390	20250121	132400	4089300	9130	9130	9130	9130	0
391	20250121	132300	4089300	9130	9130	9130	9130	0
392	20250121	132200	4089300	9130	9130	9130	9130	0
393	20250121	132100	4089300	9130	9130	9130	9130	0
394	20250121	132000	4089300	9130	9130	9130	9130	0
395	20250121	131900	4089300	9130	9130	9130	9130	0
396	20250121	131800	4089300	9130	9130	9130	9130	0
397	20250121	131700	4089300	9130	9130	9130	9130	0
398	20250121	131600	4089300	9130	9130	9130	9130	0
399	20250121	131500	4089300	9130	9130	9130	9130	0
400	20250121	131400	4089300	9130	9130	9130	9130	0
401	20250121	131300	4089300	9130	9130	9130	9130	0
402	20250121	131200	4089300	9130	9130	9130	9130	0
403	20250121	131100	4089300	9130	9130	9130	9130	0
404	20250121	131000	4089300	9130	9130	9130	9130	0
405	20250121	130900	4089300	9130	9130	9130	9130	0
406	20250121	130800	4089300	9130	9130	9130	9130	0
407	20250121	130700	4089300	9130	9130	9130	9130	0
408	20250121	130600	4089300	9130	9130	9130	9130	0
409	20250121	130500	4089300	9130	9130	9130	9130	0
410	20250121	130400	4089300	9130	9130	9130	9130	0
411	20250121	130300	4089300	9130	9130	9130	9130	0
412	20250121	130200	4089300	9130	9130	9130	9130	0
413	20250121	130100	4089300	9130	9130	9130	9130	0
414	20250121	130000	4089300	9130	9130	9130	9130	0
415	20250121	125900	4089300	9130	9130	9130	9130	0
416	20250121	125800	4089300	9130	9130	9130	9130	0
417	20250121	125700	4089300	9130	9130	9130	9130	0
418	20250121	125600	4089300	9130	9130	9130	9130	156
419	20250121	125500	2665020	9130	9130	9130	9130	0
420	20250121	125400	2665020	9130	9130	9130	9130	0
421	20250121	125300	2665020	9130	9130	9130	9130	0
422	20250121	125200	2665020	9130	9130	9130	9130	0
423	20250121	125100	2665020	9130	9130	9130	9130	0
424	20250121	125000	2665020	9130	9130	9130	9130	0
425	20250121	124900	2665020	9130	9130	9130	9130	0
426	20250121	124800	2665020	9130	9130	9130	9130	0
427	20250121	124700	2665020	9130	9130	9130	9130	2
428	20250121	124600	2646760	9130	9130	9130	9130	0
429	20250121	124500	2646760	9130	9130	9130	9130	0
430	20250121	124400	2646760	9130	9130	9130	9130	0
431	20250121	124300	2646760	9130	9130	9130	9130	0
432	20250121	124200	2646760	9130	9130	9130	9130	0
433	20250121	124100	2646760	9130	9130	9130	9130	0
434	20250121	124000	2646760	9130	9130	9130	9130	0
435	20250121	123900	2646760	9130	9130	9130	9130	0
436	20250121	123800	2646760	9130	9130	9130	9130	0
437	20250121	123700	2646760	9130	9130	9130	9130	0
438	20250121	123600	2646760	9130	9130	9130	9130	0
439	20250121	123500	2646760	9130	9130	9130	9130	0
440	20250121	123400	2646760	9130	9130	9130	9130	0
441	20250121	123300	2646760	9130	9130	9130	9130	0
442	20250121	123200	2646760	9130	9130	9130	9130	0
443	20250121	123100	2646760	9130	9130	9130	9130	0
444	20250121	123000	2646760	9130	9130	9130	9130	0
445	20250121	122900	2646760	9130	9130	9130	9130	0
446	20250121	122800	2646760	9130	9130	9130	9130	0
447	20250121	122700	2646760	9130	9130	9130	9130	0
448	20250121	122600	2646760	9130	9130	9130	9130	0
449	20250121	122500	2646760	9130	9130	9130	9130	0
450	20250121	122400	2646760	9130	9130	9130	9130	0
451	20250121	122300	2646760	9130	9130	9130	9130	0
452	20250121	122200	2646760	9130	9130	9130	9130	0
453	20250121	122100	2646760	9130	9130	9130	9130	0
454	20250121	122000	2646760	9130	9130	9130	9130	0
455	20250121	121900	2646760	9130	9130	9130	9130	0
456	20250121	121800	2646760	9130	9130	9130	9130	0
457	20250121	121700	2646760	9130	9130	9130	9130	0
458	20250121	121600	2646760	9130	9130	9130	9130	0
459	20250121	121500	2646760	9130	9130	9130	9130	1
460	20250121	121400	2637630	9130	9130	9130	9130	0
461	20250121	121300	2637630	9130	9130	9130	9130	0
462	20250121	121200	2637630	9130	9130	9130	9130	0
463	20250121	121100	2637630	9130	9130	9130	9130	0
464	20250121	121000	2637630	9130	9130	9130	9130	3
465	20250121	120900	2610240	9130	9130	9130	9130	0
466	20250121	120800	2610240	9130	9130	9130	9130	0
467	20250121	120700	2610240	9130	9130	9130	9130	0
468	20250121	120600	2610240	9130	9130	9130	9130	0
469	20250121	120500	2610240	9130	9130	9130	9130	0
470	20250121	120400	2610240	9130	9130	9130	9130	0
471	20250121	120300	2610240	9130	9130	9130	9130	0
472	20250121	120200	2610240	9130	9130	9130	9130	0
473	20250121	120100	2610240	9130	9130	9130	9130	0
474	20250121	120000	2610240	9130	9130	9130	9130	1
475	20250121	115900	2601110	9130	9130	9130	9130	0
476	20250121	115800	2601110	9130	9130	9130	9130	5
477	20250121	115700	2555460	9110	9110	9110	9110	0
478	20250121	115600	2555460	9110	9110	9110	9110	0
479	20250121	115500	2555460	9110	9110	9110	9110	0
480	20250121	115400	2555460	9110	9110	9110	9110	0
481	20250121	115300	2555460	9110	9110	9110	9110	0
482	20250121	115200	2555460	9110	9110	9110	9110	0
483	20250121	115100	2555460	9110	9110	9110	9110	0
484	20250121	115000	2555460	9110	9110	9110	9110	0
485	20250121	114900	2555460	9110	9110	9110	9110	0
486	20250121	114800	2555460	9110	9110	9110	9110	0
487	20250121	114700	2555460	9110	9110	9110	9110	0
488	20250121	114600	2555460	9110	9110	9110	9110	1
489	20250121	114500	2546350	9110	9110	9110	9110	16
490	20250121	114400	2400590	9120	9130	9130	9120	40
491	20250121	114300	2035750	9150	9160	9160	9140	21
492	20250121	114200	1843660	9170	9170	9170	9170	2
493	20250121	114100	1825320	9190	9190	9190	9190	0
494	20250121	114000	1825320	9190	9190	9190	9190	0
495	20250121	113900	1825320	9190	9190	9190	9190	0
496	20250121	113800	1825320	9190	9190	9190	9190	0
497	20250121	113700	1825320	9190	9190	9190	9190	0
498	20250121	113600	1825320	9190	9190	9190	9190	0
499	20250121	113500	1825320	9190	9190	9190	9190	0
500	20250121	113400	1825320	9190	9190	9190	9190	0
501	20250121	113300	1825320	9190	9190	9190	9190	0
502	20250121	113200	1825320	9190	9190	9190	9190	0
503	20250121	113100	1825320	9190	9190	9190	9190	0
504	20250121	113000	1825320	9190	9190	9190	9190	0
505	20250121	112900	1825320	9190	9190	9190	9190	0
506	20250121	112800	1825320	9190	9190	9190	9190	0
507	20250121	112700	1825320	9190	9190	9190	9190	0
508	20250121	112600	1825320	9190	9190	9190	9190	0
509	20250121	112500	1825320	9190	9190	9190	9190	0
510	20250121	112400	1825320	9190	9190	9190	9190	0
511	20250121	112300	1825320	9190	9190	9190	9190	0
512	20250121	112200	1825320	9190	9190	9190	9190	0
513	20250121	112100	1825320	9190	9190	9190	9190	0
514	20250121	112000	1825320	9190	9190	9190	9190	0
515	20250121	111900	1825320	9190	9190	9190	9190	0
516	20250121	111800	1825320	9190	9190	9190	9190	0
517	20250121	111700	1825320	9190	9190	9190	9190	0
518	20250121	111600	1825320	9190	9190	9190	9190	0
519	20250121	111500	1825320	9190	9190	9190	9190	0
520	20250121	111400	1825320	9190	9190	9190	9190	0
521	20250121	111300	1825320	9190	9190	9190	9190	5
522	20250121	111200	1779370	9170	9190	9190	9170	12
523	20250121	111100	1669230	9200	9200	9200	9200	0
524	20250121	111000	1669230	9200	9200	9200	9200	0
525	20250121	110900	1669230	9200	9200	9200	9200	0
526	20250121	110800	1669230	9200	9200	9200	9200	0
527	20250121	110700	1669230	9200	9200	9200	9200	0
528	20250121	110600	1669230	9200	9200	9200	9200	0
529	20250121	110500	1669230	9200	9200	9200	9200	0
530	20250121	110400	1669230	9200	9200	9200	9200	0
531	20250121	110300	1669230	9200	9200	9200	9200	0
532	20250121	110200	1669230	9200	9200	9200	9200	0
533	20250121	110100	1669230	9200	9200	9200	9200	0
534	20250121	110000	1669230	9200	9200	9200	9200	0
535	20250121	105900	1669230	9200	9200	9200	9200	0
536	20250121	105800	1669230	9200	9200	9200	9200	0
537	20250121	105700	1669230	9200	9200	9200	9200	0
538	20250121	105600	1669230	9200	9200	9200	9200	0
539	20250121	105500	1669230	9200	9200	9200	9200	0
540	20250121	105400	1669230	9200	9200	9200	9200	0
541	20250121	105300	1669230	9200	9200	9200	9200	0
542	20250121	105200	1669230	9200	9200	9200	9200	0
543	20250121	105100	1669230	9200	9200	9200	9200	0
544	20250121	105000	1669230	9200	9200	9200	9200	0
545	20250121	104900	1669230	9200	9200	9200	9200	0
546	20250121	104800	1669230	9200	9200	9200	9200	0
547	20250121	104700	1669230	9200	9200	9200	9200	0
548	20250121	104600	1669230	9200	9200	9200	9200	0
549	20250121	104500	1669230	9200	9200	9200	9200	0
550	20250121	104400	1669230	9200	9200	9200	9200	0
551	20250121	104300	1669230	9200	9200	9200	9200	0
552	20250121	104200	1669230	9200	9200	9200	9200	0
553	20250121	104100	1669230	9200	9200	9200	9200	0
554	20250121	104000	1669230	9200	9200	9200	9200	0
555	20250121	103900	1669230	9200	9200	9200	9200	0
556	20250121	103800	1669230	9200	9200	9200	9200	0
557	20250121	103700	1669230	9200	9200	9200	9200	0
558	20250121	103600	1669230	9200	9200	9200	9200	0
559	20250121	103500	1669230	9200	9200	9200	9200	0
560	20250121	103400	1669230	9200	9200	9200	9200	0
561	20250121	103300	1669230	9200	9200	9200	9200	0
562	20250121	103200	1669230	9200	9200	9200	9200	0
563	20250121	103100	1669230	9200	9200	9200	9200	0
564	20250121	103000	1669230	9200	9200	9200	9200	0
565	20250121	102900	1669230	9200	9200	9200	9200	0
566	20250121	102800	1669230	9200	9200	9200	9200	0
567	20250121	102700	1669230	9200	9200	9200	9200	0
568	20250121	102600	1669230	9200	9200	9200	9200	0
569	20250121	102500	1669230	9200	9200	9200	9200	0
570	20250121	102400	1669230	9200	9200	9200	9200	0
571	20250121	102300	1669230	9200	9200	9200	9200	0
572	20250121	102200	1669230	9200	9200	9200	9200	0
573	20250121	102100	1669230	9200	9200	9200	9200	0
574	20250121	102000	1669230	9200	9200	9200	9200	0
575	20250121	101900	1669230	9200	9200	9200	9200	0
576	20250121	101800	1669230	9200	9200	9200	9200	0
577	20250121	101700	1669230	9200	9200	9200	9200	6
578	20250121	101600	1614030	9200	9200	9200	9200	0
579	20250121	101500	1614030	9200	9200	9200	9200	0
580	20250121	101400	1614030	9200	9200	9200	9200	0
581	20250121	101300	1614030	9200	9200	9200	9200	0
582	20250121	101200	1614030	9200	9200	9200	9200	1
583	20250121	101100	1604830	9200	9200	9200	9200	0
584	20250121	101000	1604830	9200	9200	9200	9200	0
585	20250121	100900	1604830	9200	9200	9200	9200	0
586	20250121	100800	1604830	9200	9200	9200	9200	0
587	20250121	100700	1604830	9200	9200	9200	9200	0
588	20250121	100600	1604830	9200	9200	9200	9200	0
589	20250121	100500	1604830	9200	9200	9200	9200	0
590	20250121	100400	1604830	9200	9200	9200	9200	0
591	20250121	100300	1604830	9200	9200	9200	9200	0
592	20250121	100200	1604830	9200	9200	9200	9200	0
593	20250121	100100	1604830	9200	9200	9200	9200	0
594	20250121	100000	1604830	9200	9200	9200	9200	0
595	20250121	095900	1604830	9200	9200	9200	9200	0
596	20250121	095800	1604830	9200	9200	9200	9200	0
597	20250121	095700	1604830	9200	9200	9200	9200	0
598	20250121	095600	1604830	9200	9200	9200	9200	0
599	20250121	095500	1604830	9200	9200	9200	9200	0
600	20250121	095400	1604830	9200	9200	9200	9200	0
601	20250121	095300	1604830	9200	9200	9200	9200	0
602	20250121	095200	1604830	9200	9200	9200	9200	0
603	20250121	095100	1604830	9200	9200	9200	9200	0
604	20250121	095000	1604830	9200	9200	9200	9200	0
605	20250121	094900	1604830	9200	9200	9200	9200	0
606	20250121	094800	1604830	9200	9200	9200	9200	0
607	20250121	094700	1604830	9200	9200	9200	9200	7
608	20250121	094600	1540430	9200	9200	9200	9200	0
609	20250121	094500	1540430	9200	9200	9200	9200	0
610	20250121	094400	1540430	9200	9200	9200	9200	1
611	20250121	094300	1531230	9200	9200	9200	9200	11
612	20250121	094200	1430030	9200	9200	9200	9200	17
613	20250121	094100	1273630	9200	9200	9200	9200	0
614	20250121	094000	1273630	9200	9210	9210	9200	41
615	20250121	093900	896370	9210	9210	9210	9210	0
616	20250121	093800	896370	9210	9210	9210	9210	0
617	20250121	093700	896370	9210	9210	9210	9210	1
618	20250121	093600	887160	9240	9240	9240	9240	0
619	20250121	093500	887160	9240	9240	9240	9240	5
620	20250121	093400	840960	9240	9240	9240	9240	0
621	20250121	093300	840960	9240	9240	9240	9240	0
622	20250121	093200	840960	9240	9240	9240	9240	0
623	20250121	093100	840960	9240	9240	9240	9240	0
624	20250121	093000	840960	9240	9240	9240	9240	0
625	20250121	092900	840960	9240	9240	9240	9240	0
626	20250121	092800	840960	9240	9240	9240	9240	0
627	20250121	092700	840960	9240	9240	9240	9240	0
628	20250121	092600	840960	9240	9240	9240	9240	0
629	20250121	092500	840960	9240	9240	9240	9240	0
630	20250121	092400	840960	9240	9240	9240	9240	0
631	20250121	092300	840960	9240	9240	9240	9240	0
632	20250121	092200	840960	9240	9240	9240	9240	0
633	20250121	092100	840960	9240	9240	9240	9240	0
634	20250121	092000	840960	9240	9240	9240	9240	4
635	20250121	091900	804000	9240	9240	9240	9240	0
636	20250121	091800	804000	9240	9240	9240	9240	6
637	20250121	091700	748560	9200	9200	9200	9200	0
638	20250121	091600	748560	9200	9200	9200	9200	4
639	20250121	091500	711760	9200	9200	9200	9200	0
640	20250121	091400	711760	9200	9200	9200	9200	0
641	20250121	091300	711760	9200	9200	9200	9200	1
642	20250121	091200	702560	9250	9250	9250	9250	0
643	20250121	091100	702560	9250	9250	9250	9250	0
644	20250121	091000	702560	9250	9250	9250	9250	30
645	20250121	090900	425060	9250	9250	9250	9250	0
646	20250121	090800	425060	9250	9250	9250	9250	0
647	20250121	090700	425060	9250	9250	9250	9250	0
648	20250121	090600	425060	9250	9250	9250	9250	5
649	20250121	090500	378810	9210	9210	9210	9210	0
650	20250121	090400	378810	9210	9210	9210	9210	0
651	20250121	090300	378810	9210	9210	9210	9210	0
652	20250121	090200	378810	9210	9210	9210	9210	11
653	20250121	090100	277500	9250	9250	9250	9250	9
654	20250121	090000	194250	9250	9250	9250	9250	21