KissMeData/084180/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	195700	65527180	5880	5880	5880	5880	442
3	20250120	195600	65527180	5880	5880	5880	5880	0
4	20250120	195500	65527180	5880	5880	5880	5880	0
5	20250120	195400	65527180	5880	5880	5880	5880	0
6	20250120	195300	65527180	5880	5880	5880	5880	0
7	20250120	195200	65527180	5880	5880	5880	5880	0
8	20250120	195100	65527180	5880	5880	5880	5880	0
9	20250120	195000	65527180	5880	5880	5880	5880	0
10	20250120	194900	65527180	5880	5880	5880	5880	0
11	20250120	194800	65527180	5880	5880	5880	5880	0
12	20250120	194700	65527180	5880	5880	5880	5880	0
13	20250120	194600	65527180	5880	5880	5880	5880	0
14	20250120	194500	65527180	5880	5880	5880	5880	0
15	20250120	194400	65527180	5880	5880	5880	5880	0
16	20250120	194300	65527180	5880	5880	5880	5880	0
17	20250120	194200	65527180	5880	5880	5880	5880	0
18	20250120	194100	65527180	5880	5880	5880	5880	0
19	20250120	194000	65527180	5880	5880	5880	5880	0
20	20250120	193900	65527180	5880	5880	5880	5880	0
21	20250120	193800	65527180	5880	5880	5880	5880	0
22	20250120	193700	65527180	5880	5880	5880	5880	0
23	20250120	193600	65527180	5880	5880	5880	5880	0
24	20250120	193500	65527180	5880	5880	5880	5880	0
25	20250120	193400	65527180	5880	5880	5880	5880	0
26	20250120	193300	65527180	5880	5880	5880	5880	0
27	20250120	193200	65527180	5880	5880	5880	5880	0
28	20250120	193100	65527180	5880	5880	5880	5880	0
29	20250120	193000	65527180	5880	5880	5880	5880	0
30	20250120	192900	65527180	5880	5880	5880	5880	0
31	20250120	192800	65527180	5880	5880	5880	5880	0
32	20250120	192700	65527180	5880	5880	5880	5880	442
33	20250120	192600	65527180	5880	5880	5880	5880	0
34	20250120	192500	65527180	5880	5880	5880	5880	0
35	20250120	192400	65527180	5880	5880	5880	5880	0
36	20250120	192300	65527180	5880	5880	5880	5880	0
37	20250120	192200	65527180	5880	5880	5880	5880	0
38	20250120	192100	65527180	5880	5880	5880	5880	0
39	20250120	192000	65527180	5880	5880	5880	5880	0
40	20250120	191900	65527180	5880	5880	5880	5880	0
41	20250120	191800	65527180	5880	5880	5880	5880	0
42	20250120	191700	65527180	5880	5880	5880	5880	0
43	20250120	191600	65527180	5880	5880	5880	5880	0
44	20250120	191500	65527180	5880	5880	5880	5880	0
45	20250120	191400	65527180	5880	5880	5880	5880	0
46	20250120	191300	65527180	5880	5880	5880	5880	0
47	20250120	191200	65527180	5880	5880	5880	5880	0
48	20250120	191100	65527180	5880	5880	5880	5880	0
49	20250120	191000	65527180	5880	5880	5880	5880	0
50	20250120	190900	65527180	5880	5880	5880	5880	0
51	20250120	190800	65527180	5880	5880	5880	5880	0
52	20250120	190700	65527180	5880	5880	5880	5880	0
53	20250120	190600	65527180	5880	5880	5880	5880	0
54	20250120	190500	65527180	5880	5880	5880	5880	0
55	20250120	190400	65527180	5880	5880	5880	5880	0
56	20250120	190300	65527180	5880	5880	5880	5880	0
57	20250120	190200	65527180	5880	5880	5880	5880	0
58	20250120	190100	65527180	5880	5880	5880	5880	0
59	20250120	190000	65527180	5880	5880	5880	5880	0
60	20250120	185900	65527180	5880	5880	5880	5880	0
61	20250120	185800	65527180	5880	5880	5880	5880	0
62	20250120	185700	65527180	5880	5880	5880	5880	442
63	20250120	185600	65527180	5880	5880	5880	5880	0
64	20250120	185500	65527180	5880	5880	5880	5880	0
65	20250120	185400	65527180	5880	5880	5880	5880	0
66	20250120	185300	65527180	5880	5880	5880	5880	0
67	20250120	185200	65527180	5880	5880	5880	5880	0
68	20250120	185100	65527180	5880	5880	5880	5880	0
69	20250120	185000	65527180	5880	5880	5880	5880	0
70	20250120	184900	65527180	5880	5880	5880	5880	0
71	20250120	184800	65527180	5880	5880	5880	5880	0
72	20250120	184700	65527180	5880	5880	5880	5880	0
73	20250120	184600	65527180	5880	5880	5880	5880	0
74	20250120	184500	65527180	5880	5880	5880	5880	0
75	20250120	184400	65527180	5880	5880	5880	5880	0
76	20250120	184300	65527180	5880	5880	5880	5880	0
77	20250120	184200	65527180	5880	5880	5880	5880	0
78	20250120	184100	65527180	5880	5880	5880	5880	0
79	20250120	184000	65527180	5880	5880	5880	5880	0
80	20250120	183900	65527180	5880	5880	5880	5880	0
81	20250120	183800	65527180	5880	5880	5880	5880	0
82	20250120	183700	65527180	5880	5880	5880	5880	0
83	20250120	183600	65527180	5880	5880	5880	5880	0
84	20250120	183500	65527180	5880	5880	5880	5880	0
85	20250120	183400	65527180	5880	5880	5880	5880	0
86	20250120	183300	65527180	5880	5880	5880	5880	0
87	20250120	183200	65527180	5880	5880	5880	5880	0
88	20250120	183100	65527180	5880	5880	5880	5880	0
89	20250120	183000	65527180	5880	5880	5880	5880	0
90	20250120	182900	65527180	5880	5880	5880	5880	0
91	20250120	182800	65527180	5880	5880	5880	5880	0
92	20250120	182700	65527180	5880	5880	5880	5880	442
93	20250120	182600	65527180	5880	5880	5880	5880	0
94	20250120	182500	65527180	5880	5880	5880	5880	0
95	20250120	182400	65527180	5880	5880	5880	5880	0
96	20250120	182300	65527180	5880	5880	5880	5880	0
97	20250120	182200	65527180	5880	5880	5880	5880	0
98	20250120	182100	65527180	5880	5880	5880	5880	0
99	20250120	182000	65527180	5880	5880	5880	5880	0
100	20250120	181900	65527180	5880	5880	5880	5880	0
101	20250120	181800	65527180	5880	5880	5880	5880	0
102	20250120	181700	65527180	5880	5880	5880	5880	0
103	20250120	181600	65527180	5880	5880	5880	5880	0
104	20250120	181500	65527180	5880	5880	5880	5880	0
105	20250120	181400	65527180	5880	5880	5880	5880	0
106	20250120	181300	65527180	5880	5880	5880	5880	0
107	20250120	181200	65527180	5880	5880	5880	5880	0
108	20250120	181100	65527180	5880	5880	5880	5880	0
109	20250120	181000	65527180	5880	5880	5880	5880	0
110	20250120	180900	65527180	5880	5880	5880	5880	0
111	20250120	180800	65527180	5880	5880	5880	5880	0
112	20250120	180700	65527180	5880	5880	5880	5880	0
113	20250120	180600	65527180	5880	5880	5880	5880	0
114	20250120	180500	65527180	5880	5880	5880	5880	0
115	20250120	180400	65527180	5880	5880	5880	5880	0
116	20250120	180300	65527180	5880	5880	5880	5880	0
117	20250120	180200	65527180	5880	5880	5880	5880	0
118	20250120	180100	65527180	5880	5880	5880	5880	0
119	20250120	180000	65527180	5880	5880	5880	5880	0
120	20250120	175900	65527180	5880	5880	5880	5880	0
121	20250120	175800	65527180	5880	5880	5880	5880	0
122	20250120	175700	65527180	5880	5880	5880	5880	442
123	20250120	175600	65527180	5880	5880	5880	5880	0
124	20250120	175500	65527180	5880	5880	5880	5880	0
125	20250120	175400	65527180	5880	5880	5880	5880	0
126	20250120	175300	65527180	5880	5880	5880	5880	0
127	20250120	175200	65527180	5880	5880	5880	5880	0
128	20250120	175100	65527180	5880	5880	5880	5880	0
129	20250120	175000	65527180	5880	5880	5880	5880	0
130	20250120	174900	65527180	5880	5880	5880	5880	0
131	20250120	174800	65527180	5880	5880	5880	5880	0
132	20250120	174700	65527180	5880	5880	5880	5880	0
133	20250120	174600	65527180	5880	5880	5880	5880	0
134	20250120	174500	65527180	5880	5880	5880	5880	0
135	20250120	174400	65527180	5880	5880	5880	5880	0
136	20250120	174300	65527180	5880	5880	5880	5880	0
137	20250120	174200	65527180	5880	5880	5880	5880	0
138	20250120	174100	65527180	5880	5880	5880	5880	0
139	20250120	174000	65527180	5880	5880	5880	5880	0
140	20250120	173900	65527180	5880	5880	5880	5880	0
141	20250120	173800	65527180	5880	5880	5880	5880	0
142	20250120	173700	65527180	5880	5880	5880	5880	0
143	20250120	173600	65527180	5880	5880	5880	5880	0
144	20250120	173500	65527180	5880	5880	5880	5880	0
145	20250120	173400	65527180	5880	5880	5880	5880	0
146	20250120	173300	65527180	5880	5880	5880	5880	0
147	20250120	173200	65527180	5880	5880	5880	5880	0
148	20250120	173100	65527180	5880	5880	5880	5880	0
149	20250120	173000	65527180	5880	5880	5880	5880	0
150	20250120	172900	65527180	5880	5880	5880	5880	0
151	20250120	172800	65527180	5880	5880	5880	5880	0
152	20250120	172700	65527180	5880	5880	5880	5880	442
153	20250120	172600	65527180	5880	5880	5880	5880	0
154	20250120	172500	65527180	5880	5880	5880	5880	0
155	20250120	172400	65527180	5880	5880	5880	5880	0
156	20250120	172300	65527180	5880	5880	5880	5880	0
157	20250120	172200	65527180	5880	5880	5880	5880	0
158	20250120	172100	65527180	5880	5880	5880	5880	0
159	20250120	172000	65527180	5880	5880	5880	5880	0
160	20250120	171900	65527180	5880	5880	5880	5880	0
161	20250120	171800	65527180	5880	5880	5880	5880	0
162	20250120	171700	65527180	5880	5880	5880	5880	0
163	20250120	171600	65527180	5880	5880	5880	5880	0
164	20250120	171500	65527180	5880	5880	5880	5880	0
165	20250120	171400	65527180	5880	5880	5880	5880	0
166	20250120	171300	65527180	5880	5880	5880	5880	0
167	20250120	171200	65527180	5880	5880	5880	5880	0
168	20250120	171100	65527180	5880	5880	5880	5880	0
169	20250120	171000	65527180	5880	5880	5880	5880	0
170	20250120	170900	65527180	5880	5880	5880	5880	0
171	20250120	170800	65527180	5880	5880	5880	5880	0
172	20250120	170700	65527180	5880	5880	5880	5880	0
173	20250120	170600	65527180	5880	5880	5880	5880	0
174	20250120	170500	65527180	5880	5880	5880	5880	0
175	20250120	170400	65527180	5880	5880	5880	5880	0
176	20250120	170300	65527180	5880	5880	5880	5880	0
177	20250120	170200	65527180	5880	5880	5880	5880	0
178	20250120	170100	65527180	5880	5880	5880	5880	0
179	20250120	170000	65527180	5880	5880	5880	5880	0
180	20250120	165900	65527180	5880	5880	5880	5880	0
181	20250120	165800	65527180	5880	5880	5880	5880	0
182	20250120	165700	65527180	5880	5880	5880	5880	442
183	20250120	165600	65527180	5880	5880	5880	5880	0
184	20250120	165500	65527180	5880	5880	5880	5880	0
185	20250120	165400	65527180	5880	5880	5880	5880	0
186	20250120	165300	65527180	5880	5880	5880	5880	0
187	20250120	165200	65527180	5880	5880	5880	5880	0
188	20250120	165100	65527180	5880	5880	5880	5880	0
189	20250120	165000	65527180	5880	5880	5880	5880	0
190	20250120	164900	65527180	5880	5880	5880	5880	0
191	20250120	164800	65527180	5880	5880	5880	5880	0
192	20250120	164700	65527180	5880	5880	5880	5880	0
193	20250120	164600	65527180	5880	5880	5880	5880	0
194	20250120	164500	65527180	5880	5880	5880	5880	0
195	20250120	164400	65527180	5880	5880	5880	5880	0
196	20250120	164300	65527180	5880	5880	5880	5880	0
197	20250120	164200	65527180	5880	5880	5880	5880	0
198	20250120	164100	65527180	5880	5880	5880	5880	0
199	20250120	164000	65527180	5880	5880	5880	5880	0
200	20250120	163900	65527180	5880	5880	5880	5880	0
201	20250120	163800	65527180	5880	5880	5880	5880	0
202	20250120	163700	65527180	5880	5880	5880	5880	0
203	20250120	163600	65527180	5880	5880	5880	5880	0
204	20250120	163500	65527180	5880	5880	5880	5880	0
205	20250120	163400	65527180	5880	5880	5880	5880	0
206	20250120	163300	65527180	5880	5880	5880	5880	0
207	20250120	163200	65527180	5880	5880	5880	5880	0
208	20250120	163100	65527180	5880	5880	5880	5880	0
209	20250120	163000	65527180	5880	5880	5880	5880	0
210	20250120	162900	65527180	5880	5880	5880	5880	0
211	20250120	162800	65527180	5880	5880	5880	5880	0
212	20250120	162700	65527180	5880	5880	5880	5880	442
213	20250120	162600	65527180	5880	5880	5880	5880	0
214	20250120	162500	65527180	5880	5880	5880	5880	0
215	20250120	162400	65527180	5880	5880	5880	5880	0
216	20250120	162300	65527180	5880	5880	5880	5880	0
217	20250120	162200	65527180	5880	5880	5880	5880	0
218	20250120	162100	65527180	5880	5880	5880	5880	0
219	20250120	162000	65527180	5880	5880	5880	5880	0
220	20250120	161900	65527180	5880	5880	5880	5880	0
221	20250120	161800	65527180	5880	5880	5880	5880	0
222	20250120	161700	65527180	5880	5880	5880	5880	0
223	20250120	161600	65527180	5880	5880	5880	5880	0
224	20250120	161500	65527180	5880	5880	5880	5880	0
225	20250120	161400	65527180	5880	5880	5880	5880	0
226	20250120	161300	65527180	5880	5880	5880	5880	0
227	20250120	161200	65527180	5880	5880	5880	5880	0
228	20250120	161100	65527180	5880	5880	5880	5880	0
229	20250120	161000	65527180	5880	5880	5880	5880	0
230	20250120	160900	65527180	5880	5880	5880	5880	0
231	20250120	160800	65527180	5880	5880	5880	5880	0
232	20250120	160700	65527180	5880	5880	5880	5880	0
233	20250120	160600	65527180	5880	5880	5880	5880	0
234	20250120	160500	65527180	5880	5880	5880	5880	0
235	20250120	160400	65527180	5880	5880	5880	5880	0
236	20250120	160300	65527180	5880	5880	5880	5880	0
237	20250120	160200	65527180	5880	5880	5880	5880	0
238	20250120	160100	65527180	5880	5880	5880	5880	0
239	20250120	160000	65527180	5880	5880	5880	5880	0
240	20250120	155900	65527180	5880	5880	5880	5880	0
241	20250120	155800	65527180	5880	5880	5880	5880	0
242	20250120	155700	65527180	5880	5880	5880	5880	442
243	20250120	155600	65527180	5880	5880	5880	5880	0
244	20250120	155500	65527180	5880	5880	5880	5880	0
245	20250120	155400	65527180	5880	5880	5880	5880	0
246	20250120	155300	65527180	5880	5880	5880	5880	0
247	20250120	155200	65527180	5880	5880	5880	5880	0
248	20250120	155100	65527180	5880	5880	5880	5880	0
249	20250120	155000	65527180	5880	5880	5880	5880	0
250	20250120	154900	65527180	5880	5880	5880	5880	0
251	20250120	154800	65527180	5880	5880	5880	5880	0
252	20250120	154700	65527180	5880	5880	5880	5880	0
253	20250120	154600	65527180	5880	5880	5880	5880	0
254	20250120	154500	65527180	5880	5880	5880	5880	0
255	20250120	154400	65527180	5880	5880	5880	5880	0
256	20250120	154300	65527180	5880	5880	5880	5880	0
257	20250120	154200	65527180	5880	5880	5880	5880	0
258	20250120	154100	65527180	5880	5880	5880	5880	0
259	20250120	154000	65527180	5880	5880	5880	5880	0
260	20250120	153900	65527180	5880	5880	5880	5880	0
261	20250120	153800	65527180	5880	5880	5880	5880	0
262	20250120	153700	65527180	5880	5880	5880	5880	0
263	20250120	153600	65527180	5880	5880	5880	5880	0
264	20250120	153500	65527180	5880	5880	5880	5880	0
265	20250120	153400	65527180	5880	5880	5880	5880	0
266	20250120	153300	65527180	5880	5880	5880	5880	0
267	20250120	153200	65527180	5880	5880	5880	5880	0
268	20250120	153100	65527180	5880	5880	5880	5880	0
269	20250120	153000	65527180	5880	5880	5880	5880	442
270	20250120	152900	62928220	5880	5880	5880	5880	0
271	20250120	152800	62928220	5880	5880	5880	5880	0
272	20250120	152700	62928220	5880	5880	5880	5880	0
273	20250120	152600	62928220	5880	5880	5880	5880	0
274	20250120	152500	62928220	5880	5880	5880	5880	0
275	20250120	152400	62928220	5880	5880	5880	5880	0
276	20250120	152300	62928220	5880	5880	5880	5880	0
277	20250120	152200	62928220	5880	5880	5880	5880	0
278	20250120	152100	62928220	5880	5880	5880	5880	0
279	20250120	152000	62928220	5880	5880	5880	5880	0
280	20250120	151900	62928220	5880	5880	5880	5880	0
281	20250120	151800	62928220	5880	5880	5880	5880	19
282	20250120	151700	62816500	5880	5880	5880	5880	145
283	20250120	151600	61963900	5890	5890	5890	5890	31
284	20250120	151500	61781310	5880	5880	5880	5880	20
285	20250120	151400	61663710	5880	5880	5880	5880	0
286	20250120	151300	61663710	5880	5880	5880	5880	0
287	20250120	151200	61663710	5880	5880	5880	5880	0
288	20250120	151100	61663710	5880	5880	5880	5880	4
289	20250120	151000	61640190	5880	5880	5880	5880	10
290	20250120	150900	61581390	5880	5880	5880	5880	0
291	20250120	150800	61581390	5880	5880	5880	5880	20
292	20250120	150700	61463790	5900	5900	5900	5900	0
293	20250120	150600	61463790	5900	5900	5900	5900	0
294	20250120	150500	61463790	5900	5900	5900	5900	0
295	20250120	150400	61463790	5900	5900	5900	5900	67
296	20250120	150300	61068490	5900	5900	5900	5900	0
297	20250120	150200	61068490	5900	5900	5900	5900	0
298	20250120	150100	61068490	5900	5900	5900	5900	2
299	20250120	150000	61056690	5880	5880	5880	5880	0
300	20250120	145900	61056690	5880	5880	5880	5880	0
301	20250120	145800	61056690	5880	5880	5880	5880	0
302	20250120	145700	61056690	5880	5880	5880	5880	0
303	20250120	145600	61056690	5880	5880	5880	5880	0
304	20250120	145500	61056690	5880	5880	5880	5880	0
305	20250120	145400	61056690	5880	5880	5880	5880	0
306	20250120	145300	61056690	5880	5880	5880	5880	0
307	20250120	145200	61056690	5880	5900	5900	5880	46
308	20250120	145100	60786190	5900	5900	5900	5900	150
309	20250120	145000	59901190	5890	5890	5890	5890	0
310	20250120	144900	59901190	5890	5890	5890	5890	0
311	20250120	144800	59901190	5890	5890	5890	5890	0
312	20250120	144700	59901190	5890	5890	5890	5890	0
313	20250120	144600	59901190	5890	5890	5890	5890	0
314	20250120	144500	59901190	5890	5890	5890	5890	0
315	20250120	144400	59901190	5890	5890	5890	5890	0
316	20250120	144300	59901190	5890	5890	5890	5890	0
317	20250120	144200	59901190	5890	5890	5890	5890	0
318	20250120	144100	59901190	5890	5890	5890	5890	0
319	20250120	144000	59901190	5890	5890	5890	5890	1
320	20250120	143900	59895300	5890	5890	5890	5890	0
321	20250120	143800	59895300	5890	5890	5890	5890	19
322	20250120	143700	59783390	5900	5900	5900	5900	100
323	20250120	143600	59193390	5890	5890	5890	5890	0
324	20250120	143500	59193390	5890	5890	5890	5890	0
325	20250120	143400	59193390	5890	5890	5890	5890	2
326	20250120	143300	59181610	5880	5880	5880	5880	0
327	20250120	143200	59181610	5880	5880	5880	5880	0
328	20250120	143100	59181610	5880	5870	5880	5870	14
329	20250120	143000	59099330	5860	5860	5860	5860	0
330	20250120	142900	59099330	5860	5860	5860	5860	0
331	20250120	142800	59099330	5860	5860	5860	5860	0
332	20250120	142700	59099330	5860	5860	5860	5860	0
333	20250120	142600	59099330	5860	5860	5860	5860	0
334	20250120	142500	59099330	5860	5860	5860	5860	2
335	20250120	142400	59087610	5860	5860	5860	5860	0
336	20250120	142300	59087610	5860	5860	5860	5860	0
337	20250120	142200	59087610	5860	5860	5860	5860	0
338	20250120	142100	59087610	5860	5860	5860	5860	0
339	20250120	142000	59087610	5860	5860	5860	5860	0
340	20250120	141900	59087610	5860	5860	5860	5860	0
341	20250120	141800	59087610	5860	5860	5860	5860	0
342	20250120	141700	59087610	5860	5860	5860	5860	0
343	20250120	141600	59087610	5860	5860	5860	5860	0
344	20250120	141500	59087610	5860	5860	5860	5860	0
345	20250120	141400	59087610	5860	5860	5860	5860	0
346	20250120	141300	59087610	5860	5860	5860	5860	0
347	20250120	141200	59087610	5860	5860	5860	5860	0
348	20250120	141100	59087610	5860	5860	5860	5860	0
349	20250120	141000	59087610	5860	5880	5880	5860	85
350	20250120	140900	58589470	5890	5890	5890	5890	0
351	20250120	140800	58589470	5890	5890	5890	5890	0
352	20250120	140700	58589470	5890	5890	5890	5890	401
353	20250120	140600	56227580	5890	5890	5890	5890	99
354	20250120	140500	55644470	5890	5880	5890	5880	334
355	20250120	140400	53680400	5850	5850	5850	5850	0
356	20250120	140300	53680400	5850	5850	5850	5850	0
357	20250120	140200	53680400	5850	5850	5850	5850	0
358	20250120	140100	53680400	5850	5850	5850	5850	0
359	20250120	140000	53680400	5850	5850	5850	5850	0
360	20250120	135900	53680400	5850	5850	5850	5850	0
361	20250120	135800	53680400	5850	5850	5850	5850	0
362	20250120	135700	53680400	5850	5850	5850	5850	0
363	20250120	135600	53680400	5850	5850	5850	5850	0
364	20250120	135500	53680400	5850	5850	5850	5850	0
365	20250120	135400	53680400	5850	5850	5850	5850	0
366	20250120	135300	53680400	5850	5850	5850	5850	0
367	20250120	135200	53680400	5850	5850	5850	5850	0
368	20250120	135100	53680400	5850	5850	5850	5850	0
369	20250120	135000	53680400	5850	5850	5850	5850	0
370	20250120	134900	53680400	5850	5850	5850	5850	0
371	20250120	134800	53680400	5850	5850	5850	5850	0
372	20250120	134700	53680400	5850	5850	5850	5850	0
373	20250120	134600	53680400	5850	5850	5850	5850	0
374	20250120	134500	53680400	5850	5850	5850	5850	0
375	20250120	134400	53680400	5850	5850	5850	5850	0
376	20250120	134300	53680400	5850	5850	5850	5850	0
377	20250120	134200	53680400	5850	5850	5850	5850	0
378	20250120	134100	53680400	5850	5850	5850	5850	0
379	20250120	134000	53680400	5850	5850	5850	5850	0
380	20250120	133900	53680400	5850	5850	5850	5850	0
381	20250120	133800	53680400	5850	5850	5850	5850	0
382	20250120	133700	53680400	5850	5850	5850	5850	0
383	20250120	133600	53680400	5850	5850	5850	5850	0
384	20250120	133500	53680400	5850	5850	5850	5850	0
385	20250120	133400	53680400	5850	5850	5850	5850	0
386	20250120	133300	53680400	5850	5850	5850	5850	0
387	20250120	133200	53680400	5850	5850	5850	5850	0
388	20250120	133100	53680400	5850	5850	5850	5850	0
389	20250120	133000	53680400	5850	5850	5850	5850	0
390	20250120	132900	53680400	5850	5850	5850	5850	0
391	20250120	132800	53680400	5850	5850	5850	5850	171
392	20250120	132700	52680050	5850	5850	5850	5850	0
393	20250120	132600	52680050	5850	5850	5850	5850	0
394	20250120	132500	52680050	5850	5850	5850	5850	0
395	20250120	132400	52680050	5850	5850	5850	5850	0
396	20250120	132300	52680050	5850	5850	5850	5850	0
397	20250120	132200	52680050	5850	5850	5850	5850	1000
398	20250120	132100	46830050	5860	5860	5860	5860	0
399	20250120	132000	46830050	5860	5860	5860	5860	0
400	20250120	131900	46830050	5860	5860	5860	5860	0
401	20250120	131800	46830050	5860	5860	5860	5860	0
402	20250120	131700	46830050	5860	5860	5860	5860	0
403	20250120	131600	46830050	5860	5860	5860	5860	0
404	20250120	131500	46830050	5860	5860	5860	5860	0
405	20250120	131400	46830050	5860	5860	5860	5860	0
406	20250120	131300	46830050	5860	5860	5860	5860	0
407	20250120	131200	46830050	5860	5860	5860	5860	0
408	20250120	131100	46830050	5860	5860	5860	5860	0
409	20250120	131000	46830050	5860	5860	5860	5860	0
410	20250120	130900	46830050	5860	5860	5860	5860	10
411	20250120	130800	46771450	5860	5860	5860	5860	5
412	20250120	130700	46742150	5880	5880	5880	5880	0
413	20250120	130600	46742150	5880	5880	5880	5880	0
414	20250120	130500	46742150	5880	5880	5880	5880	0
415	20250120	130400	46742150	5880	5880	5880	5880	100
416	20250120	130300	46154150	5880	5880	5880	5880	0
417	20250120	130200	46154150	5880	5880	5880	5880	0
418	20250120	130100	46154150	5880	5880	5880	5880	0
419	20250120	130000	46154150	5880	5880	5880	5880	1
420	20250120	125900	46148270	5850	5850	5850	5850	0
421	20250120	125800	46148270	5850	5850	5850	5850	0
422	20250120	125700	46148270	5850	5850	5850	5850	0
423	20250120	125600	46148270	5850	5850	5850	5850	0
424	20250120	125500	46148270	5850	5850	5850	5850	0
425	20250120	125400	46148270	5850	5850	5850	5850	0
426	20250120	125300	46148270	5850	5850	5850	5850	0
427	20250120	125200	46148270	5850	5850	5850	5850	1
428	20250120	125100	46142420	5850	5850	5850	5850	0
429	20250120	125000	46142420	5850	5850	5850	5850	100
430	20250120	124900	45557420	5850	5850	5850	5850	0
431	20250120	124800	45557420	5850	5850	5850	5850	0
432	20250120	124700	45557420	5850	5850	5850	5850	0
433	20250120	124600	45557420	5850	5860	5860	5850	259
434	20250120	124500	44042210	5880	5880	5880	5880	0
435	20250120	124400	44042210	5880	5880	5880	5880	0
436	20250120	124300	44042210	5880	5880	5880	5880	0
437	20250120	124200	44042210	5880	5880	5880	5880	0
438	20250120	124100	44042210	5880	5880	5880	5880	0
439	20250120	124000	44042210	5880	5880	5880	5880	0
440	20250120	123900	44042210	5880	5880	5880	5880	0
441	20250120	123800	44042210	5880	5880	5880	5880	0
442	20250120	123700	44042210	5880	5880	5880	5880	0
443	20250120	123600	44042210	5880	5880	5880	5880	0
444	20250120	123500	44042210	5880	5880	5880	5880	0
445	20250120	123400	44042210	5880	5880	5880	5880	0
446	20250120	123300	44042210	5880	5880	5880	5880	0
447	20250120	123200	44042210	5880	5880	5880	5880	0
448	20250120	123100	44042210	5880	5880	5880	5880	0
449	20250120	123000	44042210	5880	5880	5880	5880	0
450	20250120	122900	44042210	5880	5880	5880	5880	0
451	20250120	122800	44042210	5880	5880	5880	5880	0
452	20250120	122700	44042210	5880	5880	5880	5880	0
453	20250120	122600	44042210	5880	5880	5880	5880	0
454	20250120	122500	44042210	5880	5880	5880	5880	0
455	20250120	122400	44042210	5880	5880	5880	5880	0
456	20250120	122300	44042210	5880	5880	5880	5880	0
457	20250120	122200	44042210	5880	5880	5880	5880	0
458	20250120	122100	44042210	5880	5880	5880	5880	0
459	20250120	122000	44042210	5880	5880	5880	5880	0
460	20250120	121900	44042210	5880	5880	5880	5880	0
461	20250120	121800	44042210	5880	5880	5880	5880	0
462	20250120	121700	44042210	5880	5880	5880	5880	0
463	20250120	121600	44042210	5880	5880	5880	5880	0
464	20250120	121500	44042210	5880	5880	5880	5880	0
465	20250120	121400	44042210	5880	5880	5880	5880	0
466	20250120	121300	44042210	5880	5880	5880	5880	1
467	20250120	121200	44036330	5860	5860	5860	5860	0
468	20250120	121100	44036330	5860	5860	5860	5860	0
469	20250120	121000	44036330	5860	5860	5860	5860	0
470	20250120	120900	44036330	5860	5860	5860	5860	0
471	20250120	120800	44036330	5860	5860	5860	5860	0
472	20250120	120700	44036330	5860	5860	5860	5860	0
473	20250120	120600	44036330	5860	5860	5860	5860	51
474	20250120	120500	43737470	5850	5850	5850	5850	0
475	20250120	120400	43737470	5850	5850	5850	5850	0
476	20250120	120300	43737470	5850	5850	5850	5850	0
477	20250120	120200	43737470	5850	5850	5850	5850	0
478	20250120	120100	43737470	5850	5850	5850	5850	0
479	20250120	120000	43737470	5850	5850	5850	5850	0
480	20250120	115900	43737470	5850	5850	5850	5850	0
481	20250120	115800	43737470	5850	5850	5850	5850	0
482	20250120	115700	43737470	5850	5850	5850	5850	0
483	20250120	115600	43737470	5850	5850	5850	5850	0
484	20250120	115500	43737470	5850	5850	5850	5850	0
485	20250120	115400	43737470	5850	5850	5850	5850	0
486	20250120	115300	43737470	5850	5850	5850	5850	0
487	20250120	115200	43737470	5850	5850	5850	5850	0
488	20250120	115100	43737470	5850	5850	5850	5850	1
489	20250120	115000	43731620	5860	5860	5860	5860	0
490	20250120	114900	43731620	5860	5860	5860	5860	0
491	20250120	114800	43731620	5860	5860	5860	5860	0
492	20250120	114700	43731620	5860	5860	5860	5860	0
493	20250120	114600	43731620	5860	5860	5860	5860	0
494	20250120	114500	43731620	5860	5860	5860	5860	0
495	20250120	114400	43731620	5860	5860	5860	5860	0
496	20250120	114300	43731620	5860	5860	5860	5860	0
497	20250120	114200	43731620	5860	5860	5860	5860	0
498	20250120	114100	43731620	5860	5860	5860	5860	0
499	20250120	114000	43731620	5860	5860	5860	5860	0
500	20250120	113900	43731620	5860	5860	5860	5860	0
501	20250120	113800	43731620	5860	5860	5860	5860	0
502	20250120	113700	43731620	5860	5860	5860	5860	0
503	20250120	113600	43731620	5860	5860	5860	5860	0
504	20250120	113500	43731620	5860	5860	5860	5860	0
505	20250120	113400	43731620	5860	5860	5860	5860	0
506	20250120	113300	43731620	5860	5860	5860	5860	0
507	20250120	113200	43731620	5860	5860	5860	5860	0
508	20250120	113100	43731620	5860	5860	5860	5860	0
509	20250120	113000	43731620	5860	5860	5860	5860	0
510	20250120	112900	43731620	5860	5860	5860	5860	0
511	20250120	112800	43731620	5860	5860	5860	5860	0
512	20250120	112700	43731620	5860	5860	5860	5860	0
513	20250120	112600	43731620	5860	5860	5860	5860	0
514	20250120	112500	43731620	5860	5860	5860	5860	0
515	20250120	112400	43731620	5860	5860	5860	5860	0
516	20250120	112300	43731620	5860	5860	5860	5860	0
517	20250120	112200	43731620	5860	5860	5860	5860	0
518	20250120	112100	43731620	5860	5860	5860	5860	0
519	20250120	112000	43731620	5860	5860	5860	5860	0
520	20250120	111900	43731620	5860	5860	5860	5860	0
521	20250120	111800	43731620	5860	5860	5860	5860	0
522	20250120	111700	43731620	5860	5860	5860	5860	0
523	20250120	111600	43731620	5860	5860	5860	5860	0
524	20250120	111500	43731620	5860	5860	5860	5860	0
525	20250120	111400	43731620	5860	5860	5860	5860	1
526	20250120	111300	43725760	5860	5860	5860	5860	0
527	20250120	111200	43725760	5860	5860	5860	5860	0
528	20250120	111100	43725760	5860	5860	5860	5860	0
529	20250120	111000	43725760	5860	5860	5860	5860	0
530	20250120	110900	43725760	5860	5860	5860	5860	0
531	20250120	110800	43725760	5860	5860	5860	5860	0
532	20250120	110700	43725760	5860	5860	5860	5860	0
533	20250120	110600	43725760	5860	5860	5860	5860	0
534	20250120	110500	43725760	5860	5860	5860	5860	0
535	20250120	110400	43725760	5860	5860	5860	5860	0
536	20250120	110300	43725760	5860	5860	5860	5860	0
537	20250120	110200	43725760	5860	5860	5860	5860	0
538	20250120	110100	43725760	5860	5860	5860	5860	0
539	20250120	110000	43725760	5860	5860	5860	5860	0
540	20250120	105900	43725760	5860	5860	5860	5860	0
541	20250120	105800	43725760	5860	5860	5860	5860	0
542	20250120	105700	43725760	5860	5860	5860	5860	0
543	20250120	105600	43725760	5860	5860	5860	5860	0
544	20250120	105500	43725760	5860	5860	5860	5860	0
545	20250120	105400	43725760	5860	5860	5860	5860	0
546	20250120	105300	43725760	5860	5860	5860	5860	0
547	20250120	105200	43725760	5860	5860	5860	5860	0
548	20250120	105100	43725760	5860	5860	5860	5860	0
549	20250120	105000	43725760	5860	5860	5860	5860	0
550	20250120	104900	43725760	5860	5860	5860	5860	0
551	20250120	104800	43725760	5860	5860	5860	5860	0
552	20250120	104700	43725760	5860	5860	5860	5860	0
553	20250120	104600	43725760	5860	5860	5860	5860	0
554	20250120	104500	43725760	5860	5860	5860	5860	0
555	20250120	104400	43725760	5860	5860	5860	5860	0
556	20250120	104300	43725760	5860	5860	5860	5860	0
557	20250120	104200	43725760	5860	5860	5860	5860	0
558	20250120	104100	43725760	5860	5860	5860	5860	0
559	20250120	104000	43725760	5860	5860	5860	5860	0
560	20250120	103900	43725760	5860	5870	5870	5860	220
561	20250120	103800	42434380	5880	5880	5880	5880	0
562	20250120	103700	42434380	5880	5880	5880	5880	0
563	20250120	103600	42434380	5880	5880	5880	5880	0
564	20250120	103500	42434380	5880	5880	5880	5880	0
565	20250120	103400	42434380	5880	5880	5880	5880	0
566	20250120	103300	42434380	5880	5880	5880	5880	0
567	20250120	103200	42434380	5880	5880	5880	5880	1
568	20250120	103100	42428500	5880	5880	5880	5880	8
569	20250120	103000	42381460	5880	5880	5880	5880	0
570	20250120	102900	42381460	5880	5880	5880	5880	0
571	20250120	102800	42381460	5880	5880	5880	5880	0
572	20250120	102700	42381460	5880	5880	5880	5880	10
573	20250120	102600	42322660	5880	5880	5880	5880	0
574	20250120	102500	42322660	5880	5880	5880	5880	0
575	20250120	102400	42322660	5880	5880	5880	5880	0
576	20250120	102300	42322660	5880	5880	5880	5880	0
577	20250120	102200	42322660	5880	5880	5880	5880	0
578	20250120	102100	42322660	5880	5880	5880	5880	0
579	20250120	102000	42322660	5880	5880	5880	5880	0
580	20250120	101900	42322660	5880	5880	5880	5880	0
581	20250120	101800	42322660	5880	5880	5880	5880	0
582	20250120	101700	42322660	5880	5880	5880	5880	0
583	20250120	101600	42322660	5880	5890	5890	5880	255
584	20250120	101500	40823220	5910	5910	5910	5910	0
585	20250120	101400	40823220	5910	5910	5910	5910	1
586	20250120	101300	40817310	5910	5910	5910	5910	1
587	20250120	101200	40811400	5910	5910	5910	5910	0
588	20250120	101100	40811400	5910	5900	5910	5900	338
589	20250120	101000	38814070	5910	5910	5910	5910	0
590	20250120	100900	38814070	5910	5910	5910	5910	0
591	20250120	100800	38814070	5910	5910	5910	5910	0
592	20250120	100700	38814070	5910	5910	5910	5910	0
593	20250120	100600	38814070	5910	5910	5910	5910	0
594	20250120	100500	38814070	5910	5910	5910	5910	0
595	20250120	100400	38814070	5910	5910	5910	5910	0
596	20250120	100300	38814070	5910	5910	5910	5910	0
597	20250120	100200	38814070	5910	5910	5910	5910	0
598	20250120	100100	38814070	5910	5910	5910	5910	0
599	20250120	100000	38814070	5910	5910	5910	5910	0
600	20250120	095900	38814070	5910	5910	5910	5910	0
601	20250120	095800	38814070	5910	5910	5910	5910	0
602	20250120	095700	38814070	5910	5910	5910	5910	0
603	20250120	095600	38814070	5910	5910	5910	5910	0
604	20250120	095500	38814070	5910	5910	5910	5910	0
605	20250120	095400	38814070	5910	5910	5910	5910	0
606	20250120	095300	38814070	5910	5910	5910	5910	10
607	20250120	095200	38754970	5910	5910	5910	5910	0
608	20250120	095100	38754970	5910	5910	5910	5910	0
609	20250120	095000	38754970	5910	5910	5910	5910	19
610	20250120	094900	38642680	5880	5880	5880	5880	0
611	20250120	094800	38642680	5880	5880	5880	5880	0
612	20250120	094700	38642680	5880	5880	5880	5880	0
613	20250120	094600	38642680	5880	5880	5880	5880	0
614	20250120	094500	38642680	5880	5880	5880	5880	0
615	20250120	094400	38642680	5880	5880	5880	5880	0
616	20250120	094300	38642680	5880	5880	5880	5880	0
617	20250120	094200	38642680	5880	5880	5880	5880	0
618	20250120	094100	38642680	5880	5880	5880	5880	0
619	20250120	094000	38642680	5880	5880	5880	5880	0
620	20250120	093900	38642680	5880	5880	5880	5880	0
621	20250120	093800	38642680	5880	5880	5880	5880	0
622	20250120	093700	38642680	5880	5880	5880	5880	0
623	20250120	093600	38642680	5880	5880	5880	5880	0
624	20250120	093500	38642680	5880	5880	5880	5880	0
625	20250120	093400	38642680	5880	5880	5880	5880	0
626	20250120	093300	38642680	5880	5880	5880	5880	0
627	20250120	093200	38642680	5880	5880	5880	5880	0
628	20250120	093100	38642680	5880	5880	5880	5880	0
629	20250120	093000	38642680	5880	5880	5880	5880	0
630	20250120	092900	38642680	5880	5880	5880	5880	0
631	20250120	092800	38642680	5880	5880	5880	5880	109
632	20250120	092700	38001760	5880	5880	5880	5880	0
633	20250120	092600	38001760	5880	5880	5880	5880	0
634	20250120	092500	38001760	5880	5900	5900	5870	1169
635	20250120	092400	31131300	5890	5890	5890	5890	0
636	20250120	092300	31131300	5890	5890	5890	5890	1
637	20250120	092200	31125410	5890	5890	5890	5890	0
638	20250120	092100	31125410	5890	5890	5890	5890	22
639	20250120	092000	30995830	5880	5880	5880	5880	130
640	20250120	091900	30231430	5880	5880	5880	5880	22
641	20250120	091800	30102070	5860	5860	5860	5860	0
642	20250120	091700	30102070	5860	5870	5870	5860	60
643	20250120	091600	29750250	5900	5900	5900	5900	0
644	20250120	091500	29750250	5900	5900	5900	5900	1805
645	20250120	091400	19100750	5910	5890	5920	5890	411
646	20250120	091300	16673660	5790	5790	5790	5790	0
647	20250120	091200	16673660	5790	5900	5900	5790	1727
648	20250120	091100	6606090	5920	5920	5920	5920	0
649	20250120	091000	6606090	5920	5920	5920	5920	637
650	20250120	090900	2835050	5920	5920	5920	5920	0
651	20250120	090800	2835050	5920	5920	5920	5920	0
652	20250120	090700	2835050	5920	5920	5920	5920	23
653	20250120	090600	2698890	5920	5920	5920	5920	0
654	20250120	090500	2698890	5920	5920	5920	5920	0
655	20250120	090400	2698890	5920	5910	5930	5910	409
656	20250120	090300	277740	5880	5880	5880	5880	0
657	20250120	090200	277740	5880	5880	5880	5880	1
658	20250120	090100	271860	5920	5920	5920	5920	1
659	20250120	090000	265940	5900	5910	5910	5900	45