KissMeData/003200/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183900	294326710	7940	7940	7940	7940	707
3	20250121	183800	294326710	7940	7940	7940	7940	0
4	20250121	183700	294326710	7940	7940	7940	7940	0
5	20250121	183600	294326710	7940	7940	7940	7940	0
6	20250121	183500	294326710	7940	7940	7940	7940	0
7	20250121	183400	294326710	7940	7940	7940	7940	0
8	20250121	183300	294326710	7940	7940	7940	7940	0
9	20250121	183200	294326710	7940	7940	7940	7940	0
10	20250121	183100	294326710	7940	7940	7940	7940	0
11	20250121	183000	294326710	7940	7940	7940	7940	0
12	20250121	182900	294326710	7940	7940	7940	7940	0
13	20250121	182800	294326710	7940	7940	7940	7940	0
14	20250121	182700	294326710	7940	7940	7940	7940	0
15	20250121	182600	294326710	7940	7940	7940	7940	0
16	20250121	182500	294326710	7940	7940	7940	7940	0
17	20250121	182400	294326710	7940	7940	7940	7940	0
18	20250121	182300	294326710	7940	7940	7940	7940	0
19	20250121	182200	294326710	7940	7940	7940	7940	0
20	20250121	182100	294326710	7940	7940	7940	7940	0
21	20250121	182000	294326710	7940	7940	7940	7940	0
22	20250121	181900	294326710	7940	7940	7940	7940	0
23	20250121	181800	294326710	7940	7940	7940	7940	0
24	20250121	181700	294326710	7940	7940	7940	7940	0
25	20250121	181600	294326710	7940	7940	7940	7940	0
26	20250121	181500	294326710	7940	7940	7940	7940	0
27	20250121	181400	294326710	7940	7940	7940	7940	0
28	20250121	181300	294326710	7940	7940	7940	7940	0
29	20250121	181200	294326710	7940	7940	7940	7940	0
30	20250121	181100	294326710	7940	7940	7940	7940	0
31	20250121	181000	294326710	7940	7940	7940	7940	0
32	20250121	180900	294326710	7940	7940	7940	7940	707
33	20250121	180800	294326710	7940	7940	7940	7940	0
34	20250121	180700	294326710	7940	7940	7940	7940	0
35	20250121	180600	294326710	7940	7940	7940	7940	0
36	20250121	180500	294326710	7940	7940	7940	7940	0
37	20250121	180400	294326710	7940	7940	7940	7940	0
38	20250121	180300	294326710	7940	7940	7940	7940	0
39	20250121	180200	294326710	7940	7940	7940	7940	0
40	20250121	180100	294326710	7940	7940	7940	7940	0
41	20250121	180000	294326710	7940	7940	7940	7940	0
42	20250121	175900	294326710	7940	7940	7940	7940	0
43	20250121	175800	294326710	7940	7940	7940	7940	0
44	20250121	175700	294326710	7940	7940	7940	7940	0
45	20250121	175600	294326710	7940	7940	7940	7940	0
46	20250121	175500	294326710	7940	7940	7940	7940	0
47	20250121	175400	294326710	7940	7940	7940	7940	0
48	20250121	175300	294326710	7940	7940	7940	7940	0
49	20250121	175200	294326710	7940	7940	7940	7940	0
50	20250121	175100	294326710	7940	7940	7940	7940	0
51	20250121	175000	294326710	7940	7940	7940	7940	0
52	20250121	174900	294326710	7940	7940	7940	7940	0
53	20250121	174800	294326710	7940	7940	7940	7940	0
54	20250121	174700	294326710	7940	7940	7940	7940	0
55	20250121	174600	294326710	7940	7940	7940	7940	0
56	20250121	174500	294326710	7940	7940	7940	7940	0
57	20250121	174400	294326710	7940	7940	7940	7940	0
58	20250121	174300	294326710	7940	7940	7940	7940	0
59	20250121	174200	294326710	7940	7940	7940	7940	0
60	20250121	174100	294326710	7940	7940	7940	7940	0
61	20250121	174000	294326710	7940	7940	7940	7940	0
62	20250121	173900	294326710	7940	7940	7940	7940	707
63	20250121	173800	294326710	7940	7940	7940	7940	0
64	20250121	173700	294326710	7940	7940	7940	7940	0
65	20250121	173600	294326710	7940	7940	7940	7940	0
66	20250121	173500	294326710	7940	7940	7940	7940	0
67	20250121	173400	294326710	7940	7940	7940	7940	0
68	20250121	173300	294326710	7940	7940	7940	7940	0
69	20250121	173200	294326710	7940	7940	7940	7940	0
70	20250121	173100	294326710	7940	7940	7940	7940	0
71	20250121	173000	294326710	7940	7940	7940	7940	0
72	20250121	172900	294326710	7940	7940	7940	7940	0
73	20250121	172800	294326710	7940	7940	7940	7940	0
74	20250121	172700	294326710	7940	7940	7940	7940	0
75	20250121	172600	294326710	7940	7940	7940	7940	0
76	20250121	172500	294326710	7940	7940	7940	7940	0
77	20250121	172400	294326710	7940	7940	7940	7940	0
78	20250121	172300	294326710	7940	7940	7940	7940	0
79	20250121	172200	294326710	7940	7940	7940	7940	0
80	20250121	172100	294326710	7940	7940	7940	7940	0
81	20250121	172000	294326710	7940	7940	7940	7940	0
82	20250121	171900	294326710	7940	7940	7940	7940	0
83	20250121	171800	294326710	7940	7940	7940	7940	0
84	20250121	171700	294326710	7940	7940	7940	7940	0
85	20250121	171600	294326710	7940	7940	7940	7940	0
86	20250121	171500	294326710	7940	7940	7940	7940	0
87	20250121	171400	294326710	7940	7940	7940	7940	0
88	20250121	171300	294326710	7940	7940	7940	7940	0
89	20250121	171200	294326710	7940	7940	7940	7940	0
90	20250121	171100	294326710	7940	7940	7940	7940	0
91	20250121	171000	294326710	7940	7940	7940	7940	0
92	20250121	170900	294326710	7940	7940	7940	7940	707
93	20250121	170800	294326710	7940	7940	7940	7940	0
94	20250121	170700	294326710	7940	7940	7940	7940	0
95	20250121	170600	294326710	7940	7940	7940	7940	0
96	20250121	170500	294326710	7940	7940	7940	7940	0
97	20250121	170400	294326710	7940	7940	7940	7940	0
98	20250121	170300	294326710	7940	7940	7940	7940	0
99	20250121	170200	294326710	7940	7940	7940	7940	0
100	20250121	170100	294326710	7940	7940	7940	7940	0
101	20250121	170000	294326710	7940	7940	7940	7940	0
102	20250121	165900	294326710	7940	7940	7940	7940	0
103	20250121	165800	294326710	7940	7940	7940	7940	0
104	20250121	165700	294326710	7940	7940	7940	7940	0
105	20250121	165600	294326710	7940	7940	7940	7940	0
106	20250121	165500	294326710	7940	7940	7940	7940	0
107	20250121	165400	294326710	7940	7940	7940	7940	0
108	20250121	165300	294326710	7940	7940	7940	7940	0
109	20250121	165200	294326710	7940	7940	7940	7940	0
110	20250121	165100	294326710	7940	7940	7940	7940	0
111	20250121	165000	294326710	7940	7940	7940	7940	0
112	20250121	164900	294326710	7940	7940	7940	7940	0
113	20250121	164800	294326710	7940	7940	7940	7940	0
114	20250121	164700	294326710	7940	7940	7940	7940	0
115	20250121	164600	294326710	7940	7940	7940	7940	0
116	20250121	164500	294326710	7940	7940	7940	7940	0
117	20250121	164400	294326710	7940	7940	7940	7940	0
118	20250121	164300	294326710	7940	7940	7940	7940	0
119	20250121	164200	294326710	7940	7940	7940	7940	0
120	20250121	164100	294326710	7940	7940	7940	7940	0
121	20250121	164000	294326710	7940	7940	7940	7940	0
122	20250121	163900	294326710	7940	7940	7940	7940	707
123	20250121	163800	294326710	7940	7940	7940	7940	0
124	20250121	163700	294326710	7940	7940	7940	7940	0
125	20250121	163600	294326710	7940	7940	7940	7940	0
126	20250121	163500	294326710	7940	7940	7940	7940	0
127	20250121	163400	294326710	7940	7940	7940	7940	0
128	20250121	163300	294326710	7940	7940	7940	7940	0
129	20250121	163200	294326710	7940	7940	7940	7940	0
130	20250121	163100	294326710	7940	7940	7940	7940	0
131	20250121	163000	294326710	7940	7940	7940	7940	0
132	20250121	162900	294326710	7940	7940	7940	7940	0
133	20250121	162800	294326710	7940	7940	7940	7940	0
134	20250121	162700	294326710	7940	7940	7940	7940	0
135	20250121	162600	294326710	7940	7940	7940	7940	0
136	20250121	162500	294326710	7940	7940	7940	7940	0
137	20250121	162400	294326710	7940	7940	7940	7940	0
138	20250121	162300	294326710	7940	7940	7940	7940	0
139	20250121	162200	294326710	7940	7940	7940	7940	0
140	20250121	162100	294326710	7940	7940	7940	7940	0
141	20250121	162000	294326710	7940	7940	7940	7940	0
142	20250121	161900	294326710	7940	7940	7940	7940	0
143	20250121	161800	294326710	7940	7940	7940	7940	0
144	20250121	161700	294326710	7940	7940	7940	7940	0
145	20250121	161600	294326710	7940	7940	7940	7940	0
146	20250121	161500	294326710	7940	7940	7940	7940	0
147	20250121	161400	294326710	7940	7940	7940	7940	0
148	20250121	161300	294326710	7940	7940	7940	7940	0
149	20250121	161200	294326710	7940	7940	7940	7940	0
150	20250121	161100	294326710	7940	7940	7940	7940	0
151	20250121	161000	294326710	7940	7940	7940	7940	0
152	20250121	160900	294326710	7940	7940	7940	7940	707
153	20250121	160800	294326710	7940	7940	7940	7940	0
154	20250121	160700	294326710	7940	7940	7940	7940	0
155	20250121	160600	294326710	7940	7940	7940	7940	0
156	20250121	160500	294326710	7940	7940	7940	7940	0
157	20250121	160400	294326710	7940	7940	7940	7940	0
158	20250121	160300	294326710	7940	7940	7940	7940	0
159	20250121	160200	294326710	7940	7940	7940	7940	0
160	20250121	160100	294326710	7940	7940	7940	7940	0
161	20250121	160000	294326710	7940	7940	7940	7940	0
162	20250121	155900	294326710	7940	7940	7940	7940	0
163	20250121	155800	294326710	7940	7940	7940	7940	0
164	20250121	155700	294326710	7940	7940	7940	7940	0
165	20250121	155600	294326710	7940	7940	7940	7940	0
166	20250121	155500	294326710	7940	7940	7940	7940	0
167	20250121	155400	294326710	7940	7940	7940	7940	0
168	20250121	155300	294326710	7940	7940	7940	7940	0
169	20250121	155200	294326710	7940	7940	7940	7940	0
170	20250121	155100	294326710	7940	7940	7940	7940	0
171	20250121	155000	294326710	7940	7940	7940	7940	0
172	20250121	154900	294326710	7940	7940	7940	7940	0
173	20250121	154800	294326710	7940	7940	7940	7940	0
174	20250121	154700	294326710	7940	7940	7940	7940	0
175	20250121	154600	294326710	7940	7940	7940	7940	0
176	20250121	154500	294326710	7940	7940	7940	7940	0
177	20250121	154400	294326710	7940	7940	7940	7940	0
178	20250121	154300	294326710	7940	7940	7940	7940	0
179	20250121	154200	294326710	7940	7940	7940	7940	0
180	20250121	154100	294326710	7940	7940	7940	7940	0
181	20250121	154000	294326710	7940	7940	7940	7940	0
182	20250121	153900	294326710	7940	7940	7940	7940	707
183	20250121	153800	294326710	7940	7940	7940	7940	0
184	20250121	153700	294326710	7940	7940	7940	7940	0
185	20250121	153600	294326710	7940	7940	7940	7940	0
186	20250121	153500	294326710	7940	7940	7940	7940	0
187	20250121	153400	294326710	7940	7940	7940	7940	0
188	20250121	153300	294326710	7940	7940	7940	7940	0
189	20250121	153200	294326710	7940	7940	7940	7940	0
190	20250121	153100	294326710	7940	7940	7940	7940	0
191	20250121	153000	294326710	7940	7940	7940	7940	707
192	20250121	152900	288713130	7940	7940	7940	7940	0
193	20250121	152800	288713130	7940	7940	7940	7940	0
194	20250121	152700	288713130	7940	7940	7940	7940	0
195	20250121	152600	288713130	7940	7940	7940	7940	0
196	20250121	152500	288713130	7940	7940	7940	7940	0
197	20250121	152400	288713130	7940	7940	7940	7940	0
198	20250121	152300	288713130	7940	7940	7940	7940	0
199	20250121	152200	288713130	7940	7940	7940	7940	0
200	20250121	152100	288713130	7940	7940	7940	7940	0
201	20250121	152000	288713130	7940	7940	7940	7940	0
202	20250121	151900	288713130	7940	7960	7960	7940	1005
203	20250121	151800	280728320	7990	7960	7990	7960	2102
204	20250121	151700	263994950	7950	7950	7950	7950	0
205	20250121	151600	263994950	7950	7950	7950	7950	7
206	20250121	151500	263939300	7950	7950	7950	7950	9
207	20250121	151400	263867750	7960	7960	7960	7960	0
208	20250121	151300	263867750	7960	7960	7960	7960	0
209	20250121	151200	263867750	7960	7960	7960	7960	0
210	20250121	151100	263867750	7960	7960	7960	7960	0
211	20250121	151000	263867750	7960	7960	7960	7960	0
212	20250121	150900	263867750	7960	7960	7960	7960	101
213	20250121	150800	263063790	7950	7950	7950	7950	128
214	20250121	150700	262046190	7950	7950	7950	7950	0
215	20250121	150600	262046190	7950	7950	7950	7950	0
216	20250121	150500	262046190	7950	7950	7950	7950	0
217	20250121	150400	262046190	7950	7950	7950	7950	0
218	20250121	150300	262046190	7950	7950	7950	7950	0
219	20250121	150200	262046190	7950	7940	7950	7940	99
220	20250121	150100	261260120	7960	7960	7960	7960	0
221	20250121	150000	261260120	7960	7960	7960	7960	0
222	20250121	145900	261260120	7960	7960	7960	7960	10
223	20250121	145800	261180520	7960	7960	7960	7960	0
224	20250121	145700	261180520	7960	7960	7960	7960	0
225	20250121	145600	261180520	7960	7960	7960	7960	0
226	20250121	145500	261180520	7960	7950	7960	7950	201
227	20250121	145400	259582560	7950	7960	7960	7950	103
228	20250121	145300	258763700	7960	7960	7960	7960	76
229	20250121	145200	258158740	7960	7930	7960	7930	1768
230	20250121	145100	244119210	7930	7940	7940	7930	132
231	20250121	145000	243071140	7940	7910	7940	7910	1669
232	20250121	144900	229841700	7910	7910	7910	7910	0
233	20250121	144800	229841700	7910	7910	7910	7910	1
234	20250121	144700	229833790	7900	7900	7900	7900	1061
235	20250121	144600	221451890	7880	7930	7930	7880	3242
236	20250121	144500	195883510	7920	7920	7920	7920	0
237	20250121	144400	195883510	7920	7920	7920	7920	0
238	20250121	144300	195883510	7920	7920	7920	7920	0
239	20250121	144200	195883510	7920	7940	7940	7920	218
240	20250121	144100	194156590	7930	7930	7930	7930	132
241	20250121	144000	193109830	7920	7940	7940	7910	2889
242	20250121	143900	170231780	7950	7950	7950	7950	0
243	20250121	143800	170231780	7950	7950	7950	7950	0
244	20250121	143700	170231780	7950	7950	7950	7950	10
245	20250121	143600	170152280	7950	7950	7950	7950	0
246	20250121	143500	170152280	7950	7950	7950	7950	0
247	20250121	143400	170152280	7950	7950	7950	7950	0
248	20250121	143300	170152280	7950	7950	7950	7950	0
249	20250121	143200	170152280	7950	7950	7950	7950	0
250	20250121	143100	170152280	7950	7950	7950	7950	0
251	20250121	143000	170152280	7950	7950	7950	7950	1
252	20250121	142900	170144330	7950	7950	7950	7950	0
253	20250121	142800	170144330	7950	7950	7950	7950	0
254	20250121	142700	170144330	7950	7950	7950	7950	0
255	20250121	142600	170144330	7950	7950	7950	7950	0
256	20250121	142500	170144330	7950	7950	7950	7950	0
257	20250121	142400	170144330	7950	7950	7950	7950	0
258	20250121	142300	170144330	7950	7950	7950	7950	0
259	20250121	142200	170144330	7950	7950	7950	7950	0
260	20250121	142100	170144330	7950	7950	7950	7950	0
261	20250121	142000	170144330	7950	7950	7950	7950	0
262	20250121	141900	170144330	7950	7950	7950	7950	0
263	20250121	141800	170144330	7950	7950	7950	7950	0
264	20250121	141700	170144330	7950	7950	7950	7950	10
265	20250121	141600	170064830	7950	7950	7950	7950	0
266	20250121	141500	170064830	7950	7950	7950	7950	0
267	20250121	141400	170064830	7950	7950	7950	7950	2000
268	20250121	141300	154164830	7940	7940	7940	7940	50
269	20250121	141200	153767830	7940	7940	7940	7940	5
270	20250121	141100	153728130	7940	7940	7940	7940	0
271	20250121	141000	153728130	7940	7940	7940	7940	0
272	20250121	140900	153728130	7940	7940	7940	7940	0
273	20250121	140800	153728130	7940	7940	7940	7940	0
274	20250121	140700	153728130	7940	7940	7940	7940	0
275	20250121	140600	153728130	7940	7940	7940	7940	0
276	20250121	140500	153728130	7940	7940	7940	7940	0
277	20250121	140400	153728130	7940	7940	7940	7940	0
278	20250121	140300	153728130	7940	7940	7940	7940	0
279	20250121	140200	153728130	7940	7940	7940	7940	0
280	20250121	140100	153728130	7940	7940	7940	7940	0
281	20250121	140000	153728130	7940	7940	7940	7940	0
282	20250121	135900	153728130	7940	7940	7940	7940	0
283	20250121	135800	153728130	7940	7940	7940	7940	0
284	20250121	135700	153728130	7940	7940	7940	7940	0
285	20250121	135600	153728130	7940	7940	7940	7940	0
286	20250121	135500	153728130	7940	7940	7940	7940	0
287	20250121	135400	153728130	7940	7940	7940	7940	0
288	20250121	135300	153728130	7940	7940	7940	7940	0
289	20250121	135200	153728130	7940	7940	7940	7940	0
290	20250121	135100	153728130	7940	7940	7940	7940	0
291	20250121	135000	153728130	7940	7940	7940	7940	0
292	20250121	134900	153728130	7940	7940	7940	7940	0
293	20250121	134800	153728130	7940	7940	7940	7940	0
294	20250121	134700	153728130	7940	7940	7940	7940	10
295	20250121	134600	153648730	7940	7940	7940	7940	0
296	20250121	134500	153648730	7940	7940	7940	7940	0
297	20250121	134400	153648730	7940	7940	7940	7940	0
298	20250121	134300	153648730	7940	7940	7940	7940	50
299	20250121	134200	153251730	7940	7940	7940	7940	0
300	20250121	134100	153251730	7940	7940	7940	7940	0
301	20250121	134000	153251730	7940	7940	7940	7940	25
302	20250121	133900	153053230	7940	7940	7940	7940	10
303	20250121	133800	152973830	7940	7940	7940	7940	2
304	20250121	133700	152957950	7940	7940	7940	7940	4
305	20250121	133600	152926190	7940	7940	7940	7940	0
306	20250121	133500	152926190	7940	7940	7940	7940	0
307	20250121	133400	152926190	7940	7940	7940	7940	0
308	20250121	133300	152926190	7940	7940	7940	7940	0
309	20250121	133200	152926190	7940	7940	7940	7940	0
310	20250121	133100	152926190	7940	7940	7940	7940	45
311	20250121	133000	152568890	7940	7940	7940	7940	116
312	20250121	132900	151647850	7950	7950	7950	7950	0
313	20250121	132800	151647850	7950	7950	7950	7950	0
314	20250121	132700	151647850	7950	7950	7950	7950	0
315	20250121	132600	151647850	7950	7940	7950	7940	1948
316	20250121	132500	136170380	7920	7950	7950	7920	3063
317	20250121	132400	111885530	7950	7950	7950	7950	0
318	20250121	132300	111885530	7950	7950	7950	7950	0
319	20250121	132200	111885530	7950	7950	7950	7950	0
320	20250121	132100	111885530	7950	7950	7950	7950	0
321	20250121	132000	111885530	7950	7950	7950	7950	0
322	20250121	131900	111885530	7950	7970	7970	7950	2000
323	20250121	131800	95981690	7970	7970	7970	7970	0
324	20250121	131700	95981690	7970	7970	7970	7970	0
325	20250121	131600	95981690	7970	7970	7970	7970	0
326	20250121	131500	95981690	7970	7970	7970	7970	0
327	20250121	131400	95981690	7970	7970	7970	7970	0
328	20250121	131300	95981690	7970	7970	7970	7970	0
329	20250121	131200	95981690	7970	7970	7970	7970	0
330	20250121	131100	95981690	7970	7970	7970	7970	0
331	20250121	131000	95981690	7970	7970	7980	7970	1055
332	20250121	130900	87570340	7960	7960	7960	7960	126
333	20250121	130800	86567380	7970	7970	7970	7970	0
334	20250121	130700	86567380	7970	7970	7970	7970	0
335	20250121	130600	86567380	7970	7970	7970	7970	0
336	20250121	130500	86567380	7970	7970	7970	7970	0
337	20250121	130400	86567380	7970	7970	7970	7970	0
338	20250121	130300	86567380	7970	7970	7970	7970	0
339	20250121	130200	86567380	7970	7970	7970	7970	0
340	20250121	130100	86567380	7970	7970	7970	7970	0
341	20250121	130000	86567380	7970	7970	7970	7970	0
342	20250121	125900	86567380	7970	7970	7970	7970	0
343	20250121	125800	86567380	7970	7970	7970	7970	200
344	20250121	125700	84973380	7970	7970	7970	7970	0
345	20250121	125600	84973380	7970	7970	7970	7970	0
346	20250121	125500	84973380	7970	7970	7970	7970	459
347	20250121	125400	81315150	7980	7980	7980	7980	0
348	20250121	125300	81315150	7980	7980	7980	7980	0
349	20250121	125200	81315150	7980	7980	7980	7980	5
350	20250121	125100	81275250	7980	7980	7980	7980	100
351	20250121	125000	80477250	7970	7970	7970	7970	0
352	20250121	124900	80477250	7970	7970	7970	7970	0
353	20250121	124800	80477250	7970	7970	7970	7970	0
354	20250121	124700	80477250	7970	7970	7970	7970	0
355	20250121	124600	80477250	7970	7970	7970	7970	0
356	20250121	124500	80477250	7970	7970	7970	7970	0
357	20250121	124400	80477250	7970	7970	7970	7970	0
358	20250121	124300	80477250	7970	7970	7970	7970	0
359	20250121	124200	80477250	7970	7970	7970	7970	0
360	20250121	124100	80477250	7970	7970	7970	7970	0
361	20250121	124000	80477250	7970	7970	7970	7970	0
362	20250121	123900	80477250	7970	7970	7970	7970	0
363	20250121	123800	80477250	7970	7970	7970	7970	0
364	20250121	123700	80477250	7970	7970	7970	7970	0
365	20250121	123600	80477250	7970	7970	7970	7970	0
366	20250121	123500	80477250	7970	7970	7970	7970	0
367	20250121	123400	80477250	7970	7970	7970	7970	0
368	20250121	123300	80477250	7970	7970	7970	7970	6
369	20250121	123200	80429430	7970	7970	7970	7970	0
370	20250121	123100	80429430	7970	7970	7970	7970	0
371	20250121	123000	80429430	7970	7970	7970	7970	0
372	20250121	122900	80429430	7970	7970	7970	7970	0
373	20250121	122800	80429430	7970	7970	7970	7970	0
374	20250121	122700	80429430	7970	7970	7970	7970	0
375	20250121	122600	80429430	7970	7970	7970	7970	0
376	20250121	122500	80429430	7970	7970	7970	7970	0
377	20250121	122400	80429430	7970	7970	7970	7970	0
378	20250121	122300	80429430	7970	7970	7970	7970	0
379	20250121	122200	80429430	7970	7970	7970	7970	0
380	20250121	122100	80429430	7970	7970	7970	7970	0
381	20250121	122000	80429430	7970	7970	7970	7970	0
382	20250121	121900	80429430	7970	7970	7970	7970	0
383	20250121	121800	80429430	7970	7970	7970	7970	0
384	20250121	121700	80429430	7970	7970	7970	7970	0
385	20250121	121600	80429430	7970	7970	7970	7970	0
386	20250121	121500	80429430	7970	7970	7970	7970	0
387	20250121	121400	80429430	7970	7970	7970	7970	0
388	20250121	121300	80429430	7970	7970	7970	7970	0
389	20250121	121200	80429430	7970	7970	7970	7970	0
390	20250121	121100	80429430	7970	7970	7970	7970	147
391	20250121	121000	79257840	7970	7970	7970	7970	0
392	20250121	120900	79257840	7970	7970	7970	7970	4
393	20250121	120800	79225960	7970	7970	7970	7970	0
394	20250121	120700	79225960	7970	7970	7970	7970	0
395	20250121	120600	79225960	7970	7970	7970	7970	0
396	20250121	120500	79225960	7970	7970	7970	7970	0
397	20250121	120400	79225960	7970	7970	7970	7970	0
398	20250121	120300	79225960	7970	7970	7970	7970	0
399	20250121	120200	79225960	7970	7970	7970	7970	0
400	20250121	120100	79225960	7970	7970	7970	7970	0
401	20250121	120000	79225960	7970	7970	7970	7970	0
402	20250121	115900	79225960	7970	7970	7970	7970	0
403	20250121	115800	79225960	7970	7970	7970	7970	0
404	20250121	115700	79225960	7970	7970	7970	7970	0
405	20250121	115600	79225960	7970	7970	7970	7970	0
406	20250121	115500	79225960	7970	7970	7970	7970	1
407	20250121	115400	79217990	7980	7980	7980	7980	0
408	20250121	115300	79217990	7980	7980	7980	7980	0
409	20250121	115200	79217990	7980	7980	7980	7980	0
410	20250121	115100	79217990	7980	7980	7980	7980	0
411	20250121	115000	79217990	7980	7980	7980	7980	0
412	20250121	114900	79217990	7980	7980	7980	7980	0
413	20250121	114800	79217990	7980	7980	7980	7980	0
414	20250121	114700	79217990	7980	7980	7980	7980	0
415	20250121	114600	79217990	7980	7980	7980	7980	0
416	20250121	114500	79217990	7980	7980	7980	7980	0
417	20250121	114400	79217990	7980	7980	7980	7980	0
418	20250121	114300	79217990	7980	7980	7980	7980	0
419	20250121	114200	79217990	7980	7980	7980	7980	0
420	20250121	114100	79217990	7980	7980	7980	7980	0
421	20250121	114000	79217990	7980	7980	7980	7980	0
422	20250121	113900	79217990	7980	7980	7980	7980	0
423	20250121	113800	79217990	7980	7980	7980	7980	24
424	20250121	113700	79026470	7960	7960	7960	7960	0
425	20250121	113600	79026470	7960	7960	7960	7960	0
426	20250121	113500	79026470	7960	7960	7960	7960	0
427	20250121	113400	79026470	7960	7990	7990	7960	1698
428	20250121	113300	65494280	8010	8010	8010	8010	2
429	20250121	113200	65478260	8010	8010	8020	8010	31
430	20250121	113100	65229940	8010	8010	8010	8010	0
431	20250121	113000	65229940	8010	8010	8010	8010	0
432	20250121	112900	65229940	8010	8010	8010	8010	0
433	20250121	112800	65229940	8010	8010	8010	8010	0
434	20250121	112700	65229940	8010	8010	8010	8010	0
435	20250121	112600	65229940	8010	8010	8010	8010	0
436	20250121	112500	65229940	8010	8010	8010	8010	0
437	20250121	112400	65229940	8010	8010	8010	8010	0
438	20250121	112300	65229940	8010	8010	8010	8010	0
439	20250121	112200	65229940	8010	8010	8010	8010	0
440	20250121	112100	65229940	8010	8010	8010	8010	0
441	20250121	112000	65229940	8010	8010	8010	8010	0
442	20250121	111900	65229940	8010	8010	8010	8010	0
443	20250121	111800	65229940	8010	8010	8010	8010	0
444	20250121	111700	65229940	8010	8010	8010	8010	0
445	20250121	111600	65229940	8010	8010	8010	8010	1
446	20250121	111500	65221930	7990	7990	7990	7990	0
447	20250121	111400	65221930	7990	7990	7990	7990	0
448	20250121	111300	65221930	7990	7990	7990	7990	0
449	20250121	111200	65221930	7990	7990	7990	7990	0
450	20250121	111100	65221930	7990	7990	7990	7990	8
451	20250121	111000	65158010	7990	7990	7990	7990	0
452	20250121	110900	65158010	7990	7990	7990	7990	0
453	20250121	110800	65158010	7990	7990	7990	7990	9
454	20250121	110700	65086100	7990	7990	7990	7990	3
455	20250121	110600	65062130	8000	8000	8000	8000	1
456	20250121	110500	65054130	8010	8000	8010	8000	50
457	20250121	110400	64653660	7990	7980	7990	7980	270
458	20250121	110300	62496390	7970	7980	7980	7970	201
459	20250121	110200	60894400	7980	7980	7980	7980	0
460	20250121	110100	60894400	7980	7980	7980	7980	363
461	20250121	110000	57997660	8000	7990	8000	7990	101
462	20250121	105900	57190660	8000	8000	8000	8000	0
463	20250121	105800	57190660	8000	8000	8000	8000	0
464	20250121	105700	57190660	8000	8000	8000	8000	100
465	20250121	105600	56390660	8000	8000	8000	8000	0
466	20250121	105500	56390660	8000	8000	8000	8000	0
467	20250121	105400	56390660	8000	8000	8000	8000	0
468	20250121	105300	56390660	8000	8000	8000	8000	0
469	20250121	105200	56390660	8000	8000	8000	8000	0
470	20250121	105100	56390660	8000	8000	8000	8000	0
471	20250121	105000	56390660	8000	8000	8000	8000	0
472	20250121	104900	56390660	8000	8000	8000	8000	0
473	20250121	104800	56390660	8000	8000	8000	8000	3
474	20250121	104700	56366660	7990	7990	7990	7990	0
475	20250121	104600	56366660	7990	7990	7990	7990	0
476	20250121	104500	56366660	7990	7990	7990	7990	0
477	20250121	104400	56366660	7990	7990	7990	7990	0
478	20250121	104300	56366660	7990	7990	7990	7990	0
479	20250121	104200	56366660	7990	7990	7990	7990	0
480	20250121	104100	56366660	7990	7990	7990	7990	0
481	20250121	104000	56366660	7990	7990	7990	7990	0
482	20250121	103900	56366660	7990	7990	7990	7990	0
483	20250121	103800	56366660	7990	7990	7990	7990	0
484	20250121	103700	56366660	7990	7990	7990	7990	0
485	20250121	103600	56366660	7990	8000	8000	7990	105
486	20250121	103500	55527660	8000	8010	8020	8000	60
487	20250121	103400	55047470	8010	8010	8010	8010	0
488	20250121	103300	55047470	8010	8010	8010	8010	0
489	20250121	103200	55047470	8010	8010	8010	8010	0
490	20250121	103100	55047470	8010	7990	8010	7990	100
491	20250121	103000	54246980	7970	7970	7970	7970	0
492	20250121	102900	54246980	7970	7980	7980	7970	170
493	20250121	102800	52891570	8000	8000	8000	8000	100
494	20250121	102700	52091570	8010	8010	8010	8010	0
495	20250121	102600	52091570	8010	7990	8010	7990	10
496	20250121	102500	52011500	7980	8010	8020	7980	314
497	20250121	102400	49502430	8010	7990	8010	7990	99
498	20250121	102300	48709880	7970	7970	7990	7960	347
499	20250121	102200	45941340	7970	7960	7970	7960	228
500	20250121	102100	44124460	7960	7960	7960	7960	0
501	20250121	102000	44124460	7960	7960	7960	7960	0
502	20250121	101900	44124460	7960	7960	7960	7960	0
503	20250121	101800	44124460	7960	7960	7960	7960	0
504	20250121	101700	44124460	7960	7960	7960	7960	16
505	20250121	101600	43997100	7940	7940	7940	7940	0
506	20250121	101500	43997100	7940	7940	7940	7940	0
507	20250121	101400	43997100	7940	7940	7940	7940	0
508	20250121	101300	43997100	7940	7940	7940	7940	0
509	20250121	101200	43997100	7940	7940	7940	7940	0
510	20250121	101100	43997100	7940	7940	7940	7940	0
511	20250121	101000	43997100	7940	7940	7940	7940	2
512	20250121	100900	43981220	7940	7940	7940	7940	1
513	20250121	100800	43973280	7930	7930	7970	7930	12
514	20250121	100700	43878000	7930	7920	7930	7920	1502
515	20250121	100600	31971370	7920	7920	7920	7920	0
516	20250121	100500	31971370	7920	7920	7920	7920	0
517	20250121	100400	31971370	7920	7940	7940	7920	1148
518	20250121	100300	22878290	7950	7950	7950	7950	0
519	20250121	100200	22878290	7950	7950	7950	7950	0
520	20250121	100100	22878290	7950	7950	7950	7950	0
521	20250121	100000	22878290	7950	7950	7950	7950	0
522	20250121	095900	22878290	7950	7950	7950	7950	0
523	20250121	095800	22878290	7950	7950	7950	7950	19
524	20250121	095700	22727240	7950	7960	7960	7950	1533
525	20250121	095600	10539630	7970	7970	7970	7970	0
526	20250121	095500	10539630	7970	7970	7970	7970	0
527	20250121	095400	10539630	7970	7970	7970	7970	0
528	20250121	095300	10539630	7970	7970	7970	7970	0
529	20250121	095200	10539630	7970	7970	7970	7970	105
530	20250121	095100	9702780	7980	7980	7980	7980	0
531	20250121	095000	9702780	7980	7980	7980	7980	0
532	20250121	094900	9702780	7980	7980	7980	7980	5
533	20250121	094800	9662880	7980	7980	7980	7980	0
534	20250121	094700	9662880	7980	8000	8000	7980	509
535	20250121	094600	5599880	8000	8000	8000	8000	0
536	20250121	094500	5599880	8000	8000	8000	8000	0
537	20250121	094400	5599880	8000	8000	8000	8000	0
538	20250121	094300	5599880	8000	8000	8000	8000	0
539	20250121	094200	5599880	8000	8000	8000	8000	0
540	20250121	094100	5599880	8000	8000	8000	8000	0
541	20250121	094000	5599880	8000	8000	8000	8000	0
542	20250121	093900	5599880	8000	8000	8000	8000	0
543	20250121	093800	5599880	8000	8000	8000	8000	0
544	20250121	093700	5599880	8000	8000	8000	8000	0
545	20250121	093600	5599880	8000	8000	8000	8000	0
546	20250121	093500	5599880	8000	8000	8000	8000	0
547	20250121	093400	5599880	8000	8000	8000	8000	0
548	20250121	093300	5599880	8000	8000	8000	8000	0
549	20250121	093200	5599880	8000	8000	8000	8000	0
550	20250121	093100	5599880	8000	8000	8000	8000	0
551	20250121	093000	5599880	8000	8000	8000	8000	88
552	20250121	092900	4895880	7990	7990	7990	7990	0
553	20250121	092800	4895880	7990	7990	7990	7990	75
554	20250121	092700	4296630	7990	7990	7990	7990	0
555	20250121	092600	4296630	7990	8000	8000	7990	16
556	20250121	092500	4168740	8000	8000	8000	8000	0
557	20250121	092400	4168740	8000	8000	8000	8000	0
558	20250121	092300	4168740	8000	8000	8000	8000	0
559	20250121	092200	4168740	8000	8000	8000	8000	0
560	20250121	092100	4168740	8000	8000	8000	8000	0
561	20250121	092000	4168740	8000	8000	8000	8000	0
562	20250121	091900	4168740	8000	8000	8000	8000	0
563	20250121	091800	4168740	8000	8000	8000	8000	0
564	20250121	091700	4168740	8000	8000	8000	8000	0
565	20250121	091600	4168740	8000	8000	8000	8000	0
566	20250121	091500	4168740	8000	8000	8000	8000	0
567	20250121	091400	4168740	8000	8000	8000	8000	0
568	20250121	091300	4168740	8000	8010	8010	8000	500
569	20250121	091200	168680	8030	8030	8030	8030	0
570	20250121	091100	168680	8030	8030	8030	8030	0
571	20250121	091000	168680	8030	8030	8030	8030	0
572	20250121	090900	168680	8030	8030	8030	8030	0
573	20250121	090800	168680	8030	8030	8030	8030	5
574	20250121	090700	128530	8030	8030	8030	8030	5
575	20250121	090600	88380	8030	8030	8030	8030	0
576	20250121	090500	88380	8030	8030	8030	8030	0
577	20250121	090400	88380	8030	8030	8030	8030	2
578	20250121	090300	72320	8030	8030	8030	8030	1
579	20250121	090200	64290	8030	8030	8030	8030	0
580	20250121	090100	64290	8030	8030	8030	8030	0
581	20250121	090000	64290	8030	8040	8040	8030	8