KissMeData/066620/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194600	46900300	17980	17980	17980	17980	15
3	20250123	194500	46900300	17980	17980	17980	17980	0
4	20250123	194400	46900300	17980	17980	17980	17980	0
5	20250123	194300	46900300	17980	17980	17980	17980	0
6	20250123	194200	46900300	17980	17980	17980	17980	0
7	20250123	194100	46900300	17980	17980	17980	17980	0
8	20250123	194000	46900300	17980	17980	17980	17980	0
9	20250123	193900	46900300	17980	17980	17980	17980	0
10	20250123	193800	46900300	17980	17980	17980	17980	0
11	20250123	193700	46900300	17980	17980	17980	17980	0
12	20250123	193600	46900300	17980	17980	17980	17980	0
13	20250123	193500	46900300	17980	17980	17980	17980	0
14	20250123	193400	46900300	17980	17980	17980	17980	0
15	20250123	193300	46900300	17980	17980	17980	17980	0
16	20250123	193200	46900300	17980	17980	17980	17980	0
17	20250123	193100	46900300	17980	17980	17980	17980	0
18	20250123	193000	46900300	17980	17980	17980	17980	0
19	20250123	192900	46900300	17980	17980	17980	17980	0
20	20250123	192800	46900300	17980	17980	17980	17980	0
21	20250123	192700	46900300	17980	17980	17980	17980	0
22	20250123	192600	46900300	17980	17980	17980	17980	0
23	20250123	192500	46900300	17980	17980	17980	17980	0
24	20250123	192400	46900300	17980	17980	17980	17980	0
25	20250123	192300	46900300	17980	17980	17980	17980	0
26	20250123	192200	46900300	17980	17980	17980	17980	0
27	20250123	192100	46900300	17980	17980	17980	17980	0
28	20250123	192000	46900300	17980	17980	17980	17980	0
29	20250123	191900	46900300	17980	17980	17980	17980	0
30	20250123	191800	46900300	17980	17980	17980	17980	0
31	20250123	191700	46900300	17980	17980	17980	17980	0
32	20250123	191600	46900300	17980	17980	17980	17980	15
33	20250123	191500	46900300	17980	17980	17980	17980	0
34	20250123	191400	46900300	17980	17980	17980	17980	0
35	20250123	191300	46900300	17980	17980	17980	17980	0
36	20250123	191200	46900300	17980	17980	17980	17980	0
37	20250123	191100	46900300	17980	17980	17980	17980	0
38	20250123	191000	46900300	17980	17980	17980	17980	0
39	20250123	190900	46900300	17980	17980	17980	17980	0
40	20250123	190800	46900300	17980	17980	17980	17980	0
41	20250123	190700	46900300	17980	17980	17980	17980	0
42	20250123	190600	46900300	17980	17980	17980	17980	0
43	20250123	190500	46900300	17980	17980	17980	17980	0
44	20250123	190400	46900300	17980	17980	17980	17980	0
45	20250123	190300	46900300	17980	17980	17980	17980	0
46	20250123	190200	46900300	17980	17980	17980	17980	0
47	20250123	190100	46900300	17980	17980	17980	17980	0
48	20250123	190000	46900300	17980	17980	17980	17980	0
49	20250123	185900	46900300	17980	17980	17980	17980	0
50	20250123	185800	46900300	17980	17980	17980	17980	0
51	20250123	185700	46900300	17980	17980	17980	17980	0
52	20250123	185600	46900300	17980	17980	17980	17980	0
53	20250123	185500	46900300	17980	17980	17980	17980	0
54	20250123	185400	46900300	17980	17980	17980	17980	0
55	20250123	185300	46900300	17980	17980	17980	17980	0
56	20250123	185200	46900300	17980	17980	17980	17980	0
57	20250123	185100	46900300	17980	17980	17980	17980	0
58	20250123	185000	46900300	17980	17980	17980	17980	0
59	20250123	184900	46900300	17980	17980	17980	17980	0
60	20250123	184800	46900300	17980	17980	17980	17980	0
61	20250123	184700	46900300	17980	17980	17980	17980	0
62	20250123	184600	46900300	17980	17980	17980	17980	15
63	20250123	184500	46900300	17980	17980	17980	17980	0
64	20250123	184400	46900300	17980	17980	17980	17980	0
65	20250123	184300	46900300	17980	17980	17980	17980	0
66	20250123	184200	46900300	17980	17980	17980	17980	0
67	20250123	184100	46900300	17980	17980	17980	17980	0
68	20250123	184000	46900300	17980	17980	17980	17980	0
69	20250123	183900	46900300	17980	17980	17980	17980	0
70	20250123	183800	46900300	17980	17980	17980	17980	0
71	20250123	183700	46900300	17980	17980	17980	17980	0
72	20250123	183600	46900300	17980	17980	17980	17980	0
73	20250123	183500	46900300	17980	17980	17980	17980	0
74	20250123	183400	46900300	17980	17980	17980	17980	0
75	20250123	183300	46900300	17980	17980	17980	17980	0
76	20250123	183200	46900300	17980	17980	17980	17980	0
77	20250123	183100	46900300	17980	17980	17980	17980	0
78	20250123	183000	46900300	17980	17980	17980	17980	0
79	20250123	182900	46900300	17980	17980	17980	17980	0
80	20250123	182800	46900300	17980	17980	17980	17980	0
81	20250123	182700	46900300	17980	17980	17980	17980	0
82	20250123	182600	46900300	17980	17980	17980	17980	0
83	20250123	182500	46900300	17980	17980	17980	17980	0
84	20250123	182400	46900300	17980	17980	17980	17980	0
85	20250123	182300	46900300	17980	17980	17980	17980	0
86	20250123	182200	46900300	17980	17980	17980	17980	0
87	20250123	182100	46900300	17980	17980	17980	17980	0
88	20250123	182000	46900300	17980	17980	17980	17980	0
89	20250123	181900	46900300	17980	17980	17980	17980	0
90	20250123	181800	46900300	17980	17980	17980	17980	0
91	20250123	181700	46900300	17980	17980	17980	17980	0
92	20250123	181600	46900300	17980	17980	17980	17980	15
93	20250123	181500	46900300	17980	17980	17980	17980	0
94	20250123	181400	46900300	17980	17980	17980	17980	0
95	20250123	181300	46900300	17980	17980	17980	17980	0
96	20250123	181200	46900300	17980	17980	17980	17980	0
97	20250123	181100	46900300	17980	17980	17980	17980	0
98	20250123	181000	46900300	17980	17980	17980	17980	0
99	20250123	180900	46900300	17980	17980	17980	17980	0
100	20250123	180800	46900300	17980	17980	17980	17980	0
101	20250123	180700	46900300	17980	17980	17980	17980	0
102	20250123	180600	46900300	17980	17980	17980	17980	0
103	20250123	180500	46900300	17980	17980	17980	17980	0
104	20250123	180400	46900300	17980	17980	17980	17980	0
105	20250123	180300	46900300	17980	17980	17980	17980	0
106	20250123	180200	46900300	17980	17980	17980	17980	0
107	20250123	180100	46900300	17980	17980	17980	17980	0
108	20250123	180000	46900300	17980	17980	17980	17980	0
109	20250123	175900	46900300	17980	17980	17980	17980	0
110	20250123	175800	46900300	17980	17980	17980	17980	0
111	20250123	175700	46900300	17980	17980	17980	17980	0
112	20250123	175600	46900300	17980	17980	17980	17980	0
113	20250123	175500	46900300	17980	17980	17980	17980	0
114	20250123	175400	46900300	17980	17980	17980	17980	0
115	20250123	175300	46900300	17980	17980	17980	17980	0
116	20250123	175200	46900300	17980	17980	17980	17980	0
117	20250123	175100	46900300	17980	17980	17980	17980	0
118	20250123	175000	46900300	17980	17980	17980	17980	0
119	20250123	174900	46900300	17980	17980	17980	17980	0
120	20250123	174800	46900300	17980	17980	17980	17980	0
121	20250123	174700	46900300	17980	17980	17980	17980	0
122	20250123	174600	46900300	17980	17980	17980	17980	15
123	20250123	174500	46900300	17980	17980	17980	17980	0
124	20250123	174400	46900300	17980	17980	17980	17980	0
125	20250123	174300	46900300	17980	17980	17980	17980	0
126	20250123	174200	46900300	17980	17980	17980	17980	0
127	20250123	174100	46900300	17980	17980	17980	17980	0
128	20250123	174000	46900300	17980	17980	17980	17980	0
129	20250123	173900	46900300	17980	17980	17980	17980	0
130	20250123	173800	46900300	17980	17980	17980	17980	0
131	20250123	173700	46900300	17980	17980	17980	17980	0
132	20250123	173600	46900300	17980	17980	17980	17980	0
133	20250123	173500	46900300	17980	17980	17980	17980	0
134	20250123	173400	46900300	17980	17980	17980	17980	0
135	20250123	173300	46900300	17980	17980	17980	17980	0
136	20250123	173200	46900300	17980	17980	17980	17980	0
137	20250123	173100	46900300	17980	17980	17980	17980	0
138	20250123	173000	46900300	17980	17980	17980	17980	0
139	20250123	172900	46900300	17980	17980	17980	17980	0
140	20250123	172800	46900300	17980	17980	17980	17980	0
141	20250123	172700	46900300	17980	17980	17980	17980	0
142	20250123	172600	46900300	17980	17980	17980	17980	0
143	20250123	172500	46900300	17980	17980	17980	17980	0
144	20250123	172400	46900300	17980	17980	17980	17980	0
145	20250123	172300	46900300	17980	17980	17980	17980	0
146	20250123	172200	46900300	17980	17980	17980	17980	0
147	20250123	172100	46900300	17980	17980	17980	17980	0
148	20250123	172000	46900300	17980	17980	17980	17980	0
149	20250123	171900	46900300	17980	17980	17980	17980	0
150	20250123	171800	46900300	17980	17980	17980	17980	0
151	20250123	171700	46900300	17980	17980	17980	17980	0
152	20250123	171600	46900300	17980	17980	17980	17980	15
153	20250123	171500	46900300	17980	17980	17980	17980	0
154	20250123	171400	46900300	17980	17980	17980	17980	0
155	20250123	171300	46900300	17980	17980	17980	17980	0
156	20250123	171200	46900300	17980	17980	17980	17980	0
157	20250123	171100	46900300	17980	17980	17980	17980	0
158	20250123	171000	46900300	17980	17980	17980	17980	0
159	20250123	170900	46900300	17980	17980	17980	17980	0
160	20250123	170800	46900300	17980	17980	17980	17980	0
161	20250123	170700	46900300	17980	17980	17980	17980	0
162	20250123	170600	46900300	17980	17980	17980	17980	0
163	20250123	170500	46900300	17980	17980	17980	17980	0
164	20250123	170400	46900300	17980	17980	17980	17980	0
165	20250123	170300	46900300	17980	17980	17980	17980	0
166	20250123	170200	46900300	17980	17980	17980	17980	0
167	20250123	170100	46900300	17980	17980	17980	17980	0
168	20250123	170000	46900300	17980	17980	17980	17980	0
169	20250123	165900	46900300	17980	17980	17980	17980	0
170	20250123	165800	46900300	17980	17980	17980	17980	0
171	20250123	165700	46900300	17980	17980	17980	17980	0
172	20250123	165600	46900300	17980	17980	17980	17980	0
173	20250123	165500	46900300	17980	17980	17980	17980	0
174	20250123	165400	46900300	17980	17980	17980	17980	0
175	20250123	165300	46900300	17980	17980	17980	17980	0
176	20250123	165200	46900300	17980	17980	17980	17980	0
177	20250123	165100	46900300	17980	17980	17980	17980	0
178	20250123	165000	46900300	17980	17980	17980	17980	0
179	20250123	164900	46900300	17980	17980	17980	17980	0
180	20250123	164800	46900300	17980	17980	17980	17980	0
181	20250123	164700	46900300	17980	17980	17980	17980	0
182	20250123	164600	46900300	17980	17980	17980	17980	15
183	20250123	164500	46900300	17980	17980	17980	17980	0
184	20250123	164400	46900300	17980	17980	17980	17980	0
185	20250123	164300	46900300	17980	17980	17980	17980	0
186	20250123	164200	46900300	17980	17980	17980	17980	0
187	20250123	164100	46900300	17980	17980	17980	17980	0
188	20250123	164000	46900300	17980	17980	17980	17980	0
189	20250123	163900	46900300	17980	17980	17980	17980	0
190	20250123	163800	46900300	17980	17980	17980	17980	0
191	20250123	163700	46900300	17980	17980	17980	17980	0
192	20250123	163600	46900300	17980	17980	17980	17980	0
193	20250123	163500	46900300	17980	17980	17980	17980	0
194	20250123	163400	46900300	17980	17980	17980	17980	0
195	20250123	163300	46900300	17980	17980	17980	17980	0
196	20250123	163200	46900300	17980	17980	17980	17980	0
197	20250123	163100	46900300	17980	17980	17980	17980	0
198	20250123	163000	46900300	17980	17980	17980	17980	0
199	20250123	162900	46900300	17980	17980	17980	17980	0
200	20250123	162800	46900300	17980	17980	17980	17980	0
201	20250123	162700	46900300	17980	17980	17980	17980	0
202	20250123	162600	46900300	17980	17980	17980	17980	0
203	20250123	162500	46900300	17980	17980	17980	17980	0
204	20250123	162400	46900300	17980	17980	17980	17980	0
205	20250123	162300	46900300	17980	17980	17980	17980	0
206	20250123	162200	46900300	17980	17980	17980	17980	0
207	20250123	162100	46900300	17980	17980	17980	17980	0
208	20250123	162000	46900300	17980	17980	17980	17980	0
209	20250123	161900	46900300	17980	17980	17980	17980	0
210	20250123	161800	46900300	17980	17980	17980	17980	0
211	20250123	161700	46900300	17980	17980	17980	17980	0
212	20250123	161600	46900300	17980	17980	17980	17980	15
213	20250123	161500	46900300	17980	17980	17980	17980	0
214	20250123	161400	46900300	17980	17980	17980	17980	0
215	20250123	161300	46900300	17980	17980	17980	17980	0
216	20250123	161200	46900300	17980	17980	17980	17980	0
217	20250123	161100	46900300	17980	17980	17980	17980	0
218	20250123	161000	46900300	17980	17980	17980	17980	0
219	20250123	160900	46900300	17980	17980	17980	17980	0
220	20250123	160800	46900300	17980	17980	17980	17980	0
221	20250123	160700	46900300	17980	17980	17980	17980	0
222	20250123	160600	46900300	17980	17980	17980	17980	0
223	20250123	160500	46900300	17980	17980	17980	17980	0
224	20250123	160400	46900300	17980	17980	17980	17980	0
225	20250123	160300	46900300	17980	17980	17980	17980	0
226	20250123	160200	46900300	17980	17980	17980	17980	0
227	20250123	160100	46900300	17980	17980	17980	17980	0
228	20250123	160000	46900300	17980	17980	17980	17980	0
229	20250123	155900	46900300	17980	17980	17980	17980	0
230	20250123	155800	46900300	17980	17980	17980	17980	0
231	20250123	155700	46900300	17980	17980	17980	17980	0
232	20250123	155600	46900300	17980	17980	17980	17980	0
233	20250123	155500	46900300	17980	17980	17980	17980	0
234	20250123	155400	46900300	17980	17980	17980	17980	0
235	20250123	155300	46900300	17980	17980	17980	17980	0
236	20250123	155200	46900300	17980	17980	17980	17980	0
237	20250123	155100	46900300	17980	17980	17980	17980	0
238	20250123	155000	46900300	17980	17980	17980	17980	0
239	20250123	154900	46900300	17980	17980	17980	17980	0
240	20250123	154800	46900300	17980	17980	17980	17980	0
241	20250123	154700	46900300	17980	17980	17980	17980	0
242	20250123	154600	46900300	17980	17980	17980	17980	15
243	20250123	154500	46900300	17980	17980	17980	17980	0
244	20250123	154400	46900300	17980	17980	17980	17980	0
245	20250123	154300	46900300	17980	17980	17980	17980	0
246	20250123	154200	46900300	17980	17980	17980	17980	0
247	20250123	154100	46900300	17980	17980	17980	17980	0
248	20250123	154000	46900300	17980	17980	17980	17980	0
249	20250123	153900	46900300	17980	17980	17980	17980	0
250	20250123	153800	46900300	17980	17980	17980	17980	0
251	20250123	153700	46900300	17980	17980	17980	17980	0
252	20250123	153600	46900300	17980	17980	17980	17980	0
253	20250123	153500	46900300	17980	17980	17980	17980	0
254	20250123	153400	46900300	17980	17980	17980	17980	0
255	20250123	153300	46900300	17980	17980	17980	17980	0
256	20250123	153200	46900300	17980	17980	17980	17980	0
257	20250123	153100	46900300	17980	17980	17980	17980	0
258	20250123	153000	46900300	17980	17980	17980	17980	15
259	20250123	152900	46630600	17930	17930	17930	17930	0
260	20250123	152800	46630600	17930	17930	17930	17930	0
261	20250123	152700	46630600	17930	17930	17930	17930	0
262	20250123	152600	46630600	17930	17930	17930	17930	0
263	20250123	152500	46630600	17930	17930	17930	17930	0
264	20250123	152400	46630600	17930	17930	17930	17930	0
265	20250123	152300	46630600	17930	17930	17930	17930	0
266	20250123	152200	46630600	17930	17930	17930	17930	0
267	20250123	152100	46630600	17930	17930	17930	17930	0
268	20250123	152000	46630600	17930	17930	17930	17930	0
269	20250123	151900	46630600	17930	17930	18000	17930	66
270	20250123	151800	45447010	17930	17890	17930	17890	40
271	20250123	151700	44730960	17890	17880	17890	17880	56
272	20250123	151600	43729620	17920	17920	17920	17920	0
273	20250123	151500	43729620	17920	17920	17920	17920	0
274	20250123	151400	43729620	17920	17920	17920	17920	0
275	20250123	151300	43729620	17920	17920	17920	17920	0
276	20250123	151200	43729620	17920	17920	17920	17920	0
277	20250123	151100	43729620	17920	17920	17920	17920	56
278	20250123	151000	42726100	17930	17930	17930	17930	0
279	20250123	150900	42726100	17930	17930	17930	17930	76
280	20250123	150800	41363420	18020	18020	18020	18020	0
281	20250123	150700	41363420	18020	18020	18020	18020	0
282	20250123	150600	41363420	18020	18020	18020	18020	0
283	20250123	150500	41363420	18020	18020	18020	18020	0
284	20250123	150400	41363420	18020	18020	18020	18020	0
285	20250123	150300	41363420	18020	18020	18020	18020	0
286	20250123	150200	41363420	18020	18020	18020	18020	0
287	20250123	150100	41363420	18020	18020	18020	18020	0
288	20250123	150000	41363420	18020	18020	18020	18020	0
289	20250123	145900	41363420	18020	18020	18020	18020	0
290	20250123	145800	41363420	18020	18020	18020	18020	3
291	20250123	145700	41309360	18020	18020	18020	18020	0
292	20250123	145600	41309360	18020	18020	18020	18020	0
293	20250123	145500	41309360	18020	17820	18020	17820	2
294	20250123	145400	41273520	17820	17810	17820	17810	17
295	20250123	145300	40970590	18020	17800	18020	17800	4
296	20250123	145200	40899100	17750	17750	17750	17750	0
297	20250123	145100	40899100	17750	17750	17750	17750	0
298	20250123	145000	40899100	17750	17750	17750	17750	62
299	20250123	144900	39798600	17720	17720	17720	17720	0
300	20250123	144800	39798600	17720	17720	17720	17720	0
301	20250123	144700	39798600	17720	17720	17720	17720	0
302	20250123	144600	39798600	17720	17720	17720	17720	0
303	20250123	144500	39798600	17720	17720	17720	17720	0
304	20250123	144400	39798600	17720	17720	17720	17720	0
305	20250123	144300	39798600	17720	17720	17720	17720	0
306	20250123	144200	39798600	17720	17720	17720	17720	0
307	20250123	144100	39798600	17720	17720	17720	17720	0
308	20250123	144000	39798600	17720	17720	17720	17720	0
309	20250123	143900	39798600	17720	17720	17720	17720	0
310	20250123	143800	39798600	17720	17720	17720	17720	0
311	20250123	143700	39798600	17720	17720	17720	17720	0
312	20250123	143600	39798600	17720	17720	17720	17720	0
313	20250123	143500	39798600	17720	17720	17720	17720	0
314	20250123	143400	39798600	17720	17720	17720	17720	0
315	20250123	143300	39798600	17720	17720	17720	17720	0
316	20250123	143200	39798600	17720	17720	17720	17720	0
317	20250123	143100	39798600	17720	17720	17720	17720	0
318	20250123	143000	39798600	17720	17720	17720	17720	0
319	20250123	142900	39798600	17720	17720	17720	17720	0
320	20250123	142800	39798600	17720	17720	17720	17720	60
321	20250123	142700	38735400	17720	17720	17720	17720	1
322	20250123	142600	38717680	17720	17720	17720	17720	0
323	20250123	142500	38717680	17720	17720	17720	17720	0
324	20250123	142400	38717680	17720	17720	17720	17720	0
325	20250123	142300	38717680	17720	17720	17720	17720	0
326	20250123	142200	38717680	17720	17720	17720	17720	0
327	20250123	142100	38717680	17720	17720	17720	17720	0
328	20250123	142000	38717680	17720	17720	17720	17720	0
329	20250123	141900	38717680	17720	17720	17720	17720	0
330	20250123	141800	38717680	17720	17720	17720	17720	0
331	20250123	141700	38717680	17720	17720	17720	17720	0
332	20250123	141600	38717680	17720	17720	17720	17720	0
333	20250123	141500	38717680	17720	17720	17720	17720	0
334	20250123	141400	38717680	17720	17720	17720	17720	0
335	20250123	141300	38717680	17720	17720	17720	17720	0
336	20250123	141200	38717680	17720	17720	17720	17720	0
337	20250123	141100	38717680	17720	17720	17720	17720	0
338	20250123	141000	38717680	17720	17720	17720	17720	0
339	20250123	140900	38717680	17720	17720	17720	17720	0
340	20250123	140800	38717680	17720	17720	17720	17720	100
341	20250123	140700	36945680	17720	17720	17720	17720	0
342	20250123	140600	36945680	17720	17720	17720	17720	4
343	20250123	140500	36874800	17720	17720	17720	17720	0
344	20250123	140400	36874800	17720	17720	17720	17720	0
345	20250123	140300	36874800	17720	17720	17720	17720	0
346	20250123	140200	36874800	17720	17720	17720	17720	0
347	20250123	140100	36874800	17720	17720	17720	17720	2
348	20250123	140000	36839360	17710	17710	17710	17710	0
349	20250123	135900	36839360	17710	17710	17710	17710	0
350	20250123	135800	36839360	17710	17710	17710	17710	0
351	20250123	135700	36839360	17710	17710	17710	17710	0
352	20250123	135600	36839360	17710	17710	17710	17710	0
353	20250123	135500	36839360	17710	17710	17710	17710	0
354	20250123	135400	36839360	17710	17710	17710	17710	0
355	20250123	135300	36839360	17710	17710	17710	17710	2
356	20250123	135200	36803940	17720	17720	17720	17720	0
357	20250123	135100	36803940	17720	17720	17720	17720	0
358	20250123	135000	36803940	17720	17720	17720	17720	0
359	20250123	134900	36803940	17720	17720	17720	17720	0
360	20250123	134800	36803940	17720	17720	17720	17720	0
361	20250123	134700	36803940	17720	17720	17720	17720	1
362	20250123	134600	36786220	17720	17720	17720	17720	0
363	20250123	134500	36786220	17720	17720	17720	17720	12
364	20250123	134400	36573580	17710	17710	17710	17710	0
365	20250123	134300	36573580	17710	17710	17710	17710	0
366	20250123	134200	36573580	17710	17710	17710	17710	0
367	20250123	134100	36573580	17710	17710	17710	17710	0
368	20250123	134000	36573580	17710	17710	17710	17710	0
369	20250123	133900	36573580	17710	17710	17710	17710	0
370	20250123	133800	36573580	17710	17710	17710	17710	0
371	20250123	133700	36573580	17710	17710	17710	17710	0
372	20250123	133600	36573580	17710	17710	17710	17710	3
373	20250123	133500	36520450	17720	17720	17720	17720	0
374	20250123	133400	36520450	17720	17720	17720	17720	0
375	20250123	133300	36520450	17720	17720	17720	17720	0
376	20250123	133200	36520450	17720	17720	17720	17720	0
377	20250123	133100	36520450	17720	17720	17720	17720	0
378	20250123	133000	36520450	17720	17720	17720	17720	0
379	20250123	132900	36520450	17720	17720	17720	17720	0
380	20250123	132800	36520450	17720	17720	17720	17720	0
381	20250123	132700	36520450	17720	17720	17720	17720	0
382	20250123	132600	36520450	17720	17720	17720	17720	0
383	20250123	132500	36520450	17720	17720	17720	17720	0
384	20250123	132400	36520450	17720	17720	17720	17720	0
385	20250123	132300	36520450	17720	17720	17720	17720	0
386	20250123	132200	36520450	17720	17720	17720	17720	0
387	20250123	132100	36520450	17720	17720	17720	17720	0
388	20250123	132000	36520450	17720	17720	17720	17720	1
389	20250123	131900	36502730	17720	17720	17720	17720	0
390	20250123	131800	36502730	17720	17720	17720	17720	0
391	20250123	131700	36502730	17720	17720	17720	17720	0
392	20250123	131600	36502730	17720	17720	17720	17720	0
393	20250123	131500	36502730	17720	17720	17720	17720	0
394	20250123	131400	36502730	17720	17730	17730	17720	15
395	20250123	131300	36236920	17720	17720	17720	17720	0
396	20250123	131200	36236920	17720	17720	17720	17720	0
397	20250123	131100	36236920	17720	17720	17720	17720	0
398	20250123	131000	36236920	17720	17720	17720	17720	0
399	20250123	130900	36236920	17720	17720	17720	17720	0
400	20250123	130800	36236920	17720	17720	17720	17720	0
401	20250123	130700	36236920	17720	17720	17720	17720	0
402	20250123	130600	36236920	17720	17720	17720	17720	0
403	20250123	130500	36236920	17720	17720	17720	17720	0
404	20250123	130400	36236920	17720	17720	17720	17720	0
405	20250123	130300	36236920	17720	17720	17720	17720	0
406	20250123	130200	36236920	17720	17720	17720	17720	0
407	20250123	130100	36236920	17720	17720	17720	17720	0
408	20250123	130000	36236920	17720	17720	17720	17720	0
409	20250123	125900	36236920	17720	17720	17720	17720	0
410	20250123	125800	36236920	17720	17720	17720	17720	0
411	20250123	125700	36236920	17720	17720	17720	17720	0
412	20250123	125600	36236920	17720	17720	17720	17720	0
413	20250123	125500	36236920	17720	17720	17720	17720	0
414	20250123	125400	36236920	17720	17720	17720	17720	0
415	20250123	125300	36236920	17720	17720	17720	17720	0
416	20250123	125200	36236920	17720	17720	17720	17720	0
417	20250123	125100	36236920	17720	17720	17720	17720	0
418	20250123	125000	36236920	17720	17720	17720	17720	0
419	20250123	124900	36236920	17720	17720	17720	17720	0
420	20250123	124800	36236920	17720	17720	17720	17720	0
421	20250123	124700	36236920	17720	17720	17720	17720	0
422	20250123	124600	36236920	17720	17720	17720	17720	3
423	20250123	124500	36183760	17720	17720	17720	17720	0
424	20250123	124400	36183760	17720	17720	17720	17720	0
425	20250123	124300	36183760	17720	17720	17720	17720	0
426	20250123	124200	36183760	17720	17720	17720	17720	0
427	20250123	124100	36183760	17720	17720	17720	17720	0
428	20250123	124000	36183760	17720	17720	17720	17720	0
429	20250123	123900	36183760	17720	17720	17720	17720	2
430	20250123	123800	36148320	17750	17750	17750	17750	0
431	20250123	123700	36148320	17750	17750	17750	17750	0
432	20250123	123600	36148320	17750	17750	17750	17750	0
433	20250123	123500	36148320	17750	17750	17750	17750	0
434	20250123	123400	36148320	17750	17750	17750	17750	2
435	20250123	123300	36112820	17750	17750	17750	17750	0
436	20250123	123200	36112820	17750	17750	17750	17750	0
437	20250123	123100	36112820	17750	17750	17750	17750	0
438	20250123	123000	36112820	17750	17750	17750	17750	0
439	20250123	122900	36112820	17750	17750	17750	17750	0
440	20250123	122800	36112820	17750	17750	17750	17750	0
441	20250123	122700	36112820	17750	17750	17750	17750	0
442	20250123	122600	36112820	17750	17750	17750	17750	0
443	20250123	122500	36112820	17750	17750	17750	17750	1
444	20250123	122400	36095070	17730	17730	17730	17730	0
445	20250123	122300	36095070	17730	17730	17730	17730	0
446	20250123	122200	36095070	17730	17730	17730	17730	0
447	20250123	122100	36095070	17730	17730	17730	17730	0
448	20250123	122000	36095070	17730	17730	17730	17730	0
449	20250123	121900	36095070	17730	17730	17730	17730	0
450	20250123	121800	36095070	17730	17730	17730	17730	0
451	20250123	121700	36095070	17730	17730	17730	17730	0
452	20250123	121600	36095070	17730	17730	17730	17730	0
453	20250123	121500	36095070	17730	17730	17730	17730	0
454	20250123	121400	36095070	17730	17730	17730	17730	0
455	20250123	121300	36095070	17730	17730	17730	17730	0
456	20250123	121200	36095070	17730	17730	17730	17730	0
457	20250123	121100	36095070	17730	17730	17730	17730	0
458	20250123	121000	36095070	17730	17730	17730	17730	0
459	20250123	120900	36095070	17730	17730	17730	17730	0
460	20250123	120800	36095070	17730	17730	17730	17730	0
461	20250123	120700	36095070	17730	17730	17730	17730	0
462	20250123	120600	36095070	17730	17730	17730	17730	0
463	20250123	120500	36095070	17730	17730	17730	17730	0
464	20250123	120400	36095070	17730	17730	17730	17730	0
465	20250123	120300	36095070	17730	17730	17730	17730	0
466	20250123	120200	36095070	17730	17730	17730	17730	0
467	20250123	120100	36095070	17730	17730	17730	17730	0
468	20250123	120000	36095070	17730	17730	17730	17730	0
469	20250123	115900	36095070	17730	17730	17730	17730	0
470	20250123	115800	36095070	17730	17730	17730	17730	0
471	20250123	115700	36095070	17730	17730	17730	17730	0
472	20250123	115600	36095070	17730	17730	17730	17730	0
473	20250123	115500	36095070	17730	17730	17730	17730	0
474	20250123	115400	36095070	17730	17730	17730	17730	56
475	20250123	115300	35102190	17730	17730	17730	17730	0
476	20250123	115200	35102190	17730	17730	17730	17730	0
477	20250123	115100	35102190	17730	17730	17730	17730	0
478	20250123	115000	35102190	17730	17730	17730	17730	0
479	20250123	114900	35102190	17730	17730	17730	17730	0
480	20250123	114800	35102190	17730	17730	17730	17730	0
481	20250123	114700	35102190	17730	17730	17730	17730	0
482	20250123	114600	35102190	17730	17730	17730	17730	0
483	20250123	114500	35102190	17730	17730	17730	17730	0
484	20250123	114400	35102190	17730	17730	17730	17730	0
485	20250123	114300	35102190	17730	17730	17730	17730	0
486	20250123	114200	35102190	17730	17730	17730	17730	0
487	20250123	114100	35102190	17730	17730	17730	17730	0
488	20250123	114000	35102190	17730	17730	17730	17730	0
489	20250123	113900	35102190	17730	17730	17730	17730	38
490	20250123	113800	34428450	17730	17730	17730	17730	0
491	20250123	113700	34428450	17730	17730	17730	17730	0
492	20250123	113600	34428450	17730	17730	17730	17730	0
493	20250123	113500	34428450	17730	17730	17730	17730	0
494	20250123	113400	34428450	17730	17730	17730	17730	0
495	20250123	113300	34428450	17730	17730	17730	17730	0
496	20250123	113200	34428450	17730	17730	17730	17730	0
497	20250123	113100	34428450	17730	17730	17730	17730	1
498	20250123	113000	34410720	17730	17730	17730	17730	0
499	20250123	112900	34410720	17730	17730	17730	17730	0
500	20250123	112800	34410720	17730	17730	17730	17730	0
501	20250123	112700	34410720	17730	17730	17730	17730	0
502	20250123	112600	34410720	17730	17730	17730	17730	1
503	20250123	112500	34392990	17750	17750	17750	17750	0
504	20250123	112400	34392990	17750	17750	17750	17750	0
505	20250123	112300	34392990	17750	17750	17750	17750	0
506	20250123	112200	34392990	17750	17750	17750	17750	0
507	20250123	112100	34392990	17750	17750	17750	17750	0
508	20250123	112000	34392990	17750	17750	17750	17750	0
509	20250123	111900	34392990	17750	17750	17750	17750	0
510	20250123	111800	34392990	17750	17750	17750	17750	0
511	20250123	111700	34392990	17750	17750	17750	17750	0
512	20250123	111600	34392990	17750	17750	17750	17750	0
513	20250123	111500	34392990	17750	17750	17750	17750	0
514	20250123	111400	34392990	17750	17750	17750	17750	0
515	20250123	111300	34392990	17750	17750	17750	17750	0
516	20250123	111200	34392990	17750	17750	17750	17750	0
517	20250123	111100	34392990	17750	17750	17750	17750	10
518	20250123	111000	34215490	17750	17750	17750	17750	0
519	20250123	110900	34215490	17750	17750	17750	17750	1
520	20250123	110800	34197740	17780	17780	17780	17780	0
521	20250123	110700	34197740	17780	17780	17780	17780	0
522	20250123	110600	34197740	17780	17780	17780	17780	0
523	20250123	110500	34197740	17780	17780	17780	17780	0
524	20250123	110400	34197740	17780	17780	17780	17780	0
525	20250123	110300	34197740	17780	17780	17780	17780	0
526	20250123	110200	34197740	17780	17780	17780	17780	0
527	20250123	110100	34197740	17780	17780	17780	17780	0
528	20250123	110000	34197740	17780	17780	17780	17780	1
529	20250123	105900	34179960	17750	17750	17750	17750	0
530	20250123	105800	34179960	17750	17750	17750	17750	0
531	20250123	105700	34179960	17750	17750	17750	17750	0
532	20250123	105600	34179960	17750	17750	17750	17750	0
533	20250123	105500	34179960	17750	17750	17750	17750	1
534	20250123	105400	34162210	17750	17750	17750	17750	0
535	20250123	105300	34162210	17750	17750	17750	17750	0
536	20250123	105200	34162210	17750	17750	17750	17750	0
537	20250123	105100	34162210	17750	17750	17750	17750	0
538	20250123	105000	34162210	17750	17750	17750	17750	0
539	20250123	104900	34162210	17750	17750	17750	17750	0
540	20250123	104800	34162210	17750	17750	17750	17750	0
541	20250123	104700	34162210	17750	17750	17750	17750	2
542	20250123	104600	34126710	17790	17790	17790	17790	1
543	20250123	104500	34108920	17790	17790	17790	17790	0
544	20250123	104400	34108920	17790	17790	17790	17790	0
545	20250123	104300	34108920	17790	17790	17790	17790	0
546	20250123	104200	34108920	17790	17790	17790	17790	0
547	20250123	104100	34108920	17790	17790	17790	17790	0
548	20250123	104000	34108920	17790	17790	17790	17790	0
549	20250123	103900	34108920	17790	17790	17790	17790	0
550	20250123	103800	34108920	17790	17750	17790	17750	175
551	20250123	103700	31002310	17750	17750	17750	17750	0
552	20250123	103600	31002310	17750	17840	17840	17680	107
553	20250123	103500	29103250	17840	17840	17840	17840	0
554	20250123	103400	29103250	17840	17840	17840	17840	0
555	20250123	103300	29103250	17840	17840	17840	17840	0
556	20250123	103200	29103250	17840	17840	17840	17840	0
557	20250123	103100	29103250	17840	17840	17840	17840	13
558	20250123	103000	28871330	17840	17840	17840	17840	0
559	20250123	102900	28871330	17840	17840	17840	17840	0
560	20250123	102800	28871330	17840	17840	17840	17840	1
561	20250123	102700	28853490	17730	17730	17730	17730	0
562	20250123	102600	28853490	17730	17730	17730	17730	0
563	20250123	102500	28853490	17730	17730	17730	17730	0
564	20250123	102400	28853490	17730	17730	17730	17730	0
565	20250123	102300	28853490	17730	17730	17730	17730	0
566	20250123	102200	28853490	17730	17730	17730	17730	0
567	20250123	102100	28853490	17730	17730	17730	17730	0
568	20250123	102000	28853490	17730	17730	17730	17730	0
569	20250123	101900	28853490	17730	17730	17730	17730	0
570	20250123	101800	28853490	17730	17730	17730	17730	0
571	20250123	101700	28853490	17730	17730	17730	17730	0
572	20250123	101600	28853490	17730	17730	17730	17730	0
573	20250123	101500	28853490	17730	17730	17730	17730	0
574	20250123	101400	28853490	17730	17730	17730	17730	17
575	20250123	101300	28552080	17740	17740	17740	17740	8
576	20250123	101200	28410160	17760	17760	17760	17760	0
577	20250123	101100	28410160	17760	17760	17760	17760	0
578	20250123	101000	28410160	17760	17760	17760	17760	0
579	20250123	100900	28410160	17760	17760	17760	17760	0
580	20250123	100800	28410160	17760	17760	17760	17760	0
581	20250123	100700	28410160	17760	17760	17760	17760	0
582	20250123	100600	28410160	17760	17760	17760	17750	8
583	20250123	100500	28268110	17840	17840	17840	17840	0
584	20250123	100400	28268110	17840	17840	17840	17840	0
585	20250123	100300	28268110	17840	17840	17840	17840	0
586	20250123	100200	28268110	17840	17840	17840	17840	0
587	20250123	100100	28268110	17840	17840	17840	17840	0
588	20250123	100000	28268110	17840	17840	17840	17840	0
589	20250123	095900	28268110	17840	17900	17900	17840	134
590	20250123	095800	25875690	17900	17900	17900	17900	0
591	20250123	095700	25875690	17900	17900	17900	17900	3
592	20250123	095600	25821990	17900	17900	17900	17900	23
593	20250123	095500	25410290	18000	18000	18000	18000	0
594	20250123	095400	25410290	18000	17740	18000	17740	679
595	20250123	095300	13218500	17760	17760	17760	17760	0
596	20250123	095200	13218500	17760	17760	17760	17760	0
597	20250123	095100	13218500	17760	17760	17760	17760	0
598	20250123	095000	13218500	17760	17770	17770	17760	23
599	20250123	094900	12809970	17840	17840	17840	17840	0
600	20250123	094800	12809970	17840	17850	17850	17840	114
601	20250123	094700	10775930	17720	17720	17720	17720	100
602	20250123	094600	9003930	18020	18020	18020	18020	0
603	20250123	094500	9003930	18020	18020	18020	18020	1
604	20250123	094400	8985910	17720	17720	17720	17720	0
605	20250123	094300	8985910	17720	17720	17720	17720	0
606	20250123	094200	8985910	17720	17720	17720	17720	0
607	20250123	094100	8985910	17720	17720	17720	17720	0
608	20250123	094000	8985910	17720	17740	17740	17720	60
609	20250123	093900	7922600	17730	17730	17730	17730	0
610	20250123	093800	7922600	17730	17730	17730	17730	0
611	20250123	093700	7922600	17730	17730	17730	17730	0
612	20250123	093600	7922600	17730	17730	17790	17730	7
613	20250123	093500	7798430	17730	17790	17790	17730	4
614	20250123	093400	7727450	17740	17740	17740	17720	79
615	20250123	093300	6326820	17790	17790	17790	17790	0
616	20250123	093200	6326820	17790	17790	17790	17790	1
617	20250123	093100	6309030	18040	17800	18040	17800	2
618	20250123	093000	6273190	17750	17750	17750	17750	0
619	20250123	092900	6273190	17750	17750	17750	17750	0
620	20250123	092800	6273190	17750	17750	17750	17750	0
621	20250123	092700	6273190	17750	17750	17750	17750	7
622	20250123	092600	6148940	17970	17970	17970	17970	12
623	20250123	092500	5933300	18030	18030	18030	18030	0
624	20250123	092400	5933300	18030	18040	18040	17650	16
625	20250123	092300	5648270	18000	18000	18000	18000	52
626	20250123	092200	4712270	18000	17950	18000	17950	204
627	20250123	092100	1040930	17950	17950	17950	17950	0
628	20250123	092000	1040930	17950	17950	17950	17950	0
629	20250123	091900	1040930	17950	17950	17950	17950	0
630	20250123	091800	1040930	17950	17950	17950	17950	0
631	20250123	091700	1040930	17950	17950	17950	17950	0
632	20250123	091600	1040930	17950	17950	17950	17950	0
633	20250123	091500	1040930	17950	17950	17950	17950	0
634	20250123	091400	1040930	17950	17950	17950	17950	0
635	20250123	091300	1040930	17950	17950	17950	17950	1
636	20250123	091200	1022980	17780	17780	17780	17780	0
637	20250123	091100	1022980	17780	17780	17780	17780	1
638	20250123	091000	1005200	17950	17950	17950	17950	0
639	20250123	090900	1005200	17950	17950	17950	17950	0
640	20250123	090800	1005200	17950	17950	17950	17950	0
641	20250123	090700	1005200	17950	17950	17950	17950	0
642	20250123	090600	1005200	17950	17950	17950	17950	0
643	20250123	090500	1005200	17950	17950	17950	17950	0
644	20250123	090400	1005200	17950	17950	17950	17950	0
645	20250123	090300	1005200	17950	17950	17950	17950	0
646	20250123	090200	1005200	17950	17950	17950	17950	0
647	20250123	090100	1005200	17950	17950	17950	17950	47
648	20250123	090000	161550	17950	17950	17950	17950	9