KissMeData/169670/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203100	29423220	9580	9580	9580	9580	9
3	20250123	203000	29423220	9580	9580	9580	9580	0
4	20250123	202900	29423220	9580	9580	9580	9580	0
5	20250123	202800	29423220	9580	9580	9580	9580	0
6	20250123	202700	29423220	9580	9580	9580	9580	0
7	20250123	202600	29423220	9580	9580	9580	9580	0
8	20250123	202500	29423220	9580	9580	9580	9580	0
9	20250123	202400	29423220	9580	9580	9580	9580	0
10	20250123	202300	29423220	9580	9580	9580	9580	0
11	20250123	202200	29423220	9580	9580	9580	9580	0
12	20250123	202100	29423220	9580	9580	9580	9580	0
13	20250123	202000	29423220	9580	9580	9580	9580	0
14	20250123	201900	29423220	9580	9580	9580	9580	0
15	20250123	201800	29423220	9580	9580	9580	9580	0
16	20250123	201700	29423220	9580	9580	9580	9580	0
17	20250123	201600	29423220	9580	9580	9580	9580	0
18	20250123	201500	29423220	9580	9580	9580	9580	0
19	20250123	201400	29423220	9580	9580	9580	9580	0
20	20250123	201300	29423220	9580	9580	9580	9580	0
21	20250123	201200	29423220	9580	9580	9580	9580	0
22	20250123	201100	29423220	9580	9580	9580	9580	0
23	20250123	201000	29423220	9580	9580	9580	9580	0
24	20250123	200900	29423220	9580	9580	9580	9580	0
25	20250123	200800	29423220	9580	9580	9580	9580	0
26	20250123	200700	29423220	9580	9580	9580	9580	0
27	20250123	200600	29423220	9580	9580	9580	9580	0
28	20250123	200500	29423220	9580	9580	9580	9580	0
29	20250123	200400	29423220	9580	9580	9580	9580	0
30	20250123	200300	29423220	9580	9580	9580	9580	0
31	20250123	200200	29423220	9580	9580	9580	9580	0
32	20250123	200100	29423220	9580	9580	9580	9580	9
33	20250123	200000	29423220	9580	9580	9580	9580	0
34	20250123	195900	29423220	9580	9580	9580	9580	0
35	20250123	195800	29423220	9580	9580	9580	9580	0
36	20250123	195700	29423220	9580	9580	9580	9580	0
37	20250123	195600	29423220	9580	9580	9580	9580	0
38	20250123	195500	29423220	9580	9580	9580	9580	0
39	20250123	195400	29423220	9580	9580	9580	9580	0
40	20250123	195300	29423220	9580	9580	9580	9580	0
41	20250123	195200	29423220	9580	9580	9580	9580	0
42	20250123	195100	29423220	9580	9580	9580	9580	0
43	20250123	195000	29423220	9580	9580	9580	9580	0
44	20250123	194900	29423220	9580	9580	9580	9580	0
45	20250123	194800	29423220	9580	9580	9580	9580	0
46	20250123	194700	29423220	9580	9580	9580	9580	0
47	20250123	194600	29423220	9580	9580	9580	9580	0
48	20250123	194500	29423220	9580	9580	9580	9580	0
49	20250123	194400	29423220	9580	9580	9580	9580	0
50	20250123	194300	29423220	9580	9580	9580	9580	0
51	20250123	194200	29423220	9580	9580	9580	9580	0
52	20250123	194100	29423220	9580	9580	9580	9580	0
53	20250123	194000	29423220	9580	9580	9580	9580	0
54	20250123	193900	29423220	9580	9580	9580	9580	0
55	20250123	193800	29423220	9580	9580	9580	9580	0
56	20250123	193700	29423220	9580	9580	9580	9580	0
57	20250123	193600	29423220	9580	9580	9580	9580	0
58	20250123	193500	29423220	9580	9580	9580	9580	0
59	20250123	193400	29423220	9580	9580	9580	9580	0
60	20250123	193300	29423220	9580	9580	9580	9580	0
61	20250123	193200	29423220	9580	9580	9580	9580	0
62	20250123	193100	29423220	9580	9580	9580	9580	9
63	20250123	193000	29423220	9580	9580	9580	9580	0
64	20250123	192900	29423220	9580	9580	9580	9580	0
65	20250123	192800	29423220	9580	9580	9580	9580	0
66	20250123	192700	29423220	9580	9580	9580	9580	0
67	20250123	192600	29423220	9580	9580	9580	9580	0
68	20250123	192500	29423220	9580	9580	9580	9580	0
69	20250123	192400	29423220	9580	9580	9580	9580	0
70	20250123	192300	29423220	9580	9580	9580	9580	0
71	20250123	192200	29423220	9580	9580	9580	9580	0
72	20250123	192100	29423220	9580	9580	9580	9580	0
73	20250123	192000	29423220	9580	9580	9580	9580	0
74	20250123	191900	29423220	9580	9580	9580	9580	0
75	20250123	191800	29423220	9580	9580	9580	9580	0
76	20250123	191700	29423220	9580	9580	9580	9580	0
77	20250123	191600	29423220	9580	9580	9580	9580	0
78	20250123	191500	29423220	9580	9580	9580	9580	0
79	20250123	191400	29423220	9580	9580	9580	9580	0
80	20250123	191300	29423220	9580	9580	9580	9580	0
81	20250123	191200	29423220	9580	9580	9580	9580	0
82	20250123	191100	29423220	9580	9580	9580	9580	0
83	20250123	191000	29423220	9580	9580	9580	9580	0
84	20250123	190900	29423220	9580	9580	9580	9580	0
85	20250123	190800	29423220	9580	9580	9580	9580	0
86	20250123	190700	29423220	9580	9580	9580	9580	0
87	20250123	190600	29423220	9580	9580	9580	9580	0
88	20250123	190500	29423220	9580	9580	9580	9580	0
89	20250123	190400	29423220	9580	9580	9580	9580	0
90	20250123	190300	29423220	9580	9580	9580	9580	0
91	20250123	190200	29423220	9580	9580	9580	9580	0
92	20250123	190100	29423220	9580	9580	9580	9580	9
93	20250123	190000	29423220	9580	9580	9580	9580	0
94	20250123	185900	29423220	9580	9580	9580	9580	0
95	20250123	185800	29423220	9580	9580	9580	9580	0
96	20250123	185700	29423220	9580	9580	9580	9580	0
97	20250123	185600	29423220	9580	9580	9580	9580	0
98	20250123	185500	29423220	9580	9580	9580	9580	0
99	20250123	185400	29423220	9580	9580	9580	9580	0
100	20250123	185300	29423220	9580	9580	9580	9580	0
101	20250123	185200	29423220	9580	9580	9580	9580	0
102	20250123	185100	29423220	9580	9580	9580	9580	0
103	20250123	185000	29423220	9580	9580	9580	9580	0
104	20250123	184900	29423220	9580	9580	9580	9580	0
105	20250123	184800	29423220	9580	9580	9580	9580	0
106	20250123	184700	29423220	9580	9580	9580	9580	0
107	20250123	184600	29423220	9580	9580	9580	9580	0
108	20250123	184500	29423220	9580	9580	9580	9580	0
109	20250123	184400	29423220	9580	9580	9580	9580	0
110	20250123	184300	29423220	9580	9580	9580	9580	0
111	20250123	184200	29423220	9580	9580	9580	9580	0
112	20250123	184100	29423220	9580	9580	9580	9580	0
113	20250123	184000	29423220	9580	9580	9580	9580	0
114	20250123	183900	29423220	9580	9580	9580	9580	0
115	20250123	183800	29423220	9580	9580	9580	9580	0
116	20250123	183700	29423220	9580	9580	9580	9580	0
117	20250123	183600	29423220	9580	9580	9580	9580	0
118	20250123	183500	29423220	9580	9580	9580	9580	0
119	20250123	183400	29423220	9580	9580	9580	9580	0
120	20250123	183300	29423220	9580	9580	9580	9580	0
121	20250123	183200	29423220	9580	9580	9580	9580	0
122	20250123	183100	29423220	9580	9580	9580	9580	9
123	20250123	183000	29423220	9580	9580	9580	9580	0
124	20250123	182900	29423220	9580	9580	9580	9580	0
125	20250123	182800	29423220	9580	9580	9580	9580	0
126	20250123	182700	29423220	9580	9580	9580	9580	0
127	20250123	182600	29423220	9580	9580	9580	9580	0
128	20250123	182500	29423220	9580	9580	9580	9580	0
129	20250123	182400	29423220	9580	9580	9580	9580	0
130	20250123	182300	29423220	9580	9580	9580	9580	0
131	20250123	182200	29423220	9580	9580	9580	9580	0
132	20250123	182100	29423220	9580	9580	9580	9580	0
133	20250123	182000	29423220	9580	9580	9580	9580	0
134	20250123	181900	29423220	9580	9580	9580	9580	0
135	20250123	181800	29423220	9580	9580	9580	9580	0
136	20250123	181700	29423220	9580	9580	9580	9580	0
137	20250123	181600	29423220	9580	9580	9580	9580	0
138	20250123	181500	29423220	9580	9580	9580	9580	0
139	20250123	181400	29423220	9580	9580	9580	9580	0
140	20250123	181300	29423220	9580	9580	9580	9580	0
141	20250123	181200	29423220	9580	9580	9580	9580	0
142	20250123	181100	29423220	9580	9580	9580	9580	0
143	20250123	181000	29423220	9580	9580	9580	9580	0
144	20250123	180900	29423220	9580	9580	9580	9580	0
145	20250123	180800	29423220	9580	9580	9580	9580	0
146	20250123	180700	29423220	9580	9580	9580	9580	0
147	20250123	180600	29423220	9580	9580	9580	9580	0
148	20250123	180500	29423220	9580	9580	9580	9580	0
149	20250123	180400	29423220	9580	9580	9580	9580	0
150	20250123	180300	29423220	9580	9580	9580	9580	0
151	20250123	180200	29423220	9580	9580	9580	9580	0
152	20250123	180100	29423220	9580	9580	9580	9580	9
153	20250123	180000	29423220	9580	9580	9580	9580	0
154	20250123	175900	29423220	9580	9580	9580	9580	0
155	20250123	175800	29423220	9580	9580	9580	9580	0
156	20250123	175700	29423220	9580	9580	9580	9580	0
157	20250123	175600	29423220	9580	9580	9580	9580	0
158	20250123	175500	29423220	9580	9580	9580	9580	0
159	20250123	175400	29423220	9580	9580	9580	9580	0
160	20250123	175300	29423220	9580	9580	9580	9580	0
161	20250123	175200	29423220	9580	9580	9580	9580	0
162	20250123	175100	29423220	9580	9580	9580	9580	0
163	20250123	175000	29423220	9580	9580	9580	9580	0
164	20250123	174900	29423220	9580	9580	9580	9580	0
165	20250123	174800	29423220	9580	9580	9580	9580	0
166	20250123	174700	29423220	9580	9580	9580	9580	0
167	20250123	174600	29423220	9580	9580	9580	9580	0
168	20250123	174500	29423220	9580	9580	9580	9580	0
169	20250123	174400	29423220	9580	9580	9580	9580	0
170	20250123	174300	29423220	9580	9580	9580	9580	0
171	20250123	174200	29423220	9580	9580	9580	9580	0
172	20250123	174100	29423220	9580	9580	9580	9580	0
173	20250123	174000	29423220	9580	9580	9580	9580	0
174	20250123	173900	29423220	9580	9580	9580	9580	0
175	20250123	173800	29423220	9580	9580	9580	9580	0
176	20250123	173700	29423220	9580	9580	9580	9580	0
177	20250123	173600	29423220	9580	9580	9580	9580	0
178	20250123	173500	29423220	9580	9580	9580	9580	0
179	20250123	173400	29423220	9580	9580	9580	9580	0
180	20250123	173300	29423220	9580	9580	9580	9580	0
181	20250123	173200	29423220	9580	9580	9580	9580	0
182	20250123	173100	29423220	9580	9580	9580	9580	9
183	20250123	173000	29423220	9580	9580	9580	9580	0
184	20250123	172900	29423220	9580	9580	9580	9580	0
185	20250123	172800	29423220	9580	9580	9580	9580	0
186	20250123	172700	29423220	9580	9580	9580	9580	0
187	20250123	172600	29423220	9580	9580	9580	9580	0
188	20250123	172500	29423220	9580	9580	9580	9580	0
189	20250123	172400	29423220	9580	9580	9580	9580	0
190	20250123	172300	29423220	9580	9580	9580	9580	0
191	20250123	172200	29423220	9580	9580	9580	9580	0
192	20250123	172100	29423220	9580	9580	9580	9580	0
193	20250123	172000	29423220	9580	9580	9580	9580	0
194	20250123	171900	29423220	9580	9580	9580	9580	0
195	20250123	171800	29423220	9580	9580	9580	9580	0
196	20250123	171700	29423220	9580	9580	9580	9580	0
197	20250123	171600	29423220	9580	9580	9580	9580	0
198	20250123	171500	29423220	9580	9580	9580	9580	0
199	20250123	171400	29423220	9580	9580	9580	9580	0
200	20250123	171300	29423220	9580	9580	9580	9580	0
201	20250123	171200	29423220	9580	9580	9580	9580	0
202	20250123	171100	29423220	9580	9580	9580	9580	0
203	20250123	171000	29423220	9580	9580	9580	9580	0
204	20250123	170900	29423220	9580	9580	9580	9580	0
205	20250123	170800	29423220	9580	9580	9580	9580	0
206	20250123	170700	29423220	9580	9580	9580	9580	0
207	20250123	170600	29423220	9580	9580	9580	9580	0
208	20250123	170500	29423220	9580	9580	9580	9580	0
209	20250123	170400	29423220	9580	9580	9580	9580	0
210	20250123	170300	29423220	9580	9580	9580	9580	0
211	20250123	170200	29423220	9580	9580	9580	9580	0
212	20250123	170100	29423220	9580	9580	9580	9580	9
213	20250123	170000	29423220	9580	9580	9580	9580	0
214	20250123	165900	29423220	9580	9580	9580	9580	0
215	20250123	165800	29423220	9580	9580	9580	9580	0
216	20250123	165700	29423220	9580	9580	9580	9580	0
217	20250123	165600	29423220	9580	9580	9580	9580	0
218	20250123	165500	29423220	9580	9580	9580	9580	0
219	20250123	165400	29423220	9580	9580	9580	9580	0
220	20250123	165300	29423220	9580	9580	9580	9580	0
221	20250123	165200	29423220	9580	9580	9580	9580	0
222	20250123	165100	29423220	9580	9580	9580	9580	0
223	20250123	165000	29423220	9580	9580	9580	9580	0
224	20250123	164900	29423220	9580	9580	9580	9580	0
225	20250123	164800	29423220	9580	9580	9580	9580	0
226	20250123	164700	29423220	9580	9580	9580	9580	0
227	20250123	164600	29423220	9580	9580	9580	9580	0
228	20250123	164500	29423220	9580	9580	9580	9580	0
229	20250123	164400	29423220	9580	9580	9580	9580	0
230	20250123	164300	29423220	9580	9580	9580	9580	0
231	20250123	164200	29423220	9580	9580	9580	9580	0
232	20250123	164100	29423220	9580	9580	9580	9580	0
233	20250123	164000	29423220	9580	9580	9580	9580	0
234	20250123	163900	29423220	9580	9580	9580	9580	0
235	20250123	163800	29423220	9580	9580	9580	9580	0
236	20250123	163700	29423220	9580	9580	9580	9580	0
237	20250123	163600	29423220	9580	9580	9580	9580	0
238	20250123	163500	29423220	9580	9580	9580	9580	0
239	20250123	163400	29423220	9580	9580	9580	9580	0
240	20250123	163300	29423220	9580	9580	9580	9580	0
241	20250123	163200	29423220	9580	9580	9580	9580	0
242	20250123	163100	29423220	9580	9580	9580	9580	9
243	20250123	163000	29423220	9580	9580	9580	9580	0
244	20250123	162900	29423220	9580	9580	9580	9580	0
245	20250123	162800	29423220	9580	9580	9580	9580	0
246	20250123	162700	29423220	9580	9580	9580	9580	0
247	20250123	162600	29423220	9580	9580	9580	9580	0
248	20250123	162500	29423220	9580	9580	9580	9580	0
249	20250123	162400	29423220	9580	9580	9580	9580	0
250	20250123	162300	29423220	9580	9580	9580	9580	0
251	20250123	162200	29423220	9580	9580	9580	9580	0
252	20250123	162100	29423220	9580	9580	9580	9580	0
253	20250123	162000	29423220	9580	9580	9580	9580	0
254	20250123	161900	29423220	9580	9580	9580	9580	0
255	20250123	161800	29423220	9580	9580	9580	9580	0
256	20250123	161700	29423220	9580	9580	9580	9580	0
257	20250123	161600	29423220	9580	9580	9580	9580	0
258	20250123	161500	29423220	9580	9580	9580	9580	0
259	20250123	161400	29423220	9580	9580	9580	9580	0
260	20250123	161300	29423220	9580	9580	9580	9580	0
261	20250123	161200	29423220	9580	9580	9580	9580	0
262	20250123	161100	29423220	9580	9580	9580	9580	0
263	20250123	161000	29423220	9580	9580	9580	9580	0
264	20250123	160900	29423220	9580	9580	9580	9580	0
265	20250123	160800	29423220	9580	9580	9580	9580	0
266	20250123	160700	29423220	9580	9580	9580	9580	0
267	20250123	160600	29423220	9580	9580	9580	9580	0
268	20250123	160500	29423220	9580	9580	9580	9580	0
269	20250123	160400	29423220	9580	9580	9580	9580	0
270	20250123	160300	29423220	9580	9580	9580	9580	0
271	20250123	160200	29423220	9580	9580	9580	9580	0
272	20250123	160100	29423220	9580	9580	9580	9580	9
273	20250123	160000	29423220	9580	9580	9580	9580	0
274	20250123	155900	29423220	9580	9580	9580	9580	0
275	20250123	155800	29423220	9580	9580	9580	9580	0
276	20250123	155700	29423220	9580	9580	9580	9580	0
277	20250123	155600	29423220	9580	9580	9580	9580	0
278	20250123	155500	29423220	9580	9580	9580	9580	0
279	20250123	155400	29423220	9580	9580	9580	9580	0
280	20250123	155300	29423220	9580	9580	9580	9580	0
281	20250123	155200	29423220	9580	9580	9580	9580	0
282	20250123	155100	29423220	9580	9580	9580	9580	0
283	20250123	155000	29423220	9580	9580	9580	9580	0
284	20250123	154900	29423220	9580	9580	9580	9580	0
285	20250123	154800	29423220	9580	9580	9580	9580	0
286	20250123	154700	29423220	9580	9580	9580	9580	0
287	20250123	154600	29423220	9580	9580	9580	9580	0
288	20250123	154500	29423220	9580	9580	9580	9580	0
289	20250123	154400	29423220	9580	9580	9580	9580	0
290	20250123	154300	29423220	9580	9580	9580	9580	0
291	20250123	154200	29423220	9580	9580	9580	9580	0
292	20250123	154100	29423220	9580	9580	9580	9580	0
293	20250123	154000	29423220	9580	9580	9580	9580	0
294	20250123	153900	29423220	9580	9580	9580	9580	0
295	20250123	153800	29423220	9580	9580	9580	9580	0
296	20250123	153700	29423220	9580	9580	9580	9580	0
297	20250123	153600	29423220	9580	9580	9580	9580	0
298	20250123	153500	29423220	9580	9580	9580	9580	0
299	20250123	153400	29423220	9580	9580	9580	9580	0
300	20250123	153300	29423220	9580	9580	9580	9580	0
301	20250123	153200	29423220	9580	9580	9580	9580	0
302	20250123	153100	29423220	9580	9580	9580	9580	9
303	20250123	153000	29423220	9580	9580	9580	9580	0
304	20250123	152900	29423220	9580	9580	9580	9580	0
305	20250123	152800	29423220	9580	9580	9580	9580	0
306	20250123	152700	29423220	9580	9580	9580	9580	0
307	20250123	152600	29423220	9580	9580	9580	9580	0
308	20250123	152500	29423220	9580	9580	9580	9580	0
309	20250123	152400	29423220	9580	9580	9580	9580	0
310	20250123	152300	29423220	9580	9580	9580	9580	0
311	20250123	152200	29423220	9580	9580	9580	9580	0
312	20250123	152100	29423220	9580	9580	9580	9580	0
313	20250123	152000	29423220	9580	9580	9580	9580	0
314	20250123	151900	29423220	9580	9580	9580	9580	0
315	20250123	151800	29423220	9580	9580	9580	9580	0
316	20250123	151700	29423220	9580	9580	9580	9580	0
317	20250123	151600	29423220	9580	9580	9580	9580	0
318	20250123	151500	29423220	9580	9580	9580	9580	0
319	20250123	151400	29423220	9580	9580	9580	9580	0
320	20250123	151300	29423220	9580	9580	9580	9580	0
321	20250123	151200	29423220	9580	9580	9580	9580	0
322	20250123	151100	29423220	9580	9580	9580	9580	0
323	20250123	151000	29423220	9580	9580	9580	9580	0
324	20250123	150900	29423220	9580	9580	9580	9580	0
325	20250123	150800	29423220	9580	9580	9580	9580	0
326	20250123	150700	29423220	9580	9580	9580	9580	0
327	20250123	150600	29423220	9580	9580	9580	9580	0
328	20250123	150500	29423220	9580	9580	9580	9580	0
329	20250123	150400	29423220	9580	9580	9580	9580	0
330	20250123	150300	29423220	9580	9580	9580	9580	0
331	20250123	150200	29423220	9580	9580	9580	9580	0
332	20250123	150100	29423220	9580	9580	9580	9580	0
333	20250123	150000	29423220	9580	9580	9580	9580	0
334	20250123	145900	29423220	9580	9580	9580	9580	0
335	20250123	145800	29423220	9580	9580	9580	9580	0
336	20250123	145700	29423220	9580	9580	9580	9580	0
337	20250123	145600	29423220	9580	9580	9580	9580	0
338	20250123	145500	29423220	9580	9580	9580	9580	0
339	20250123	145400	29423220	9580	9580	9580	9580	0
340	20250123	145300	29423220	9580	9580	9580	9580	0
341	20250123	145200	29423220	9580	9580	9580	9580	0
342	20250123	145100	29423220	9580	9580	9580	9580	0
343	20250123	145000	29423220	9580	9580	9580	9580	9
344	20250123	144900	29337000	9490	9490	9490	9490	0
345	20250123	144800	29337000	9490	9490	9490	9490	0
346	20250123	144700	29337000	9490	9490	9490	9490	0
347	20250123	144600	29337000	9490	9490	9490	9490	0
348	20250123	144500	29337000	9490	9490	9490	9490	0
349	20250123	144400	29337000	9490	9490	9490	9490	0
350	20250123	144300	29337000	9490	9490	9490	9490	0
351	20250123	144200	29337000	9490	9490	9490	9490	5
352	20250123	144100	29289550	9490	9490	9490	9490	0
353	20250123	144000	29289550	9490	9490	9490	9490	0
354	20250123	143900	29289550	9490	9490	9490	9490	0
355	20250123	143800	29289550	9490	9490	9490	9490	0
356	20250123	143700	29289550	9490	9490	9490	9490	0
357	20250123	143600	29289550	9490	9490	9490	9490	0
358	20250123	143500	29289550	9490	9490	9490	9490	0
359	20250123	143400	29289550	9490	9490	9490	9490	0
360	20250123	143300	29289550	9490	9490	9490	9490	0
361	20250123	143200	29289550	9490	9490	9490	9490	0
362	20250123	143100	29289550	9490	9490	9490	9490	0
363	20250123	143000	29289550	9490	9490	9490	9490	0
364	20250123	142900	29289550	9490	9490	9490	9490	0
365	20250123	142800	29289550	9490	9500	9500	9490	22
366	20250123	142700	29080760	9580	9580	9580	9580	0
367	20250123	142600	29080760	9580	9580	9580	9580	0
368	20250123	142500	29080760	9580	9570	9580	9570	3
369	20250123	142400	29052040	9580	9580	9580	9580	0
370	20250123	142300	29052040	9580	9580	9580	9580	0
371	20250123	142200	29052040	9580	9580	9580	9580	0
372	20250123	142100	29052040	9580	9580	9580	9580	0
373	20250123	142000	29052040	9580	9580	9580	9580	0
374	20250123	141900	29052040	9580	9580	9580	9580	0
375	20250123	141800	29052040	9580	9580	9580	9580	0
376	20250123	141700	29052040	9580	9580	9580	9580	0
377	20250123	141600	29052040	9580	9580	9580	9580	0
378	20250123	141500	29052040	9580	9580	9580	9580	0
379	20250123	141400	29052040	9580	9580	9580	9580	0
380	20250123	141300	29052040	9580	9580	9580	9580	0
381	20250123	141200	29052040	9580	9580	9580	9580	0
382	20250123	141100	29052040	9580	9580	9580	9580	0
383	20250123	141000	29052040	9580	9580	9580	9580	0
384	20250123	140900	29052040	9580	9580	9580	9580	0
385	20250123	140800	29052040	9580	9580	9580	9580	0
386	20250123	140700	29052040	9580	9580	9580	9580	0
387	20250123	140600	29052040	9580	9580	9580	9580	0
388	20250123	140500	29052040	9580	9580	9580	9580	0
389	20250123	140400	29052040	9580	9580	9580	9580	0
390	20250123	140300	29052040	9580	9580	9580	9580	0
391	20250123	140200	29052040	9580	9580	9580	9580	0
392	20250123	140100	29052040	9580	9580	9580	9580	0
393	20250123	140000	29052040	9580	9580	9580	9580	0
394	20250123	135900	29052040	9580	9580	9580	9580	0
395	20250123	135800	29052040	9580	9580	9580	9580	0
396	20250123	135700	29052040	9580	9580	9580	9580	0
397	20250123	135600	29052040	9580	9580	9580	9580	0
398	20250123	135500	29052040	9580	9580	9580	9580	0
399	20250123	135400	29052040	9580	9580	9580	9580	0
400	20250123	135300	29052040	9580	9550	9580	9550	56
401	20250123	135200	28515710	9580	9580	9580	9580	0
402	20250123	135100	28515710	9580	9580	9580	9580	0
403	20250123	135000	28515710	9580	9580	9580	9580	0
404	20250123	134900	28515710	9580	9580	9580	9580	0
405	20250123	134800	28515710	9580	9580	9580	9580	0
406	20250123	134700	28515710	9580	9580	9580	9580	0
407	20250123	134600	28515710	9580	9580	9580	9580	0
408	20250123	134500	28515710	9580	9580	9580	9580	0
409	20250123	134400	28515710	9580	9580	9580	9580	0
410	20250123	134300	28515710	9580	9580	9580	9580	0
411	20250123	134200	28515710	9580	9580	9580	9580	0
412	20250123	134100	28515710	9580	9580	9580	9580	20
413	20250123	134000	28324110	9580	9580	9580	9580	0
414	20250123	133900	28324110	9580	9580	9580	9580	0
415	20250123	133800	28324110	9580	9580	9580	9580	0
416	20250123	133700	28324110	9580	9580	9580	9580	0
417	20250123	133600	28324110	9580	9580	9580	9580	0
418	20250123	133500	28324110	9580	9580	9580	9580	0
419	20250123	133400	28324110	9580	9580	9580	9580	0
420	20250123	133300	28324110	9580	9580	9580	9580	0
421	20250123	133200	28324110	9580	9580	9580	9580	0
422	20250123	133100	28324110	9580	9580	9580	9580	0
423	20250123	133000	28324110	9580	9580	9580	9580	0
424	20250123	132900	28324110	9580	9580	9580	9580	0
425	20250123	132800	28324110	9580	9580	9580	9580	0
426	20250123	132700	28324110	9580	9580	9580	9580	0
427	20250123	132600	28324110	9580	9580	9580	9580	0
428	20250123	132500	28324110	9580	9580	9580	9580	0
429	20250123	132400	28324110	9580	9580	9580	9580	0
430	20250123	132300	28324110	9580	9570	9580	9570	170
431	20250123	132200	26696210	9590	9590	9590	9590	0
432	20250123	132100	26696210	9590	9590	9590	9590	0
433	20250123	132000	26696210	9590	9590	9590	9590	0
434	20250123	131900	26696210	9590	9590	9590	9590	0
435	20250123	131800	26696210	9590	9590	9590	9590	0
436	20250123	131700	26696210	9590	9590	9590	9590	0
437	20250123	131600	26696210	9590	9590	9590	9590	0
438	20250123	131500	26696210	9590	9590	9590	9590	0
439	20250123	131400	26696210	9590	9590	9590	9590	0
440	20250123	131300	26696210	9590	9590	9590	9590	0
441	20250123	131200	26696210	9590	9590	9590	9590	0
442	20250123	131100	26696210	9590	9590	9590	9590	0
443	20250123	131000	26696210	9590	9590	9590	9590	0
444	20250123	130900	26696210	9590	9590	9590	9590	0
445	20250123	130800	26696210	9590	9590	9590	9590	0
446	20250123	130700	26696210	9590	9590	9590	9590	0
447	20250123	130600	26696210	9590	9590	9590	9590	0
448	20250123	130500	26696210	9590	9590	9590	9590	0
449	20250123	130400	26696210	9590	9590	9590	9590	0
450	20250123	130300	26696210	9590	9590	9590	9590	0
451	20250123	130200	26696210	9590	9590	9590	9590	1
452	20250123	130100	26686620	9490	9490	9490	9490	0
453	20250123	130000	26686620	9490	9490	9490	9490	0
454	20250123	125900	26686620	9490	9490	9490	9490	0
455	20250123	125800	26686620	9490	9490	9490	9490	0
456	20250123	125700	26686620	9490	9490	9490	9490	0
457	20250123	125600	26686620	9490	9490	9490	9490	0
458	20250123	125500	26686620	9490	9490	9490	9490	0
459	20250123	125400	26686620	9490	9490	9490	9490	0
460	20250123	125300	26686620	9490	9490	9490	9490	0
461	20250123	125200	26686620	9490	9490	9490	9490	0
462	20250123	125100	26686620	9490	9490	9490	9490	0
463	20250123	125000	26686620	9490	9490	9490	9490	0
464	20250123	124900	26686620	9490	9490	9490	9490	0
465	20250123	124800	26686620	9490	9490	9490	9490	0
466	20250123	124700	26686620	9490	9490	9490	9490	0
467	20250123	124600	26686620	9490	9490	9490	9490	0
468	20250123	124500	26686620	9490	9490	9490	9490	0
469	20250123	124400	26686620	9490	9490	9490	9490	0
470	20250123	124300	26686620	9490	9490	9490	9490	0
471	20250123	124200	26686620	9490	9490	9490	9490	0
472	20250123	124100	26686620	9490	9490	9490	9490	0
473	20250123	124000	26686620	9490	9490	9490	9490	0
474	20250123	123900	26686620	9490	9490	9490	9490	0
475	20250123	123800	26686620	9490	9490	9490	9490	0
476	20250123	123700	26686620	9490	9490	9490	9490	0
477	20250123	123600	26686620	9490	9490	9490	9490	0
478	20250123	123500	26686620	9490	9490	9490	9490	0
479	20250123	123400	26686620	9490	9490	9490	9490	0
480	20250123	123300	26686620	9490	9490	9490	9490	0
481	20250123	123200	26686620	9490	9490	9490	9490	0
482	20250123	123100	26686620	9490	9490	9490	9490	0
483	20250123	123000	26686620	9490	9490	9490	9490	0
484	20250123	122900	26686620	9490	9490	9490	9490	0
485	20250123	122800	26686620	9490	9490	9490	9490	0
486	20250123	122700	26686620	9490	9490	9490	9490	0
487	20250123	122600	26686620	9490	9490	9490	9490	0
488	20250123	122500	26686620	9490	9490	9490	9490	0
489	20250123	122400	26686620	9490	9490	9490	9490	0
490	20250123	122300	26686620	9490	9490	9490	9490	0
491	20250123	122200	26686620	9490	9490	9490	9490	0
492	20250123	122100	26686620	9490	9490	9490	9490	0
493	20250123	122000	26686620	9490	9490	9490	9490	0
494	20250123	121900	26686620	9490	9490	9490	9490	0
495	20250123	121800	26686620	9490	9490	9490	9490	0
496	20250123	121700	26686620	9490	9490	9490	9490	0
497	20250123	121600	26686620	9490	9490	9490	9490	0
498	20250123	121500	26686620	9490	9490	9490	9490	0
499	20250123	121400	26686620	9490	9490	9490	9490	0
500	20250123	121300	26686620	9490	9490	9490	9490	0
501	20250123	121200	26686620	9490	9490	9490	9490	0
502	20250123	121100	26686620	9490	9490	9490	9490	3
503	20250123	121000	26658150	9490	9490	9490	9490	2
504	20250123	120900	26639170	9600	9600	9600	9600	0
505	20250123	120800	26639170	9600	9600	9600	9600	0
506	20250123	120700	26639170	9600	9600	9600	9600	0
507	20250123	120600	26639170	9600	9600	9600	9600	0
508	20250123	120500	26639170	9600	9600	9600	9600	0
509	20250123	120400	26639170	9600	9600	9600	9600	0
510	20250123	120300	26639170	9600	9600	9600	9600	0
511	20250123	120200	26639170	9600	9600	9600	9600	0
512	20250123	120100	26639170	9600	9600	9600	9600	0
513	20250123	120000	26639170	9600	9600	9600	9600	0
514	20250123	115900	26639170	9600	9600	9600	9600	0
515	20250123	115800	26639170	9600	9600	9600	9600	0
516	20250123	115700	26639170	9600	9600	9600	9600	0
517	20250123	115600	26639170	9600	9600	9600	9600	0
518	20250123	115500	26639170	9600	9600	9600	9600	0
519	20250123	115400	26639170	9600	9600	9600	9600	0
520	20250123	115300	26639170	9600	9600	9600	9600	0
521	20250123	115200	26639170	9600	9600	9600	9600	0
522	20250123	115100	26639170	9600	9600	9600	9600	0
523	20250123	115000	26639170	9600	9600	9600	9600	0
524	20250123	114900	26639170	9600	9600	9600	9600	0
525	20250123	114800	26639170	9600	9600	9600	9600	0
526	20250123	114700	26639170	9600	9600	9600	9600	0
527	20250123	114600	26639170	9600	9600	9600	9600	0
528	20250123	114500	26639170	9600	9600	9600	9600	0
529	20250123	114400	26639170	9600	9600	9600	9600	0
530	20250123	114300	26639170	9600	9600	9600	9600	0
531	20250123	114200	26639170	9600	9600	9600	9600	0
532	20250123	114100	26639170	9600	9600	9600	9600	0
533	20250123	114000	26639170	9600	9600	9600	9600	0
534	20250123	113900	26639170	9600	9600	9600	9600	0
535	20250123	113800	26639170	9600	9600	9600	9600	0
536	20250123	113700	26639170	9600	9600	9600	9600	0
537	20250123	113600	26639170	9600	9600	9600	9600	0
538	20250123	113500	26639170	9600	9600	9600	9600	0
539	20250123	113400	26639170	9600	9600	9600	9600	0
540	20250123	113300	26639170	9600	9600	9600	9600	0
541	20250123	113200	26639170	9600	9600	9600	9600	0
542	20250123	113100	26639170	9600	9600	9600	9600	0
543	20250123	113000	26639170	9600	9600	9600	9600	0
544	20250123	112900	26639170	9600	9600	9600	9600	0
545	20250123	112800	26639170	9600	9600	9600	9600	0
546	20250123	112700	26639170	9600	9600	9600	9600	0
547	20250123	112600	26639170	9600	9480	9600	9480	838
548	20250123	112500	18596520	9400	9400	9400	9400	0
549	20250123	112400	18596520	9400	9400	9400	9400	0
550	20250123	112300	18596520	9400	9400	9400	9400	0
551	20250123	112200	18596520	9400	9400	9400	9400	0
552	20250123	112100	18596520	9400	9400	9400	9400	0
553	20250123	112000	18596520	9400	9400	9400	9400	0
554	20250123	111900	18596520	9400	9400	9400	9400	0
555	20250123	111800	18596520	9400	9400	9400	9400	0
556	20250123	111700	18596520	9400	9400	9400	9400	0
557	20250123	111600	18596520	9400	9400	9400	9400	0
558	20250123	111500	18596520	9400	9400	9400	9400	0
559	20250123	111400	18596520	9400	9400	9400	9400	0
560	20250123	111300	18596520	9400	9400	9400	9400	0
561	20250123	111200	18596520	9400	9400	9400	9400	0
562	20250123	111100	18596520	9400	9400	9400	9400	0
563	20250123	111000	18596520	9400	9400	9400	9400	0
564	20250123	110900	18596520	9400	9400	9400	9400	0
565	20250123	110800	18596520	9400	9400	9400	9400	0
566	20250123	110700	18596520	9400	9400	9400	9400	0
567	20250123	110600	18596520	9400	9400	9400	9400	0
568	20250123	110500	18596520	9400	9400	9400	9400	0
569	20250123	110400	18596520	9400	9400	9400	9400	0
570	20250123	110300	18596520	9400	9400	9400	9400	0
571	20250123	110200	18596520	9400	9400	9400	9400	100
572	20250123	110100	17656520	9400	9400	9400	9400	0
573	20250123	110000	17656520	9400	9400	9400	9400	0
574	20250123	105900	17656520	9400	9400	9400	9400	0
575	20250123	105800	17656520	9400	9400	9400	9400	0
576	20250123	105700	17656520	9400	9400	9400	9400	5
577	20250123	105600	17609520	9600	9600	9600	9600	0
578	20250123	105500	17609520	9600	9600	9600	9600	0
579	20250123	105400	17609520	9600	9600	9600	9600	0
580	20250123	105300	17609520	9600	9600	9600	9600	0
581	20250123	105200	17609520	9600	9600	9600	9600	0
582	20250123	105100	17609520	9600	9600	9600	9600	0
583	20250123	105000	17609520	9600	9600	9600	9600	0
584	20250123	104900	17609520	9600	9600	9600	9600	0
585	20250123	104800	17609520	9600	9600	9600	9600	0
586	20250123	104700	17609520	9600	9600	9600	9600	0
587	20250123	104600	17609520	9600	9600	9600	9600	0
588	20250123	104500	17609520	9600	9600	9600	9600	0
589	20250123	104400	17609520	9600	9600	9600	9600	0
590	20250123	104300	17609520	9600	9600	9600	9600	0
591	20250123	104200	17609520	9600	9600	9600	9600	0
592	20250123	104100	17609520	9600	9600	9600	9600	0
593	20250123	104000	17609520	9600	9600	9600	9600	0
594	20250123	103900	17609520	9600	9600	9600	9600	0
595	20250123	103800	17609520	9600	9600	9600	9600	0
596	20250123	103700	17609520	9600	9600	9600	9600	0
597	20250123	103600	17609520	9600	9600	9600	9600	0
598	20250123	103500	17609520	9600	9600	9600	9600	0
599	20250123	103400	17609520	9600	9600	9600	9600	0
600	20250123	103300	17609520	9600	9600	9600	9600	0
601	20250123	103200	17609520	9600	9600	9600	9600	0
602	20250123	103100	17609520	9600	9600	9600	9600	0
603	20250123	103000	17609520	9600	9600	9600	9600	0
604	20250123	102900	17609520	9600	9600	9600	9600	0
605	20250123	102800	17609520	9600	9600	9600	9600	0
606	20250123	102700	17609520	9600	9600	9600	9600	0
607	20250123	102600	17609520	9600	9600	9600	9600	0
608	20250123	102500	17609520	9600	9600	9600	9600	0
609	20250123	102400	17609520	9600	9600	9600	9600	0
610	20250123	102300	17609520	9600	9600	9600	9600	0
611	20250123	102200	17609520	9600	9600	9600	9600	0
612	20250123	102100	17609520	9600	9600	9600	9600	0
613	20250123	102000	17609520	9600	9600	9600	9600	0
614	20250123	101900	17609520	9600	9600	9600	9600	0
615	20250123	101800	17609520	9600	9600	9600	9600	0
616	20250123	101700	17609520	9600	9600	9600	9600	0
617	20250123	101600	17609520	9600	9600	9600	9600	0
618	20250123	101500	17609520	9600	9600	9600	9600	0
619	20250123	101400	17609520	9600	9600	9600	9600	0
620	20250123	101300	17609520	9600	9600	9600	9600	0
621	20250123	101200	17609520	9600	9600	9600	9600	0
622	20250123	101100	17609520	9600	9600	9600	9600	0
623	20250123	101000	17609520	9600	9600	9600	9600	0
624	20250123	100900	17609520	9600	9600	9600	9600	0
625	20250123	100800	17609520	9600	9600	9600	9600	0
626	20250123	100700	17609520	9600	9600	9600	9600	0
627	20250123	100600	17609520	9600	9600	9600	9600	0
628	20250123	100500	17609520	9600	9600	9600	9600	0
629	20250123	100400	17609520	9600	9600	9600	9600	0
630	20250123	100300	17609520	9600	9600	9600	9600	0
631	20250123	100200	17609520	9600	9600	9600	9600	0
632	20250123	100100	17609520	9600	9600	9600	9600	0
633	20250123	100000	17609520	9600	9600	9600	9600	0
634	20250123	095900	17609520	9600	9600	9600	9600	0
635	20250123	095800	17609520	9600	9600	9600	9600	0
636	20250123	095700	17609520	9600	9600	9600	9600	0
637	20250123	095600	17609520	9600	9600	9600	9600	0
638	20250123	095500	17609520	9600	9600	9600	9600	0
639	20250123	095400	17609520	9600	9600	9600	9600	0
640	20250123	095300	17609520	9600	9600	9600	9600	0
641	20250123	095200	17609520	9600	9600	9600	9600	0
642	20250123	095100	17609520	9600	9600	9600	9600	0
643	20250123	095000	17609520	9600	9600	9600	9600	0
644	20250123	094900	17609520	9600	9600	9600	9600	0
645	20250123	094800	17609520	9600	9600	9600	9600	0
646	20250123	094700	17609520	9600	9600	9600	9600	0
647	20250123	094600	17609520	9600	9800	9800	9600	10
648	20250123	094500	17512520	10000	10000	10000	10000	0
649	20250123	094400	17512520	10000	10000	10000	10000	0
650	20250123	094300	17512520	10000	10000	10000	10000	0
651	20250123	094200	17512520	10000	10000	10000	10000	0
652	20250123	094100	17512520	10000	10000	10000	10000	0
653	20250123	094000	17512520	10000	9990	10000	9990	1500
654	20250123	093900	2512600	10000	10000	10000	10000	0
655	20250123	093800	2512600	10000	10000	10000	10000	0
656	20250123	093700	2512600	10000	10000	10000	10000	0
657	20250123	093600	2512600	10000	10000	10000	10000	0
658	20250123	093500	2512600	10000	10000	10000	10000	0
659	20250123	093400	2512600	10000	10000	10000	10000	0
660	20250123	093300	2512600	10000	10000	10000	10000	0
661	20250123	093200	2512600	10000	10000	10000	10000	0
662	20250123	093100	2512600	10000	9600	10000	9600	15
663	20250123	093000	2365600	9400	9400	9400	9400	67
664	20250123	092900	1735800	9390	9390	9390	9390	0
665	20250123	092800	1735800	9390	9390	9390	9390	0
666	20250123	092700	1735800	9390	9390	9390	9390	100
667	20250123	092600	796800	9100	9100	9100	9100	0
668	20250123	092500	796800	9100	9100	9100	9100	0
669	20250123	092400	796800	9100	9100	9100	9100	0
670	20250123	092300	796800	9100	9100	9100	9100	0
671	20250123	092200	796800	9100	9100	9100	9100	20
672	20250123	092100	614800	9200	9200	9200	9200	26
673	20250123	092000	375600	9390	9390	9390	9390	0
674	20250123	091900	375600	9390	9390	9390	9390	0
675	20250123	091800	375600	9390	9390	9390	9390	0
676	20250123	091700	375600	9390	9390	9390	9390	8
677	20250123	091600	300480	9390	9390	9390	9390	32
678	20250123	091500	0	9320	9320	9320	9320	0
679	20250123	091400	0	9320	9320	9320	9320	0
680	20250123	091300	0	9320	9320	9320	9320	0
681	20250123	091200	0	9320	9320	9320	9320	0
682	20250123	091100	0	9320	9320	9320	9320	0
683	20250123	091000	0	9320	9320	9320	9320	0
684	20250123	090900	0	9320	9320	9320	9320	0
685	20250123	090800	0	9320	9320	9320	9320	0
686	20250123	090700	0	9320	9320	9320	9320	0
687	20250123	090600	0	9320	9320	9320	9320	0
688	20250123	090500	0	9320	9320	9320	9320	0
689	20250123	090400	0	9320	9320	9320	9320	0
690	20250123	090300	0	9320	9320	9320	9320	0
691	20250123	090200	0	9320	9320	9320	9320	0
692	20250123	090100	0	9320	9320	9320	9320	0
693	20250123	090000	0	9320	9320	9320	9320	0