KissMeData/296160/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210800	40699860	6070	6070	6070	6070	199
3	20250123	210700	40699860	6070	6070	6070	6070	0
4	20250123	210600	40699860	6070	6070	6070	6070	0
5	20250123	210500	40699860	6070	6070	6070	6070	0
6	20250123	210400	40699860	6070	6070	6070	6070	0
7	20250123	210300	40699860	6070	6070	6070	6070	0
8	20250123	210200	40699860	6070	6070	6070	6070	0
9	20250123	210100	40699860	6070	6070	6070	6070	0
10	20250123	210000	40699860	6070	6070	6070	6070	0
11	20250123	205900	40699860	6070	6070	6070	6070	0
12	20250123	205800	40699860	6070	6070	6070	6070	0
13	20250123	205700	40699860	6070	6070	6070	6070	0
14	20250123	205600	40699860	6070	6070	6070	6070	0
15	20250123	205500	40699860	6070	6070	6070	6070	0
16	20250123	205400	40699860	6070	6070	6070	6070	0
17	20250123	205300	40699860	6070	6070	6070	6070	0
18	20250123	205200	40699860	6070	6070	6070	6070	0
19	20250123	205100	40699860	6070	6070	6070	6070	0
20	20250123	205000	40699860	6070	6070	6070	6070	0
21	20250123	204900	40699860	6070	6070	6070	6070	0
22	20250123	204800	40699860	6070	6070	6070	6070	0
23	20250123	204700	40699860	6070	6070	6070	6070	0
24	20250123	204600	40699860	6070	6070	6070	6070	0
25	20250123	204500	40699860	6070	6070	6070	6070	0
26	20250123	204400	40699860	6070	6070	6070	6070	0
27	20250123	204300	40699860	6070	6070	6070	6070	0
28	20250123	204200	40699860	6070	6070	6070	6070	0
29	20250123	204100	40699860	6070	6070	6070	6070	0
30	20250123	204000	40699860	6070	6070	6070	6070	0
31	20250123	203900	40699860	6070	6070	6070	6070	0
32	20250123	203800	40699860	6070	6070	6070	6070	199
33	20250123	203700	40699860	6070	6070	6070	6070	0
34	20250123	203600	40699860	6070	6070	6070	6070	0
35	20250123	203500	40699860	6070	6070	6070	6070	0
36	20250123	203400	40699860	6070	6070	6070	6070	0
37	20250123	203300	40699860	6070	6070	6070	6070	0
38	20250123	203200	40699860	6070	6070	6070	6070	0
39	20250123	203100	40699860	6070	6070	6070	6070	0
40	20250123	203000	40699860	6070	6070	6070	6070	0
41	20250123	202900	40699860	6070	6070	6070	6070	0
42	20250123	202800	40699860	6070	6070	6070	6070	0
43	20250123	202700	40699860	6070	6070	6070	6070	0
44	20250123	202600	40699860	6070	6070	6070	6070	0
45	20250123	202500	40699860	6070	6070	6070	6070	0
46	20250123	202400	40699860	6070	6070	6070	6070	0
47	20250123	202300	40699860	6070	6070	6070	6070	0
48	20250123	202200	40699860	6070	6070	6070	6070	0
49	20250123	202100	40699860	6070	6070	6070	6070	0
50	20250123	202000	40699860	6070	6070	6070	6070	0
51	20250123	201900	40699860	6070	6070	6070	6070	0
52	20250123	201800	40699860	6070	6070	6070	6070	0
53	20250123	201700	40699860	6070	6070	6070	6070	0
54	20250123	201600	40699860	6070	6070	6070	6070	0
55	20250123	201500	40699860	6070	6070	6070	6070	0
56	20250123	201400	40699860	6070	6070	6070	6070	0
57	20250123	201300	40699860	6070	6070	6070	6070	0
58	20250123	201200	40699860	6070	6070	6070	6070	0
59	20250123	201100	40699860	6070	6070	6070	6070	0
60	20250123	201000	40699860	6070	6070	6070	6070	0
61	20250123	200900	40699860	6070	6070	6070	6070	0
62	20250123	200800	40699860	6070	6070	6070	6070	199
63	20250123	200700	40699860	6070	6070	6070	6070	0
64	20250123	200600	40699860	6070	6070	6070	6070	0
65	20250123	200500	40699860	6070	6070	6070	6070	0
66	20250123	200400	40699860	6070	6070	6070	6070	0
67	20250123	200300	40699860	6070	6070	6070	6070	0
68	20250123	200200	40699860	6070	6070	6070	6070	0
69	20250123	200100	40699860	6070	6070	6070	6070	0
70	20250123	200000	40699860	6070	6070	6070	6070	0
71	20250123	195900	40699860	6070	6070	6070	6070	0
72	20250123	195800	40699860	6070	6070	6070	6070	0
73	20250123	195700	40699860	6070	6070	6070	6070	0
74	20250123	195600	40699860	6070	6070	6070	6070	0
75	20250123	195500	40699860	6070	6070	6070	6070	0
76	20250123	195400	40699860	6070	6070	6070	6070	0
77	20250123	195300	40699860	6070	6070	6070	6070	0
78	20250123	195200	40699860	6070	6070	6070	6070	0
79	20250123	195100	40699860	6070	6070	6070	6070	0
80	20250123	195000	40699860	6070	6070	6070	6070	0
81	20250123	194900	40699860	6070	6070	6070	6070	0
82	20250123	194800	40699860	6070	6070	6070	6070	0
83	20250123	194700	40699860	6070	6070	6070	6070	0
84	20250123	194600	40699860	6070	6070	6070	6070	0
85	20250123	194500	40699860	6070	6070	6070	6070	0
86	20250123	194400	40699860	6070	6070	6070	6070	0
87	20250123	194300	40699860	6070	6070	6070	6070	0
88	20250123	194200	40699860	6070	6070	6070	6070	0
89	20250123	194100	40699860	6070	6070	6070	6070	0
90	20250123	194000	40699860	6070	6070	6070	6070	0
91	20250123	193900	40699860	6070	6070	6070	6070	0
92	20250123	193800	40699860	6070	6070	6070	6070	199
93	20250123	193700	40699860	6070	6070	6070	6070	0
94	20250123	193600	40699860	6070	6070	6070	6070	0
95	20250123	193500	40699860	6070	6070	6070	6070	0
96	20250123	193400	40699860	6070	6070	6070	6070	0
97	20250123	193300	40699860	6070	6070	6070	6070	0
98	20250123	193200	40699860	6070	6070	6070	6070	0
99	20250123	193100	40699860	6070	6070	6070	6070	0
100	20250123	193000	40699860	6070	6070	6070	6070	0
101	20250123	192900	40699860	6070	6070	6070	6070	0
102	20250123	192800	40699860	6070	6070	6070	6070	0
103	20250123	192700	40699860	6070	6070	6070	6070	0
104	20250123	192600	40699860	6070	6070	6070	6070	0
105	20250123	192500	40699860	6070	6070	6070	6070	0
106	20250123	192400	40699860	6070	6070	6070	6070	0
107	20250123	192300	40699860	6070	6070	6070	6070	0
108	20250123	192200	40699860	6070	6070	6070	6070	0
109	20250123	192100	40699860	6070	6070	6070	6070	0
110	20250123	192000	40699860	6070	6070	6070	6070	0
111	20250123	191900	40699860	6070	6070	6070	6070	0
112	20250123	191800	40699860	6070	6070	6070	6070	0
113	20250123	191700	40699860	6070	6070	6070	6070	0
114	20250123	191600	40699860	6070	6070	6070	6070	0
115	20250123	191500	40699860	6070	6070	6070	6070	0
116	20250123	191400	40699860	6070	6070	6070	6070	0
117	20250123	191300	40699860	6070	6070	6070	6070	0
118	20250123	191200	40699860	6070	6070	6070	6070	0
119	20250123	191100	40699860	6070	6070	6070	6070	0
120	20250123	191000	40699860	6070	6070	6070	6070	0
121	20250123	190900	40699860	6070	6070	6070	6070	0
122	20250123	190800	40699860	6070	6070	6070	6070	199
123	20250123	190700	40699860	6070	6070	6070	6070	0
124	20250123	190600	40699860	6070	6070	6070	6070	0
125	20250123	190500	40699860	6070	6070	6070	6070	0
126	20250123	190400	40699860	6070	6070	6070	6070	0
127	20250123	190300	40699860	6070	6070	6070	6070	0
128	20250123	190200	40699860	6070	6070	6070	6070	0
129	20250123	190100	40699860	6070	6070	6070	6070	0
130	20250123	190000	40699860	6070	6070	6070	6070	0
131	20250123	185900	40699860	6070	6070	6070	6070	0
132	20250123	185800	40699860	6070	6070	6070	6070	0
133	20250123	185700	40699860	6070	6070	6070	6070	0
134	20250123	185600	40699860	6070	6070	6070	6070	0
135	20250123	185500	40699860	6070	6070	6070	6070	0
136	20250123	185400	40699860	6070	6070	6070	6070	0
137	20250123	185300	40699860	6070	6070	6070	6070	0
138	20250123	185200	40699860	6070	6070	6070	6070	0
139	20250123	185100	40699860	6070	6070	6070	6070	0
140	20250123	185000	40699860	6070	6070	6070	6070	0
141	20250123	184900	40699860	6070	6070	6070	6070	0
142	20250123	184800	40699860	6070	6070	6070	6070	0
143	20250123	184700	40699860	6070	6070	6070	6070	0
144	20250123	184600	40699860	6070	6070	6070	6070	0
145	20250123	184500	40699860	6070	6070	6070	6070	0
146	20250123	184400	40699860	6070	6070	6070	6070	0
147	20250123	184300	40699860	6070	6070	6070	6070	0
148	20250123	184200	40699860	6070	6070	6070	6070	0
149	20250123	184100	40699860	6070	6070	6070	6070	0
150	20250123	184000	40699860	6070	6070	6070	6070	0
151	20250123	183900	40699860	6070	6070	6070	6070	0
152	20250123	183800	40699860	6070	6070	6070	6070	199
153	20250123	183700	40699860	6070	6070	6070	6070	0
154	20250123	183600	40699860	6070	6070	6070	6070	0
155	20250123	183500	40699860	6070	6070	6070	6070	0
156	20250123	183400	40699860	6070	6070	6070	6070	0
157	20250123	183300	40699860	6070	6070	6070	6070	0
158	20250123	183200	40699860	6070	6070	6070	6070	0
159	20250123	183100	40699860	6070	6070	6070	6070	0
160	20250123	183000	40699860	6070	6070	6070	6070	0
161	20250123	182900	40699860	6070	6070	6070	6070	0
162	20250123	182800	40699860	6070	6070	6070	6070	0
163	20250123	182700	40699860	6070	6070	6070	6070	0
164	20250123	182600	40699860	6070	6070	6070	6070	0
165	20250123	182500	40699860	6070	6070	6070	6070	0
166	20250123	182400	40699860	6070	6070	6070	6070	0
167	20250123	182300	40699860	6070	6070	6070	6070	0
168	20250123	182200	40699860	6070	6070	6070	6070	0
169	20250123	182100	40699860	6070	6070	6070	6070	0
170	20250123	182000	40699860	6070	6070	6070	6070	0
171	20250123	181900	40699860	6070	6070	6070	6070	0
172	20250123	181800	40699860	6070	6070	6070	6070	0
173	20250123	181700	40699860	6070	6070	6070	6070	0
174	20250123	181600	40699860	6070	6070	6070	6070	0
175	20250123	181500	40699860	6070	6070	6070	6070	0
176	20250123	181400	40699860	6070	6070	6070	6070	0
177	20250123	181300	40699860	6070	6070	6070	6070	0
178	20250123	181200	40699860	6070	6070	6070	6070	0
179	20250123	181100	40699860	6070	6070	6070	6070	0
180	20250123	181000	40699860	6070	6070	6070	6070	0
181	20250123	180900	40699860	6070	6070	6070	6070	0
182	20250123	180800	40699860	6070	6070	6070	6070	199
183	20250123	180700	40699860	6070	6070	6070	6070	0
184	20250123	180600	40699860	6070	6070	6070	6070	0
185	20250123	180500	40699860	6070	6070	6070	6070	0
186	20250123	180400	40699860	6070	6070	6070	6070	0
187	20250123	180300	40699860	6070	6070	6070	6070	0
188	20250123	180200	40699860	6070	6070	6070	6070	0
189	20250123	180100	40699860	6070	6070	6070	6070	0
190	20250123	180000	40699860	6070	6070	6070	6070	0
191	20250123	175900	40699860	6070	6070	6070	6070	0
192	20250123	175800	40699860	6070	6070	6070	6070	0
193	20250123	175700	40699860	6070	6070	6070	6070	0
194	20250123	175600	40699860	6070	6070	6070	6070	0
195	20250123	175500	40699860	6070	6070	6070	6070	0
196	20250123	175400	40699860	6070	6070	6070	6070	0
197	20250123	175300	40699860	6070	6070	6070	6070	0
198	20250123	175200	40699860	6070	6070	6070	6070	0
199	20250123	175100	40699860	6070	6070	6070	6070	0
200	20250123	175000	40699860	6070	6070	6070	6070	0
201	20250123	174900	40699860	6070	6070	6070	6070	0
202	20250123	174800	40699860	6070	6070	6070	6070	0
203	20250123	174700	40699860	6070	6070	6070	6070	0
204	20250123	174600	40699860	6070	6070	6070	6070	0
205	20250123	174500	40699860	6070	6070	6070	6070	0
206	20250123	174400	40699860	6070	6070	6070	6070	0
207	20250123	174300	40699860	6070	6070	6070	6070	0
208	20250123	174200	40699860	6070	6070	6070	6070	0
209	20250123	174100	40699860	6070	6070	6070	6070	0
210	20250123	174000	40699860	6070	6070	6070	6070	0
211	20250123	173900	40699860	6070	6070	6070	6070	0
212	20250123	173800	40699860	6070	6070	6070	6070	199
213	20250123	173700	40699860	6070	6070	6070	6070	0
214	20250123	173600	40699860	6070	6070	6070	6070	0
215	20250123	173500	40699860	6070	6070	6070	6070	0
216	20250123	173400	40699860	6070	6070	6070	6070	0
217	20250123	173300	40699860	6070	6070	6070	6070	0
218	20250123	173200	40699860	6070	6070	6070	6070	0
219	20250123	173100	40699860	6070	6070	6070	6070	0
220	20250123	173000	40699860	6070	6070	6070	6070	0
221	20250123	172900	40699860	6070	6070	6070	6070	0
222	20250123	172800	40699860	6070	6070	6070	6070	0
223	20250123	172700	40699860	6070	6070	6070	6070	0
224	20250123	172600	40699860	6070	6070	6070	6070	0
225	20250123	172500	40699860	6070	6070	6070	6070	0
226	20250123	172400	40699860	6070	6070	6070	6070	0
227	20250123	172300	40699860	6070	6070	6070	6070	0
228	20250123	172200	40699860	6070	6070	6070	6070	0
229	20250123	172100	40699860	6070	6070	6070	6070	0
230	20250123	172000	40699860	6070	6070	6070	6070	0
231	20250123	171900	40699860	6070	6070	6070	6070	0
232	20250123	171800	40699860	6070	6070	6070	6070	0
233	20250123	171700	40699860	6070	6070	6070	6070	0
234	20250123	171600	40699860	6070	6070	6070	6070	0
235	20250123	171500	40699860	6070	6070	6070	6070	0
236	20250123	171400	40699860	6070	6070	6070	6070	0
237	20250123	171300	40699860	6070	6070	6070	6070	0
238	20250123	171200	40699860	6070	6070	6070	6070	0
239	20250123	171100	40699860	6070	6070	6070	6070	0
240	20250123	171000	40699860	6070	6070	6070	6070	0
241	20250123	170900	40699860	6070	6070	6070	6070	0
242	20250123	170800	40699860	6070	6070	6070	6070	199
243	20250123	170700	40699860	6070	6070	6070	6070	0
244	20250123	170600	40699860	6070	6070	6070	6070	0
245	20250123	170500	40699860	6070	6070	6070	6070	0
246	20250123	170400	40699860	6070	6070	6070	6070	0
247	20250123	170300	40699860	6070	6070	6070	6070	0
248	20250123	170200	40699860	6070	6070	6070	6070	0
249	20250123	170100	40699860	6070	6070	6070	6070	0
250	20250123	170000	40699860	6070	6070	6070	6070	0
251	20250123	165900	40699860	6070	6070	6070	6070	0
252	20250123	165800	40699860	6070	6070	6070	6070	0
253	20250123	165700	40699860	6070	6070	6070	6070	0
254	20250123	165600	40699860	6070	6070	6070	6070	0
255	20250123	165500	40699860	6070	6070	6070	6070	0
256	20250123	165400	40699860	6070	6070	6070	6070	0
257	20250123	165300	40699860	6070	6070	6070	6070	0
258	20250123	165200	40699860	6070	6070	6070	6070	0
259	20250123	165100	40699860	6070	6070	6070	6070	0
260	20250123	165000	40699860	6070	6070	6070	6070	0
261	20250123	164900	40699860	6070	6070	6070	6070	0
262	20250123	164800	40699860	6070	6070	6070	6070	0
263	20250123	164700	40699860	6070	6070	6070	6070	0
264	20250123	164600	40699860	6070	6070	6070	6070	0
265	20250123	164500	40699860	6070	6070	6070	6070	0
266	20250123	164400	40699860	6070	6070	6070	6070	0
267	20250123	164300	40699860	6070	6070	6070	6070	0
268	20250123	164200	40699860	6070	6070	6070	6070	0
269	20250123	164100	40699860	6070	6070	6070	6070	0
270	20250123	164000	40699860	6070	6070	6070	6070	0
271	20250123	163900	40699860	6070	6070	6070	6070	0
272	20250123	163800	40699860	6070	6070	6070	6070	199
273	20250123	163700	40699860	6070	6070	6070	6070	0
274	20250123	163600	40699860	6070	6070	6070	6070	0
275	20250123	163500	40699860	6070	6070	6070	6070	0
276	20250123	163400	40699860	6070	6070	6070	6070	0
277	20250123	163300	40699860	6070	6070	6070	6070	0
278	20250123	163200	40699860	6070	6070	6070	6070	0
279	20250123	163100	40699860	6070	6070	6070	6070	0
280	20250123	163000	40699860	6070	6070	6070	6070	0
281	20250123	162900	40699860	6070	6070	6070	6070	0
282	20250123	162800	40699860	6070	6070	6070	6070	0
283	20250123	162700	40699860	6070	6070	6070	6070	0
284	20250123	162600	40699860	6070	6070	6070	6070	0
285	20250123	162500	40699860	6070	6070	6070	6070	0
286	20250123	162400	40699860	6070	6070	6070	6070	0
287	20250123	162300	40699860	6070	6070	6070	6070	0
288	20250123	162200	40699860	6070	6070	6070	6070	0
289	20250123	162100	40699860	6070	6070	6070	6070	0
290	20250123	162000	40699860	6070	6070	6070	6070	0
291	20250123	161900	40699860	6070	6070	6070	6070	0
292	20250123	161800	40699860	6070	6070	6070	6070	0
293	20250123	161700	40699860	6070	6070	6070	6070	0
294	20250123	161600	40699860	6070	6070	6070	6070	0
295	20250123	161500	40699860	6070	6070	6070	6070	0
296	20250123	161400	40699860	6070	6070	6070	6070	0
297	20250123	161300	40699860	6070	6070	6070	6070	0
298	20250123	161200	40699860	6070	6070	6070	6070	0
299	20250123	161100	40699860	6070	6070	6070	6070	0
300	20250123	161000	40699860	6070	6070	6070	6070	0
301	20250123	160900	40699860	6070	6070	6070	6070	0
302	20250123	160800	40699860	6070	6070	6070	6070	199
303	20250123	160700	40699860	6070	6070	6070	6070	0
304	20250123	160600	40699860	6070	6070	6070	6070	0
305	20250123	160500	40699860	6070	6070	6070	6070	0
306	20250123	160400	40699860	6070	6070	6070	6070	0
307	20250123	160300	40699860	6070	6070	6070	6070	0
308	20250123	160200	40699860	6070	6070	6070	6070	0
309	20250123	160100	40699860	6070	6070	6070	6070	0
310	20250123	160000	40699860	6070	6070	6070	6070	0
311	20250123	155900	40699860	6070	6070	6070	6070	0
312	20250123	155800	40699860	6070	6070	6070	6070	0
313	20250123	155700	40699860	6070	6070	6070	6070	0
314	20250123	155600	40699860	6070	6070	6070	6070	0
315	20250123	155500	40699860	6070	6070	6070	6070	0
316	20250123	155400	40699860	6070	6070	6070	6070	0
317	20250123	155300	40699860	6070	6070	6070	6070	0
318	20250123	155200	40699860	6070	6070	6070	6070	0
319	20250123	155100	40699860	6070	6070	6070	6070	0
320	20250123	155000	40699860	6070	6070	6070	6070	0
321	20250123	154900	40699860	6070	6070	6070	6070	0
322	20250123	154800	40699860	6070	6070	6070	6070	0
323	20250123	154700	40699860	6070	6070	6070	6070	0
324	20250123	154600	40699860	6070	6070	6070	6070	0
325	20250123	154500	40699860	6070	6070	6070	6070	0
326	20250123	154400	40699860	6070	6070	6070	6070	0
327	20250123	154300	40699860	6070	6070	6070	6070	0
328	20250123	154200	40699860	6070	6070	6070	6070	0
329	20250123	154100	40699860	6070	6070	6070	6070	0
330	20250123	154000	40699860	6070	6070	6070	6070	0
331	20250123	153900	40699860	6070	6070	6070	6070	0
332	20250123	153800	40699860	6070	6070	6070	6070	199
333	20250123	153700	40699860	6070	6070	6070	6070	0
334	20250123	153600	40699860	6070	6070	6070	6070	0
335	20250123	153500	40699860	6070	6070	6070	6070	0
336	20250123	153400	40699860	6070	6070	6070	6070	0
337	20250123	153300	40699860	6070	6070	6070	6070	0
338	20250123	153200	40699860	6070	6070	6070	6070	0
339	20250123	153100	40699860	6070	6070	6070	6070	0
340	20250123	153000	40699860	6070	6070	6070	6070	199
341	20250123	152900	39491930	6070	6070	6070	6070	0
342	20250123	152800	39491930	6070	6070	6070	6070	0
343	20250123	152700	39491930	6070	6070	6070	6070	0
344	20250123	152600	39491930	6070	6070	6070	6070	0
345	20250123	152500	39491930	6070	6070	6070	6070	0
346	20250123	152400	39491930	6070	6070	6070	6070	0
347	20250123	152300	39491930	6070	6070	6070	6070	0
348	20250123	152200	39491930	6070	6070	6070	6070	0
349	20250123	152100	39491930	6070	6070	6070	6070	0
350	20250123	152000	39491930	6070	6070	6070	6070	0
351	20250123	151900	39491930	6070	5800	6070	5800	4300
352	20250123	151800	14449700	5790	5790	5790	5790	0
353	20250123	151700	14449700	5790	5790	5790	5790	6
354	20250123	151600	14414960	5790	5790	5790	5790	0
355	20250123	151500	14414960	5790	5790	5790	5790	0
356	20250123	151400	14414960	5790	5790	5790	5790	0
357	20250123	151300	14414960	5790	5790	5790	5790	0
358	20250123	151200	14414960	5790	5790	5790	5790	0
359	20250123	151100	14414960	5790	5790	5790	5790	0
360	20250123	151000	14414960	5790	5790	5790	5790	0
361	20250123	150900	14414960	5790	5790	5790	5790	0
362	20250123	150800	14414960	5790	5790	5790	5790	0
363	20250123	150700	14414960	5790	5790	5790	5790	0
364	20250123	150600	14414960	5790	5790	5790	5790	0
365	20250123	150500	14414960	5790	5790	5790	5790	0
366	20250123	150400	14414960	5790	5790	5790	5790	0
367	20250123	150300	14414960	5790	5790	5790	5790	0
368	20250123	150200	14414960	5790	5790	5790	5790	0
369	20250123	150100	14414960	5790	5790	5790	5790	0
370	20250123	150000	14414960	5790	5790	5790	5790	0
371	20250123	145900	14414960	5790	5790	5790	5790	0
372	20250123	145800	14414960	5790	5790	5790	5790	0
373	20250123	145700	14414960	5790	5790	5790	5790	0
374	20250123	145600	14414960	5790	5790	5790	5790	0
375	20250123	145500	14414960	5790	5790	5790	5790	0
376	20250123	145400	14414960	5790	5790	5790	5790	0
377	20250123	145300	14414960	5790	5790	5790	5790	0
378	20250123	145200	14414960	5790	5790	5790	5790	0
379	20250123	145100	14414960	5790	5790	5790	5790	0
380	20250123	145000	14414960	5790	5790	5790	5790	0
381	20250123	144900	14414960	5790	5790	5790	5790	0
382	20250123	144800	14414960	5790	5790	5790	5790	0
383	20250123	144700	14414960	5790	5790	5790	5790	0
384	20250123	144600	14414960	5790	5790	5790	5790	0
385	20250123	144500	14414960	5790	5790	5790	5790	0
386	20250123	144400	14414960	5790	5790	5790	5790	0
387	20250123	144300	14414960	5790	5790	5790	5790	0
388	20250123	144200	14414960	5790	5790	5790	5790	0
389	20250123	144100	14414960	5790	5790	5790	5790	0
390	20250123	144000	14414960	5790	5790	5790	5790	0
391	20250123	143900	14414960	5790	5790	5790	5790	0
392	20250123	143800	14414960	5790	5790	5790	5790	0
393	20250123	143700	14414960	5790	5790	5790	5790	0
394	20250123	143600	14414960	5790	5790	5790	5790	0
395	20250123	143500	14414960	5790	5790	5790	5790	0
396	20250123	143400	14414960	5790	5790	5790	5790	0
397	20250123	143300	14414960	5790	5790	5790	5790	0
398	20250123	143200	14414960	5790	5790	5790	5790	0
399	20250123	143100	14414960	5790	5790	5790	5790	0
400	20250123	143000	14414960	5790	5790	5790	5790	0
401	20250123	142900	14414960	5790	5790	5790	5790	0
402	20250123	142800	14414960	5790	5790	5790	5790	0
403	20250123	142700	14414960	5790	5790	5790	5790	0
404	20250123	142600	14414960	5790	5790	5790	5790	0
405	20250123	142500	14414960	5790	5790	5790	5790	0
406	20250123	142400	14414960	5790	5790	5790	5790	0
407	20250123	142300	14414960	5790	5790	5790	5790	0
408	20250123	142200	14414960	5790	5790	5790	5790	0
409	20250123	142100	14414960	5790	5790	5790	5790	21
410	20250123	142000	14293370	5790	5790	5790	5790	0
411	20250123	141900	14293370	5790	5790	5790	5790	0
412	20250123	141800	14293370	5790	5790	5790	5790	0
413	20250123	141700	14293370	5790	5790	5790	5790	0
414	20250123	141600	14293370	5790	5790	5790	5790	0
415	20250123	141500	14293370	5790	5790	5790	5790	0
416	20250123	141400	14293370	5790	5790	5790	5790	0
417	20250123	141300	14293370	5790	5790	5790	5790	0
418	20250123	141200	14293370	5790	5790	5790	5790	0
419	20250123	141100	14293370	5790	5790	5790	5790	0
420	20250123	141000	14293370	5790	5790	5790	5790	0
421	20250123	140900	14293370	5790	5790	5790	5790	0
422	20250123	140800	14293370	5790	5790	5790	5790	0
423	20250123	140700	14293370	5790	5790	5790	5790	0
424	20250123	140600	14293370	5790	5790	5790	5790	0
425	20250123	140500	14293370	5790	5790	5790	5790	0
426	20250123	140400	14293370	5790	5790	5790	5790	0
427	20250123	140300	14293370	5790	5790	5790	5790	0
428	20250123	140200	14293370	5790	5790	5790	5790	0
429	20250123	140100	14293370	5790	5790	5790	5790	0
430	20250123	140000	14293370	5790	5790	5790	5790	0
431	20250123	135900	14293370	5790	5790	5790	5790	0
432	20250123	135800	14293370	5790	5790	5790	5790	0
433	20250123	135700	14293370	5790	5790	5790	5790	0
434	20250123	135600	14293370	5790	5790	5790	5790	0
435	20250123	135500	14293370	5790	5790	5790	5790	0
436	20250123	135400	14293370	5790	5790	5790	5790	0
437	20250123	135300	14293370	5790	5790	5790	5790	0
438	20250123	135200	14293370	5790	5790	5790	5790	0
439	20250123	135100	14293370	5790	5790	5790	5790	0
440	20250123	135000	14293370	5790	5790	5790	5790	0
441	20250123	134900	14293370	5790	5790	5790	5790	0
442	20250123	134800	14293370	5790	5790	5790	5790	0
443	20250123	134700	14293370	5790	5790	5790	5790	0
444	20250123	134600	14293370	5790	5790	5790	5790	0
445	20250123	134500	14293370	5790	5790	5790	5790	0
446	20250123	134400	14293370	5790	5790	5790	5790	0
447	20250123	134300	14293370	5790	5790	5790	5790	0
448	20250123	134200	14293370	5790	5790	5790	5790	0
449	20250123	134100	14293370	5790	5790	5790	5790	0
450	20250123	134000	14293370	5790	5790	5790	5790	0
451	20250123	133900	14293370	5790	5790	5790	5790	0
452	20250123	133800	14293370	5790	5790	5790	5790	0
453	20250123	133700	14293370	5790	5790	5790	5790	0
454	20250123	133600	14293370	5790	5790	5790	5790	0
455	20250123	133500	14293370	5790	5790	5790	5790	3
456	20250123	133400	14276000	5800	5800	5800	5800	0
457	20250123	133300	14276000	5800	5800	5800	5800	0
458	20250123	133200	14276000	5800	5800	5800	5800	0
459	20250123	133100	14276000	5800	5800	5800	5800	0
460	20250123	133000	14276000	5800	5800	5800	5800	0
461	20250123	132900	14276000	5800	5800	5800	5800	0
462	20250123	132800	14276000	5800	5800	5800	5800	0
463	20250123	132700	14276000	5800	5780	5800	5780	96
464	20250123	132600	13720100	5690	5690	5690	5690	0
465	20250123	132500	13720100	5690	5690	5690	5690	0
466	20250123	132400	13720100	5690	5690	5690	5690	0
467	20250123	132300	13720100	5690	5690	5690	5690	0
468	20250123	132200	13720100	5690	5690	5690	5690	0
469	20250123	132100	13720100	5690	5690	5690	5690	0
470	20250123	132000	13720100	5690	5690	5690	5690	0
471	20250123	131900	13720100	5690	5690	5690	5690	0
472	20250123	131800	13720100	5690	5690	5690	5690	0
473	20250123	131700	13720100	5690	5690	5690	5690	0
474	20250123	131600	13720100	5690	5690	5690	5690	0
475	20250123	131500	13720100	5690	5690	5690	5690	0
476	20250123	131400	13720100	5690	5690	5690	5690	0
477	20250123	131300	13720100	5690	5690	5690	5690	0
478	20250123	131200	13720100	5690	5690	5690	5690	0
479	20250123	131100	13720100	5690	5690	5690	5690	0
480	20250123	131000	13720100	5690	5690	5690	5690	0
481	20250123	130900	13720100	5690	5690	5690	5690	0
482	20250123	130800	13720100	5690	5690	5690	5690	0
483	20250123	130700	13720100	5690	5690	5690	5690	0
484	20250123	130600	13720100	5690	5690	5690	5690	0
485	20250123	130500	13720100	5690	5690	5690	5690	0
486	20250123	130400	13720100	5690	5690	5690	5690	0
487	20250123	130300	13720100	5690	5690	5690	5690	1
488	20250123	130200	13714410	5670	5670	5670	5670	0
489	20250123	130100	13714410	5670	5670	5670	5670	0
490	20250123	130000	13714410	5670	5670	5670	5670	0
491	20250123	125900	13714410	5670	5670	5670	5670	0
492	20250123	125800	13714410	5670	5670	5670	5670	0
493	20250123	125700	13714410	5670	5670	5670	5670	0
494	20250123	125600	13714410	5670	5670	5670	5670	0
495	20250123	125500	13714410	5670	5670	5670	5670	0
496	20250123	125400	13714410	5670	5670	5670	5670	0
497	20250123	125300	13714410	5670	5670	5670	5670	0
498	20250123	125200	13714410	5670	5670	5670	5670	0
499	20250123	125100	13714410	5670	5670	5670	5670	0
500	20250123	125000	13714410	5670	5670	5670	5670	0
501	20250123	124900	13714410	5670	5670	5670	5670	0
502	20250123	124800	13714410	5670	5670	5670	5670	0
503	20250123	124700	13714410	5670	5670	5670	5670	0
504	20250123	124600	13714410	5670	5670	5670	5670	0
505	20250123	124500	13714410	5670	5670	5670	5670	0
506	20250123	124400	13714410	5670	5670	5670	5670	0
507	20250123	124300	13714410	5670	5670	5670	5670	0
508	20250123	124200	13714410	5670	5670	5670	5670	0
509	20250123	124100	13714410	5670	5670	5670	5670	0
510	20250123	124000	13714410	5670	5670	5670	5670	0
511	20250123	123900	13714410	5670	5670	5670	5670	0
512	20250123	123800	13714410	5670	5670	5670	5670	0
513	20250123	123700	13714410	5670	5670	5670	5670	1
514	20250123	123600	13708740	5660	5660	5660	5660	0
515	20250123	123500	13708740	5660	5660	5660	5660	0
516	20250123	123400	13708740	5660	5660	5660	5660	0
517	20250123	123300	13708740	5660	5660	5660	5660	0
518	20250123	123200	13708740	5660	5710	5710	5660	600
519	20250123	123100	10304190	5710	5710	5710	5710	30
520	20250123	123000	10132890	5790	5790	5790	5790	0
521	20250123	122900	10132890	5790	5790	5790	5790	0
522	20250123	122800	10132890	5790	5790	5790	5790	0
523	20250123	122700	10132890	5790	5790	5790	5790	0
524	20250123	122600	10132890	5790	5790	5790	5790	0
525	20250123	122500	10132890	5790	5790	5790	5790	0
526	20250123	122400	10132890	5790	5790	5790	5790	0
527	20250123	122300	10132890	5790	5790	5790	5790	0
528	20250123	122200	10132890	5790	5790	5790	5790	0
529	20250123	122100	10132890	5790	5790	5790	5790	0
530	20250123	122000	10132890	5790	5790	5790	5790	0
531	20250123	121900	10132890	5790	5790	5790	5790	0
532	20250123	121800	10132890	5790	5790	5790	5790	0
533	20250123	121700	10132890	5790	5790	5790	5790	0
534	20250123	121600	10132890	5790	5790	5790	5790	0
535	20250123	121500	10132890	5790	5790	5790	5790	0
536	20250123	121400	10132890	5790	5790	5790	5790	0
537	20250123	121300	10132890	5790	5790	5790	5790	0
538	20250123	121200	10132890	5790	5790	5790	5790	0
539	20250123	121100	10132890	5790	5790	5790	5790	0
540	20250123	121000	10132890	5790	5790	5790	5790	0
541	20250123	120900	10132890	5790	5790	5790	5790	30
542	20250123	120800	9959190	5800	5800	5800	5800	29
543	20250123	120700	9790990	5790	5790	5790	5790	0
544	20250123	120600	9790990	5790	5790	5790	5790	0
545	20250123	120500	9790990	5790	5790	5790	5790	0
546	20250123	120400	9790990	5790	5790	5790	5790	0
547	20250123	120300	9790990	5790	5790	5790	5790	0
548	20250123	120200	9790990	5790	5790	5790	5790	0
549	20250123	120100	9790990	5790	5790	5790	5790	0
550	20250123	120000	9790990	5790	5790	5790	5790	0
551	20250123	115900	9790990	5790	5790	5790	5790	0
552	20250123	115800	9790990	5790	5790	5790	5790	0
553	20250123	115700	9790990	5790	5790	5790	5790	0
554	20250123	115600	9790990	5790	5790	5790	5790	0
555	20250123	115500	9790990	5790	5790	5790	5790	0
556	20250123	115400	9790990	5790	5790	5790	5790	0
557	20250123	115300	9790990	5790	5790	5790	5790	0
558	20250123	115200	9790990	5790	5790	5790	5790	0
559	20250123	115100	9790990	5790	5790	5790	5790	0
560	20250123	115000	9790990	5790	5790	5790	5790	0
561	20250123	114900	9790990	5790	5790	5790	5790	0
562	20250123	114800	9790990	5790	5790	5790	5790	0
563	20250123	114700	9790990	5790	5790	5790	5790	0
564	20250123	114600	9790990	5790	5790	5790	5790	0
565	20250123	114500	9790990	5790	5790	5790	5790	0
566	20250123	114400	9790990	5790	5790	5790	5790	0
567	20250123	114300	9790990	5790	5790	5790	5790	0
568	20250123	114200	9790990	5790	5790	5790	5790	0
569	20250123	114100	9790990	5790	5790	5790	5790	0
570	20250123	114000	9790990	5790	5790	5790	5790	0
571	20250123	113900	9790990	5790	5790	5790	5790	0
572	20250123	113800	9790990	5790	5790	5790	5790	0
573	20250123	113700	9790990	5790	5790	5790	5790	0
574	20250123	113600	9790990	5790	5790	5790	5790	0
575	20250123	113500	9790990	5790	5790	5790	5790	0
576	20250123	113400	9790990	5790	5790	5790	5790	0
577	20250123	113300	9790990	5790	5790	5790	5790	0
578	20250123	113200	9790990	5790	5790	5790	5790	0
579	20250123	113100	9790990	5790	5790	5790	5790	0
580	20250123	113000	9790990	5790	5790	5790	5790	0
581	20250123	112900	9790990	5790	5790	5790	5790	0
582	20250123	112800	9790990	5790	5790	5790	5790	0
583	20250123	112700	9790990	5790	5790	5790	5790	0
584	20250123	112600	9790990	5790	5790	5790	5790	0
585	20250123	112500	9790990	5790	5790	5790	5790	0
586	20250123	112400	9790990	5790	5790	5790	5790	0
587	20250123	112300	9790990	5790	5790	5790	5790	0
588	20250123	112200	9790990	5790	5790	5790	5790	0
589	20250123	112100	9790990	5790	5790	5790	5790	0
590	20250123	112000	9790990	5790	5790	5790	5790	0
591	20250123	111900	9790990	5790	5790	5790	5790	0
592	20250123	111800	9790990	5790	5790	5790	5790	0
593	20250123	111700	9790990	5790	5790	5790	5790	0
594	20250123	111600	9790990	5790	5790	5790	5790	0
595	20250123	111500	9790990	5790	5790	5790	5790	0
596	20250123	111400	9790990	5790	5790	5790	5790	0
597	20250123	111300	9790990	5790	5790	5790	5790	0
598	20250123	111200	9790990	5790	5790	5790	5790	5
599	20250123	111100	9762040	5800	5800	5800	5800	0
600	20250123	111000	9762040	5800	5800	5800	5800	0
601	20250123	110900	9762040	5800	5800	5800	5800	0
602	20250123	110800	9762040	5800	5800	5800	5800	0
603	20250123	110700	9762040	5800	5800	5800	5800	0
604	20250123	110600	9762040	5800	5800	5800	5800	0
605	20250123	110500	9762040	5800	5800	5800	5800	0
606	20250123	110400	9762040	5800	5800	5800	5800	0
607	20250123	110300	9762040	5800	5800	5800	5800	0
608	20250123	110200	9762040	5800	5800	5800	5800	0
609	20250123	110100	9762040	5800	5800	5800	5800	0
610	20250123	110000	9762040	5800	5800	5800	5800	0
611	20250123	105900	9762040	5800	5800	5800	5800	0
612	20250123	105800	9762040	5800	5800	5800	5800	10
613	20250123	105700	9704040	5800	5800	5800	5800	0
614	20250123	105600	9704040	5800	5800	5800	5800	0
615	20250123	105500	9704040	5800	5800	5800	5800	0
616	20250123	105400	9704040	5800	5800	5800	5800	0
617	20250123	105300	9704040	5800	5800	5800	5800	0
618	20250123	105200	9704040	5800	5800	5800	5800	0
619	20250123	105100	9704040	5800	5800	5800	5800	0
620	20250123	105000	9704040	5800	5800	5800	5800	0
621	20250123	104900	9704040	5800	5800	5800	5800	0
622	20250123	104800	9704040	5800	5800	5800	5800	0
623	20250123	104700	9704040	5800	5800	5800	5800	0
624	20250123	104600	9704040	5800	5800	5800	5800	0
625	20250123	104500	9704040	5800	5800	5800	5800	1
626	20250123	104400	9698240	5800	5800	5800	5800	0
627	20250123	104300	9698240	5800	5800	5800	5800	0
628	20250123	104200	9698240	5800	5800	5800	5800	0
629	20250123	104100	9698240	5800	5800	5800	5800	0
630	20250123	104000	9698240	5800	5800	5800	5800	0
631	20250123	103900	9698240	5800	5800	5800	5800	0
632	20250123	103800	9698240	5800	5800	5800	5800	0
633	20250123	103700	9698240	5800	5800	5800	5800	0
634	20250123	103600	9698240	5800	5800	5800	5800	0
635	20250123	103500	9698240	5800	5800	5800	5800	0
636	20250123	103400	9698240	5800	5800	5800	5800	0
637	20250123	103300	9698240	5800	5800	5800	5800	0
638	20250123	103200	9698240	5800	5800	5800	5800	0
639	20250123	103100	9698240	5800	5800	5800	5800	0
640	20250123	103000	9698240	5800	5800	5800	5800	0
641	20250123	102900	9698240	5800	5800	5800	5800	0
642	20250123	102800	9698240	5800	5800	5800	5800	0
643	20250123	102700	9698240	5800	5800	5800	5800	0
644	20250123	102600	9698240	5800	5800	5800	5800	0
645	20250123	102500	9698240	5800	5800	5800	5800	0
646	20250123	102400	9698240	5800	5800	5800	5800	0
647	20250123	102300	9698240	5800	5800	5800	5800	50
648	20250123	102200	9408240	5800	5800	5800	5800	0
649	20250123	102100	9408240	5800	5800	5800	5800	20
650	20250123	102000	9292240	5800	5800	5800	5800	0
651	20250123	101900	9292240	5800	5800	5800	5800	0
652	20250123	101800	9292240	5800	5800	5800	5800	30
653	20250123	101700	9118240	5800	5800	5800	5800	0
654	20250123	101600	9118240	5800	5800	5800	5800	0
655	20250123	101500	9118240	5800	5800	5800	5800	0
656	20250123	101400	9118240	5800	5800	5800	5800	100
657	20250123	101300	8538240	5800	5800	5800	5800	0
658	20250123	101200	8538240	5800	5800	5800	5800	0
659	20250123	101100	8538240	5800	5800	5800	5800	0
660	20250123	101000	8538240	5800	5800	5800	5800	0
661	20250123	100900	8538240	5800	5800	5800	5800	0
662	20250123	100800	8538240	5800	5800	5800	5800	0
663	20250123	100700	8538240	5800	5800	5800	5800	0
664	20250123	100600	8538240	5800	5800	5800	5800	0
665	20250123	100500	8538240	5800	5800	5800	5800	0
666	20250123	100400	8538240	5800	5800	5800	5800	0
667	20250123	100300	8538240	5800	5800	5800	5800	0
668	20250123	100200	8538240	5800	5800	5800	5800	0
669	20250123	100100	8538240	5800	5800	5800	5800	0
670	20250123	100000	8538240	5800	5800	5800	5800	0
671	20250123	095900	8538240	5800	5800	5800	5800	0
672	20250123	095800	8538240	5800	5800	5800	5800	0
673	20250123	095700	8538240	5800	5800	5800	5800	0
674	20250123	095600	8538240	5800	5800	5800	5800	96
675	20250123	095500	7981440	5800	5800	5800	5800	120
676	20250123	095400	7285440	5790	5790	5790	5790	0
677	20250123	095300	7285440	5790	5790	5790	5790	0
678	20250123	095200	7285440	5790	5790	5790	5790	0
679	20250123	095100	7285440	5790	5790	5790	5790	0
680	20250123	095000	7285440	5790	5790	5790	5790	0
681	20250123	094900	7285440	5790	5790	5790	5790	0
682	20250123	094800	7285440	5790	5790	5790	5790	0
683	20250123	094700	7285440	5790	5790	5790	5790	0
684	20250123	094600	7285440	5790	5790	5790	5790	0
685	20250123	094500	7285440	5790	5790	5790	5790	0
686	20250123	094400	7285440	5790	5790	5790	5790	0
687	20250123	094300	7285440	5790	5790	5790	5790	0
688	20250123	094200	7285440	5790	5790	5790	5790	0
689	20250123	094100	7285440	5790	5790	5790	5790	1
690	20250123	094000	7279650	5790	5790	5790	5790	0
691	20250123	093900	7279650	5790	5790	5790	5790	100
692	20250123	093800	6700650	5790	5790	5790	5790	0
693	20250123	093700	6700650	5790	5790	5790	5790	0
694	20250123	093600	6700650	5790	5790	5790	5790	0
695	20250123	093500	6700650	5790	5790	5790	5790	0
696	20250123	093400	6700650	5790	5790	5790	5790	0
697	20250123	093300	6700650	5790	5790	5790	5790	0
698	20250123	093200	6700650	5790	5790	5790	5790	1
699	20250123	093100	6694860	5790	5790	5790	5790	0
700	20250123	093000	6694860	5790	5790	5790	5790	1
701	20250123	092900	6689070	5700	5700	5700	5700	1
702	20250123	092800	6683370	5750	5750	5750	5750	176
703	20250123	092700	5671370	5800	5800	5800	5800	0
704	20250123	092600	5671370	5800	5830	5830	5800	710
705	20250123	092500	1542760	6040	6040	6040	6040	0
706	20250123	092400	1542760	6040	6040	6040	6040	0
707	20250123	092300	1542760	6040	6040	6040	6040	0
708	20250123	092200	1542760	6040	6040	6040	6040	0
709	20250123	092100	1542760	6040	6040	6040	6040	1
710	20250123	092000	1536720	5820	5820	5820	5820	0
711	20250123	091900	1536720	5820	5820	5820	5820	0
712	20250123	091800	1536720	5820	5820	5820	5820	0
713	20250123	091700	1536720	5820	5820	5820	5820	0
714	20250123	091600	1536720	5820	5820	5820	5820	0
715	20250123	091500	1536720	5820	5900	5900	5820	204
716	20250123	091400	349200	5820	5820	5820	5820	0
717	20250123	091300	349200	5820	5820	5820	5820	0
718	20250123	091200	349200	5820	5820	5820	5820	0
719	20250123	091100	349200	5820	5820	5820	5820	0
720	20250123	091000	349200	5820	5820	5820	5820	60
721	20250123	090900	0	6080	6080	6080	6080	0
722	20250123	090800	0	6080	6080	6080	6080	0
723	20250123	090700	0	6080	6080	6080	6080	0
724	20250123	090600	0	6080	6080	6080	6080	0
725	20250123	090500	0	6080	6080	6080	6080	0
726	20250123	090400	0	6080	6080	6080	6080	0
727	20250123	090300	0	6080	6080	6080	6080	0
728	20250123	090200	0	6080	6080	6080	6080	0
729	20250123	090100	0	6080	6080	6080	6080	0
730	20250123	090000	0	6080	6080	6080	6080	0