KissMeData/085620/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195900	97951060	5390	5390	5390	5390	479
3	20250108	195800	97951060	5390	5390	5390	5390	0
4	20250108	195700	97951060	5390	5390	5390	5390	0
5	20250108	195600	97951060	5390	5390	5390	5390	0
6	20250108	195500	97951060	5390	5390	5390	5390	0
7	20250108	195400	97951060	5390	5390	5390	5390	0
8	20250108	195300	97951060	5390	5390	5390	5390	0
9	20250108	195200	97951060	5390	5390	5390	5390	0
10	20250108	195100	97951060	5390	5390	5390	5390	0
11	20250108	195000	97951060	5390	5390	5390	5390	0
12	20250108	194900	97951060	5390	5390	5390	5390	0
13	20250108	194800	97951060	5390	5390	5390	5390	0
14	20250108	194700	97951060	5390	5390	5390	5390	0
15	20250108	194600	97951060	5390	5390	5390	5390	0
16	20250108	194500	97951060	5390	5390	5390	5390	0
17	20250108	194400	97951060	5390	5390	5390	5390	0
18	20250108	194300	97951060	5390	5390	5390	5390	0
19	20250108	194200	97951060	5390	5390	5390	5390	0
20	20250108	194100	97951060	5390	5390	5390	5390	0
21	20250108	194000	97951060	5390	5390	5390	5390	0
22	20250108	193900	97951060	5390	5390	5390	5390	0
23	20250108	193800	97951060	5390	5390	5390	5390	0
24	20250108	193700	97951060	5390	5390	5390	5390	0
25	20250108	193600	97951060	5390	5390	5390	5390	0
26	20250108	193500	97951060	5390	5390	5390	5390	0
27	20250108	193400	97951060	5390	5390	5390	5390	0
28	20250108	193300	97951060	5390	5390	5390	5390	0
29	20250108	193200	97951060	5390	5390	5390	5390	0
30	20250108	193100	97951060	5390	5390	5390	5390	0
31	20250108	193000	97951060	5390	5390	5390	5390	0
32	20250108	192900	97951060	5390	5390	5390	5390	479
33	20250108	192800	97951060	5390	5390	5390	5390	0
34	20250108	192700	97951060	5390	5390	5390	5390	0
35	20250108	192600	97951060	5390	5390	5390	5390	0
36	20250108	192500	97951060	5390	5390	5390	5390	0
37	20250108	192400	97951060	5390	5390	5390	5390	0
38	20250108	192300	97951060	5390	5390	5390	5390	0
39	20250108	192200	97951060	5390	5390	5390	5390	0
40	20250108	192100	97951060	5390	5390	5390	5390	0
41	20250108	192000	97951060	5390	5390	5390	5390	0
42	20250108	191900	97951060	5390	5390	5390	5390	0
43	20250108	191800	97951060	5390	5390	5390	5390	0
44	20250108	191700	97951060	5390	5390	5390	5390	0
45	20250108	191600	97951060	5390	5390	5390	5390	0
46	20250108	191500	97951060	5390	5390	5390	5390	0
47	20250108	191400	97951060	5390	5390	5390	5390	0
48	20250108	191300	97951060	5390	5390	5390	5390	0
49	20250108	191200	97951060	5390	5390	5390	5390	0
50	20250108	191100	97951060	5390	5390	5390	5390	0
51	20250108	191000	97951060	5390	5390	5390	5390	0
52	20250108	190900	97951060	5390	5390	5390	5390	0
53	20250108	190800	97951060	5390	5390	5390	5390	0
54	20250108	190700	97951060	5390	5390	5390	5390	0
55	20250108	190600	97951060	5390	5390	5390	5390	0
56	20250108	190500	97951060	5390	5390	5390	5390	0
57	20250108	190400	97951060	5390	5390	5390	5390	0
58	20250108	190300	97951060	5390	5390	5390	5390	0
59	20250108	190200	97951060	5390	5390	5390	5390	0
60	20250108	190100	97951060	5390	5390	5390	5390	0
61	20250108	190000	97951060	5390	5390	5390	5390	0
62	20250108	185900	97951060	5390	5390	5390	5390	479
63	20250108	185800	97951060	5390	5390	5390	5390	0
64	20250108	185700	97951060	5390	5390	5390	5390	0
65	20250108	185600	97951060	5390	5390	5390	5390	0
66	20250108	185500	97951060	5390	5390	5390	5390	0
67	20250108	185400	97951060	5390	5390	5390	5390	0
68	20250108	185300	97951060	5390	5390	5390	5390	0
69	20250108	185200	97951060	5390	5390	5390	5390	0
70	20250108	185100	97951060	5390	5390	5390	5390	0
71	20250108	185000	97951060	5390	5390	5390	5390	0
72	20250108	184900	97951060	5390	5390	5390	5390	0
73	20250108	184800	97951060	5390	5390	5390	5390	0
74	20250108	184700	97951060	5390	5390	5390	5390	0
75	20250108	184600	97951060	5390	5390	5390	5390	0
76	20250108	184500	97951060	5390	5390	5390	5390	0
77	20250108	184400	97951060	5390	5390	5390	5390	0
78	20250108	184300	97951060	5390	5390	5390	5390	0
79	20250108	184200	97951060	5390	5390	5390	5390	0
80	20250108	184100	97951060	5390	5390	5390	5390	0
81	20250108	184000	97951060	5390	5390	5390	5390	0
82	20250108	183900	97951060	5390	5390	5390	5390	0
83	20250108	183800	97951060	5390	5390	5390	5390	0
84	20250108	183700	97951060	5390	5390	5390	5390	0
85	20250108	183600	97951060	5390	5390	5390	5390	0
86	20250108	183500	97951060	5390	5390	5390	5390	0
87	20250108	183400	97951060	5390	5390	5390	5390	0
88	20250108	183300	97951060	5390	5390	5390	5390	0
89	20250108	183200	97951060	5390	5390	5390	5390	0
90	20250108	183100	97951060	5390	5390	5390	5390	0
91	20250108	183000	97951060	5390	5390	5390	5390	0
92	20250108	182900	97951060	5390	5390	5390	5390	479
93	20250108	182800	97951060	5390	5390	5390	5390	0
94	20250108	182700	97951060	5390	5390	5390	5390	0
95	20250108	182600	97951060	5390	5390	5390	5390	0
96	20250108	182500	97951060	5390	5390	5390	5390	0
97	20250108	182400	97951060	5390	5390	5390	5390	0
98	20250108	182300	97951060	5390	5390	5390	5390	0
99	20250108	182200	97951060	5390	5390	5390	5390	0
100	20250108	182100	97951060	5390	5390	5390	5390	0
101	20250108	182000	97951060	5390	5390	5390	5390	0
102	20250108	181900	97951060	5390	5390	5390	5390	0
103	20250108	181800	97951060	5390	5390	5390	5390	0
104	20250108	181700	97951060	5390	5390	5390	5390	0
105	20250108	181600	97951060	5390	5390	5390	5390	0
106	20250108	181500	97951060	5390	5390	5390	5390	0
107	20250108	181400	97951060	5390	5390	5390	5390	0
108	20250108	181300	97951060	5390	5390	5390	5390	0
109	20250108	181200	97951060	5390	5390	5390	5390	0
110	20250108	181100	97951060	5390	5390	5390	5390	0
111	20250108	181000	97951060	5390	5390	5390	5390	0
112	20250108	180900	97951060	5390	5390	5390	5390	0
113	20250108	180800	97951060	5390	5390	5390	5390	0
114	20250108	180700	97951060	5390	5390	5390	5390	0
115	20250108	180600	97951060	5390	5390	5390	5390	0
116	20250108	180500	97951060	5390	5390	5390	5390	0
117	20250108	180400	97951060	5390	5390	5390	5390	0
118	20250108	180300	97951060	5390	5390	5390	5390	0
119	20250108	180200	97951060	5390	5390	5390	5390	0
120	20250108	180100	97951060	5390	5390	5390	5390	0
121	20250108	180000	97951060	5390	5390	5390	5390	0
122	20250108	175900	97951060	5390	5390	5390	5390	479
123	20250108	175800	97951060	5390	5390	5390	5390	0
124	20250108	175700	97951060	5390	5390	5390	5390	0
125	20250108	175600	97951060	5390	5390	5390	5390	0
126	20250108	175500	97951060	5390	5390	5390	5390	0
127	20250108	175400	97951060	5390	5390	5390	5390	0
128	20250108	175300	97951060	5390	5390	5390	5390	0
129	20250108	175200	97951060	5390	5390	5390	5390	0
130	20250108	175100	97951060	5390	5390	5390	5390	0
131	20250108	175000	97951060	5390	5390	5390	5390	0
132	20250108	174900	97951060	5390	5390	5390	5390	0
133	20250108	174800	97951060	5390	5390	5390	5390	0
134	20250108	174700	97951060	5390	5390	5390	5390	0
135	20250108	174600	97951060	5390	5390	5390	5390	0
136	20250108	174500	97951060	5390	5390	5390	5390	0
137	20250108	174400	97951060	5390	5390	5390	5390	0
138	20250108	174300	97951060	5390	5390	5390	5390	0
139	20250108	174200	97951060	5390	5390	5390	5390	0
140	20250108	174100	97951060	5390	5390	5390	5390	0
141	20250108	174000	97951060	5390	5390	5390	5390	0
142	20250108	173900	97951060	5390	5390	5390	5390	0
143	20250108	173800	97951060	5390	5390	5390	5390	0
144	20250108	173700	97951060	5390	5390	5390	5390	0
145	20250108	173600	97951060	5390	5390	5390	5390	0
146	20250108	173500	97951060	5390	5390	5390	5390	0
147	20250108	173400	97951060	5390	5390	5390	5390	0
148	20250108	173300	97951060	5390	5390	5390	5390	0
149	20250108	173200	97951060	5390	5390	5390	5390	0
150	20250108	173100	97951060	5390	5390	5390	5390	0
151	20250108	173000	97951060	5390	5390	5390	5390	0
152	20250108	172900	97951060	5390	5390	5390	5390	479
153	20250108	172800	97951060	5390	5390	5390	5390	0
154	20250108	172700	97951060	5390	5390	5390	5390	0
155	20250108	172600	97951060	5390	5390	5390	5390	0
156	20250108	172500	97951060	5390	5390	5390	5390	0
157	20250108	172400	97951060	5390	5390	5390	5390	0
158	20250108	172300	97951060	5390	5390	5390	5390	0
159	20250108	172200	97951060	5390	5390	5390	5390	0
160	20250108	172100	97951060	5390	5390	5390	5390	0
161	20250108	172000	97951060	5390	5390	5390	5390	0
162	20250108	171900	97951060	5390	5390	5390	5390	0
163	20250108	171800	97951060	5390	5390	5390	5390	0
164	20250108	171700	97951060	5390	5390	5390	5390	0
165	20250108	171600	97951060	5390	5390	5390	5390	0
166	20250108	171500	97951060	5390	5390	5390	5390	0
167	20250108	171400	97951060	5390	5390	5390	5390	0
168	20250108	171300	97951060	5390	5390	5390	5390	0
169	20250108	171200	97951060	5390	5390	5390	5390	0
170	20250108	171100	97951060	5390	5390	5390	5390	0
171	20250108	171000	97951060	5390	5390	5390	5390	0
172	20250108	170900	97951060	5390	5390	5390	5390	0
173	20250108	170800	97951060	5390	5390	5390	5390	0
174	20250108	170700	97951060	5390	5390	5390	5390	0
175	20250108	170600	97951060	5390	5390	5390	5390	0
176	20250108	170500	97951060	5390	5390	5390	5390	0
177	20250108	170400	97951060	5390	5390	5390	5390	0
178	20250108	170300	97951060	5390	5390	5390	5390	0
179	20250108	170200	97951060	5390	5390	5390	5390	0
180	20250108	170100	97951060	5390	5390	5390	5390	0
181	20250108	170000	97951060	5390	5390	5390	5390	0
182	20250108	165900	97951060	5390	5390	5390	5390	479
183	20250108	165800	97951060	5390	5390	5390	5390	0
184	20250108	165700	97951060	5390	5390	5390	5390	0
185	20250108	165600	97951060	5390	5390	5390	5390	0
186	20250108	165500	97951060	5390	5390	5390	5390	0
187	20250108	165400	97951060	5390	5390	5390	5390	0
188	20250108	165300	97951060	5390	5390	5390	5390	0
189	20250108	165200	97951060	5390	5390	5390	5390	0
190	20250108	165100	97951060	5390	5390	5390	5390	0
191	20250108	165000	97951060	5390	5390	5390	5390	0
192	20250108	164900	97951060	5390	5390	5390	5390	0
193	20250108	164800	97951060	5390	5390	5390	5390	0
194	20250108	164700	97951060	5390	5390	5390	5390	0
195	20250108	164600	97951060	5390	5390	5390	5390	0
196	20250108	164500	97951060	5390	5390	5390	5390	0
197	20250108	164400	97951060	5390	5390	5390	5390	0
198	20250108	164300	97951060	5390	5390	5390	5390	0
199	20250108	164200	97951060	5390	5390	5390	5390	0
200	20250108	164100	97951060	5390	5390	5390	5390	0
201	20250108	164000	97951060	5390	5390	5390	5390	0
202	20250108	163900	97951060	5390	5390	5390	5390	0
203	20250108	163800	97951060	5390	5390	5390	5390	0
204	20250108	163700	97951060	5390	5390	5390	5390	0
205	20250108	163600	97951060	5390	5390	5390	5390	0
206	20250108	163500	97951060	5390	5390	5390	5390	0
207	20250108	163400	97951060	5390	5390	5390	5390	0
208	20250108	163300	97951060	5390	5390	5390	5390	0
209	20250108	163200	97951060	5390	5390	5390	5390	0
210	20250108	163100	97951060	5390	5390	5390	5390	0
211	20250108	163000	97951060	5390	5390	5390	5390	0
212	20250108	162900	97951060	5390	5390	5390	5390	479
213	20250108	162800	97951060	5390	5390	5390	5390	0
214	20250108	162700	97951060	5390	5390	5390	5390	0
215	20250108	162600	97951060	5390	5390	5390	5390	0
216	20250108	162500	97951060	5390	5390	5390	5390	0
217	20250108	162400	97951060	5390	5390	5390	5390	0
218	20250108	162300	97951060	5390	5390	5390	5390	0
219	20250108	162200	97951060	5390	5390	5390	5390	0
220	20250108	162100	97951060	5390	5390	5390	5390	0
221	20250108	162000	97951060	5390	5390	5390	5390	0
222	20250108	161900	97951060	5390	5390	5390	5390	0
223	20250108	161800	97951060	5390	5390	5390	5390	0
224	20250108	161700	97951060	5390	5390	5390	5390	0
225	20250108	161600	97951060	5390	5390	5390	5390	0
226	20250108	161500	97951060	5390	5390	5390	5390	0
227	20250108	161400	97951060	5390	5390	5390	5390	0
228	20250108	161300	97951060	5390	5390	5390	5390	0
229	20250108	161200	97951060	5390	5390	5390	5390	0
230	20250108	161100	97951060	5390	5390	5390	5390	0
231	20250108	161000	97951060	5390	5390	5390	5390	0
232	20250108	160900	97951060	5390	5390	5390	5390	0
233	20250108	160800	97951060	5390	5390	5390	5390	0
234	20250108	160700	97951060	5390	5390	5390	5390	0
235	20250108	160600	97951060	5390	5390	5390	5390	0
236	20250108	160500	97951060	5390	5390	5390	5390	0
237	20250108	160400	97951060	5390	5390	5390	5390	0
238	20250108	160300	97951060	5390	5390	5390	5390	0
239	20250108	160200	97951060	5390	5390	5390	5390	0
240	20250108	160100	97951060	5390	5390	5390	5390	0
241	20250108	160000	97951060	5390	5390	5390	5390	0
242	20250108	155900	97951060	5390	5390	5390	5390	479
243	20250108	155800	97951060	5390	5390	5390	5390	0
244	20250108	155700	97951060	5390	5390	5390	5390	0
245	20250108	155600	97951060	5390	5390	5390	5390	0
246	20250108	155500	97951060	5390	5390	5390	5390	0
247	20250108	155400	97951060	5390	5390	5390	5390	0
248	20250108	155300	97951060	5390	5390	5390	5390	0
249	20250108	155200	97951060	5390	5390	5390	5390	0
250	20250108	155100	97951060	5390	5390	5390	5390	0
251	20250108	155000	97951060	5390	5390	5390	5390	0
252	20250108	154900	97951060	5390	5390	5390	5390	0
253	20250108	154800	97951060	5390	5390	5390	5390	0
254	20250108	154700	97951060	5390	5390	5390	5390	0
255	20250108	154600	97951060	5390	5390	5390	5390	0
256	20250108	154500	97951060	5390	5390	5390	5390	0
257	20250108	154400	97951060	5390	5390	5390	5390	0
258	20250108	154300	97951060	5390	5390	5390	5390	0
259	20250108	154200	97951060	5390	5390	5390	5390	0
260	20250108	154100	97951060	5390	5390	5390	5390	0
261	20250108	154000	97951060	5390	5390	5390	5390	0
262	20250108	153900	97951060	5390	5390	5390	5390	0
263	20250108	153800	97951060	5390	5390	5390	5390	0
264	20250108	153700	97951060	5390	5390	5390	5390	0
265	20250108	153600	97951060	5390	5390	5390	5390	0
266	20250108	153500	97951060	5390	5390	5390	5390	0
267	20250108	153400	97951060	5390	5390	5390	5390	0
268	20250108	153300	97951060	5390	5390	5390	5390	0
269	20250108	153200	97951060	5390	5390	5390	5390	0
270	20250108	153100	97951060	5390	5390	5390	5390	0
271	20250108	153000	97951060	5390	5390	5390	5390	479
272	20250108	152900	95369250	5380	5380	5380	5380	0
273	20250108	152800	95369250	5380	5380	5380	5380	0
274	20250108	152700	95369250	5380	5380	5380	5380	0
275	20250108	152600	95369250	5380	5380	5380	5380	0
276	20250108	152500	95369250	5380	5380	5380	5380	0
277	20250108	152400	95369250	5380	5380	5380	5380	0
278	20250108	152300	95369250	5380	5380	5380	5380	0
279	20250108	152200	95369250	5380	5380	5380	5380	0
280	20250108	152100	95369250	5380	5380	5380	5380	0
281	20250108	152000	95369250	5380	5380	5380	5380	0
282	20250108	151900	95369250	5380	5340	5390	5330	27
283	20250108	151800	95224150	5340	5340	5340	5340	0
284	20250108	151700	95224150	5340	5370	5370	5340	3
285	20250108	151600	95208100	5350	5350	5350	5350	0
286	20250108	151500	95208100	5350	5350	5350	5340	5
287	20250108	151400	95181360	5340	5350	5350	5340	5
288	20250108	151300	95154650	5350	5350	5350	5350	0
289	20250108	151200	95154650	5350	5350	5350	5350	1
290	20250108	151100	95149300	5390	5390	5390	5390	0
291	20250108	151000	95149300	5390	5390	5390	5390	0
292	20250108	150900	95149300	5390	5390	5390	5390	202
293	20250108	150800	94060520	5380	5380	5380	5380	1
294	20250108	150700	94055140	5400	5400	5400	5400	0
295	20250108	150600	94055140	5400	5390	5400	5390	202
296	20250108	150500	92964480	5400	5400	5400	5400	0
297	20250108	150400	92964480	5400	5400	5400	5400	0
298	20250108	150300	92964480	5400	5390	5400	5390	203
299	20250108	150200	91868450	5400	5400	5400	5400	0
300	20250108	150100	91868450	5400	5390	5400	5390	176
301	20250108	150000	90918060	5400	5370	5400	5350	392
302	20250108	145900	88806960	5400	5400	5400	5400	0
303	20250108	145800	88806960	5400	5400	5400	5400	0
304	20250108	145700	88806960	5400	5390	5400	5390	203
305	20250108	145600	87710770	5400	5400	5400	5400	0
306	20250108	145500	87710770	5400	5400	5400	5400	0
307	20250108	145400	87710770	5400	5390	5400	5390	203
308	20250108	145300	86614580	5400	5400	5400	5400	0
309	20250108	145200	86614580	5400	5400	5400	5400	0
310	20250108	145100	86614580	5400	5380	5400	5380	204
311	20250108	145000	85514690	5390	5390	5390	5390	0
312	20250108	144900	85514690	5390	5390	5390	5390	0
313	20250108	144800	85514690	5390	5380	5390	5380	205
314	20250108	144700	84410570	5390	5390	5390	5390	0
315	20250108	144600	84410570	5390	5390	5390	5390	0
316	20250108	144500	84410570	5390	5380	5390	5380	204
317	20250108	144400	83312200	5380	5380	5380	5380	132
318	20250108	144300	82602040	5370	5360	5370	5360	73
319	20250108	144200	82210060	5360	5370	5370	5340	13
320	20250108	144100	82140510	5370	5390	5390	5370	201
321	20250108	144000	81059000	5390	5420	5430	5390	1128
322	20250108	143900	74968340	5430	5420	5430	5420	205
323	20250108	143800	73855200	5430	5430	5430	5430	0
324	20250108	143700	73855200	5430	5430	5430	5430	0
325	20250108	143600	73855200	5430	5420	5430	5420	206
326	20250108	143500	72736630	5430	5430	5430	5430	0
327	20250108	143400	72736630	5430	5430	5430	5430	0
328	20250108	143300	72736630	5430	5420	5430	5420	206
329	20250108	143200	71619030	5410	5410	5410	5410	0
330	20250108	143100	71619030	5410	5410	5410	5410	0
331	20250108	143000	71619030	5410	5420	5420	5410	207
332	20250108	142900	70497110	5420	5420	5420	5420	0
333	20250108	142800	70497110	5420	5420	5420	5420	0
334	20250108	142700	70497110	5420	5410	5420	5410	206
335	20250108	142600	69380600	5420	5420	5420	5420	0
336	20250108	142500	69380600	5420	5420	5420	5420	0
337	20250108	142400	69380600	5420	5410	5420	5410	206
338	20250108	142300	68264280	5420	5420	5420	5420	0
339	20250108	142200	68264280	5420	5390	5420	5390	37
340	20250108	142100	68064310	5420	5410	5420	5410	206
341	20250108	142000	66947800	5420	5420	5420	5420	0
342	20250108	141900	66947800	5420	5420	5420	5420	0
343	20250108	141800	66947800	5420	5410	5420	5410	206
344	20250108	141700	65832680	5400	5400	5400	5400	139
345	20250108	141600	65082080	5430	5430	5430	5430	0
346	20250108	141500	65082080	5430	5420	5430	5420	206
347	20250108	141400	63963510	5430	5430	5430	5430	0
348	20250108	141300	63963510	5430	5430	5430	5430	0
349	20250108	141200	63963510	5430	5420	5430	5420	206
350	20250108	141100	62845940	5430	5430	5430	5430	0
351	20250108	141000	62845940	5430	5430	5430	5430	0
352	20250108	140900	62845940	5430	5410	5430	5410	206
353	20250108	140800	61729380	5410	5400	5410	5400	2
354	20250108	140700	61718570	5410	5410	5410	5410	0
355	20250108	140600	61718570	5410	5390	5410	5390	206
356	20250108	140500	60606420	5390	5390	5390	5390	0
357	20250108	140400	60606420	5390	5390	5390	5390	0
358	20250108	140300	60606420	5390	5380	5390	5380	207
359	20250108	140200	59490700	5390	5390	5390	5390	0
360	20250108	140100	59490700	5390	5390	5390	5390	0
361	20250108	140000	59490700	5390	5380	5390	5380	208
362	20250108	135900	58369590	5360	5360	5360	5360	0
363	20250108	135800	58369590	5360	5360	5360	5360	0
364	20250108	135700	58369590	5360	5340	5360	5340	211
365	20250108	135600	57238690	5350	5350	5350	5350	0
366	20250108	135500	57238690	5350	5360	5370	5350	64
367	20250108	135400	56895070	5360	5340	5370	5340	148
368	20250108	135300	56101820	5340	5340	5340	5340	1
369	20250108	135200	56096480	5370	5360	5370	5360	66
370	20250108	135100	55742080	5360	5340	5360	5340	144
371	20250108	135000	54971710	5340	5340	5340	5340	1
372	20250108	134900	54966370	5350	5360	5360	5350	31
373	20250108	134800	54800340	5350	5340	5370	5340	203
374	20250108	134700	53713290	5340	5320	5340	5320	3352
375	20250108	134600	35843830	5330	5330	5330	5330	0
376	20250108	134500	35843830	5330	5330	5330	5330	230
377	20250108	134400	34617930	5320	5320	5320	5320	0
378	20250108	134300	34617930	5320	5320	5320	5320	1
379	20250108	134200	34612610	5330	5330	5330	5330	256
380	20250108	134100	33248130	5320	5320	5320	5320	0
381	20250108	134000	33248130	5320	5320	5320	5320	1
382	20250108	133900	33242810	5330	5330	5330	5330	208
383	20250108	133800	32134170	5320	5320	5320	5320	5
384	20250108	133700	32107570	5320	5320	5320	5320	1
385	20250108	133600	32102250	5320	5320	5320	5320	0
386	20250108	133500	32102250	5320	5320	5320	5320	13
387	20250108	133400	32033090	5320	5320	5320	5320	0
388	20250108	133300	32033090	5320	5320	5320	5320	1
389	20250108	133200	32027770	5320	5320	5320	5320	0
390	20250108	133100	32027770	5320	5320	5320	5320	0
391	20250108	133000	32027770	5320	5320	5320	5320	1
392	20250108	132900	32022450	5320	5320	5320	5320	0
393	20250108	132800	32022450	5320	5320	5320	5320	0
394	20250108	132700	32022450	5320	5320	5320	5320	1
395	20250108	132600	32017130	5320	5320	5320	5320	0
396	20250108	132500	32017130	5320	5320	5320	5320	0
397	20250108	132400	32017130	5320	5320	5320	5320	0
398	20250108	132300	32017130	5320	5320	5320	5320	1
399	20250108	132200	32011810	5320	5320	5320	5320	0
400	20250108	132100	32011810	5320	5320	5320	5320	0
401	20250108	132000	32011810	5320	5320	5320	5320	23
402	20250108	131900	31889450	5320	5320	5320	5320	0
403	20250108	131800	31889450	5320	5320	5320	5320	0
404	20250108	131700	31889450	5320	5320	5320	5320	1
405	20250108	131600	31884130	5320	5320	5320	5320	0
406	20250108	131500	31884130	5320	5320	5320	5320	0
407	20250108	131400	31884130	5320	5320	5320	5320	13
408	20250108	131300	31814970	5330	5330	5330	5330	0
409	20250108	131200	31814970	5330	5330	5330	5330	203
410	20250108	131100	30732980	5330	5330	5330	5330	0
411	20250108	131000	30732980	5330	5330	5330	5330	0
412	20250108	130900	30732980	5330	5330	5330	5330	0
413	20250108	130800	30732980	5330	5330	5330	5330	0
414	20250108	130700	30732980	5330	5330	5330	5330	0
415	20250108	130600	30732980	5330	5330	5330	5330	0
416	20250108	130500	30732980	5330	5330	5330	5330	0
417	20250108	130400	30732980	5330	5330	5330	5330	0
418	20250108	130300	30732980	5330	5330	5330	5330	0
419	20250108	130200	30732980	5330	5330	5330	5330	0
420	20250108	130100	30732980	5330	5330	5330	5330	0
421	20250108	130000	30732980	5330	5330	5330	5330	0
422	20250108	125900	30732980	5330	5330	5330	5330	0
423	20250108	125800	30732980	5330	5330	5330	5330	0
424	20250108	125700	30732980	5330	5330	5330	5330	0
425	20250108	125600	30732980	5330	5330	5330	5330	0
426	20250108	125500	30732980	5330	5330	5330	5330	0
427	20250108	125400	30732980	5330	5330	5330	5330	0
428	20250108	125300	30732980	5330	5330	5330	5330	0
429	20250108	125200	30732980	5330	5330	5330	5330	0
430	20250108	125100	30732980	5330	5330	5330	5330	19
431	20250108	125000	30631710	5330	5330	5330	5330	0
432	20250108	124900	30631710	5330	5330	5330	5330	0
433	20250108	124800	30631710	5330	5330	5330	5330	0
434	20250108	124700	30631710	5330	5330	5330	5330	0
435	20250108	124600	30631710	5330	5330	5330	5330	0
436	20250108	124500	30631710	5330	5330	5330	5330	0
437	20250108	124400	30631710	5330	5330	5330	5330	0
438	20250108	124300	30631710	5330	5330	5330	5330	0
439	20250108	124200	30631710	5330	5330	5330	5330	0
440	20250108	124100	30631710	5330	5330	5330	5330	0
441	20250108	124000	30631710	5330	5330	5330	5330	0
442	20250108	123900	30631710	5330	5330	5330	5330	56
443	20250108	123800	30333230	5330	5330	5330	5330	0
444	20250108	123700	30333230	5330	5330	5330	5330	0
445	20250108	123600	30333230	5330	5330	5330	5330	0
446	20250108	123500	30333230	5330	5330	5330	5330	0
447	20250108	123400	30333230	5330	5330	5330	5330	0
448	20250108	123300	30333230	5330	5330	5330	5330	0
449	20250108	123200	30333230	5330	5330	5330	5330	0
450	20250108	123100	30333230	5330	5330	5330	5330	0
451	20250108	123000	30333230	5330	5330	5330	5330	0
452	20250108	122900	30333230	5330	5330	5330	5330	0
453	20250108	122800	30333230	5330	5330	5330	5330	0
454	20250108	122700	30333230	5330	5330	5330	5330	14
455	20250108	122600	30258610	5340	5340	5340	5340	0
456	20250108	122500	30258610	5340	5340	5340	5340	0
457	20250108	122400	30258610	5340	5340	5340	5340	0
458	20250108	122300	30258610	5340	5340	5340	5340	0
459	20250108	122200	30258610	5340	5340	5340	5340	0
460	20250108	122100	30258610	5340	5340	5340	5340	0
461	20250108	122000	30258610	5340	5340	5340	5340	0
462	20250108	121900	30258610	5340	5340	5340	5340	0
463	20250108	121800	30258610	5340	5340	5340	5340	0
464	20250108	121700	30258610	5340	5340	5340	5340	0
465	20250108	121600	30258610	5340	5340	5340	5340	0
466	20250108	121500	30258610	5340	5340	5340	5340	0
467	20250108	121400	30258610	5340	5340	5340	5340	0
468	20250108	121300	30258610	5340	5340	5340	5340	1
469	20250108	121200	30253270	5330	5330	5330	5330	0
470	20250108	121100	30253270	5330	5330	5330	5330	0
471	20250108	121000	30253270	5330	5330	5330	5330	0
472	20250108	120900	30253270	5330	5330	5330	5330	0
473	20250108	120800	30253270	5330	5330	5330	5330	0
474	20250108	120700	30253270	5330	5330	5330	5330	0
475	20250108	120600	30253270	5330	5330	5330	5330	0
476	20250108	120500	30253270	5330	5330	5330	5330	0
477	20250108	120400	30253270	5330	5330	5330	5330	0
478	20250108	120300	30253270	5330	5330	5330	5330	0
479	20250108	120200	30253270	5330	5330	5330	5330	0
480	20250108	120100	30253270	5330	5330	5330	5330	0
481	20250108	120000	30253270	5330	5330	5330	5330	15
482	20250108	115900	30173320	5330	5330	5330	5330	0
483	20250108	115800	30173320	5330	5330	5330	5330	0
484	20250108	115700	30173320	5330	5330	5330	5330	0
485	20250108	115600	30173320	5330	5330	5330	5330	0
486	20250108	115500	30173320	5330	5330	5330	5330	212
487	20250108	115400	29043360	5340	5340	5340	5340	0
488	20250108	115300	29043360	5340	5340	5340	5340	0
489	20250108	115200	29043360	5340	5340	5340	5340	0
490	20250108	115100	29043360	5340	5340	5340	5340	0
491	20250108	115000	29043360	5340	5340	5340	5340	0
492	20250108	114900	29043360	5340	5340	5340	5340	0
493	20250108	114800	29043360	5340	5340	5340	5340	0
494	20250108	114700	29043360	5340	5340	5340	5340	0
495	20250108	114600	29043360	5340	5340	5340	5340	0
496	20250108	114500	29043360	5340	5350	5350	5340	960
497	20250108	114400	23908090	5350	5350	5350	5350	0
498	20250108	114300	23908090	5350	5360	5360	5350	188
499	20250108	114200	22902260	5380	5380	5380	5380	0
500	20250108	114100	22902260	5380	5380	5380	5380	0
501	20250108	114000	22902260	5380	5380	5380	5380	0
502	20250108	113900	22902260	5380	5380	5380	5380	0
503	20250108	113800	22902260	5380	5380	5380	5380	0
504	20250108	113700	22902260	5380	5380	5380	5380	0
505	20250108	113600	22902260	5380	5380	5380	5380	0
506	20250108	113500	22902260	5380	5380	5380	5380	0
507	20250108	113400	22902260	5380	5380	5380	5380	0
508	20250108	113300	22902260	5380	5380	5380	5380	0
509	20250108	113200	22902260	5380	5380	5380	5380	0
510	20250108	113100	22902260	5380	5380	5380	5380	0
511	20250108	113000	22902260	5380	5380	5380	5380	0
512	20250108	112900	22902260	5380	5380	5380	5380	179
513	20250108	112800	21939240	5350	5350	5350	5350	0
514	20250108	112700	21939240	5350	5350	5350	5350	0
515	20250108	112600	21939240	5350	5350	5350	5350	9
516	20250108	112500	21891090	5380	5380	5380	5380	0
517	20250108	112400	21891090	5380	5380	5380	5380	0
518	20250108	112300	21891090	5380	5380	5380	5380	0
519	20250108	112200	21891090	5380	5380	5380	5380	0
520	20250108	112100	21891090	5380	5380	5380	5380	0
521	20250108	112000	21891090	5380	5380	5380	5380	1
522	20250108	111900	21885710	5370	5370	5370	5370	1
523	20250108	111800	21880340	5380	5380	5380	5380	0
524	20250108	111700	21880340	5380	5380	5380	5380	1
525	20250108	111600	21874960	5380	5380	5380	5380	0
526	20250108	111500	21874960	5380	5380	5380	5380	1
527	20250108	111400	21869580	5380	5380	5380	5380	0
528	20250108	111300	21869580	5380	5380	5380	5380	1
529	20250108	111200	21864200	5380	5380	5380	5380	1
530	20250108	111100	21858820	5380	5380	5380	5380	0
531	20250108	111000	21858820	5380	5380	5380	5380	0
532	20250108	110900	21858820	5380	5380	5380	5380	1
533	20250108	110800	21853440	5380	5380	5380	5380	0
534	20250108	110700	21853440	5380	5380	5380	5380	1
535	20250108	110600	21848060	5380	5380	5380	5380	1
536	20250108	110500	21842680	5350	5350	5350	5350	0
537	20250108	110400	21842680	5350	5360	5360	5350	10
538	20250108	110300	21789140	5380	5380	5380	5380	1
539	20250108	110200	21783760	5380	5380	5380	5380	1
540	20250108	110100	21778380	5380	5380	5380	5380	0
541	20250108	110000	21778380	5380	5380	5380	5380	1
542	20250108	105900	21773000	5380	5380	5380	5380	2
543	20250108	105800	21762240	5380	5380	5380	5380	1
544	20250108	105700	21756860	5350	5350	5350	5350	0
545	20250108	105600	21756860	5350	5390	5390	5350	528
546	20250108	105500	18930980	5390	5390	5390	5390	1
547	20250108	105400	18925590	5390	5390	5390	5390	1
548	20250108	105300	18920200	5390	5390	5390	5390	0
549	20250108	105200	18920200	5390	5380	5390	5380	2
550	20250108	105100	18909430	5380	5380	5380	5380	1
551	20250108	105000	18904050	5380	5380	5380	5380	1
552	20250108	104900	18898670	5360	5380	5380	5360	2
553	20250108	104800	18887930	5380	5380	5380	5380	0
554	20250108	104700	18887930	5380	5380	5380	5380	1
555	20250108	104600	18882550	5390	5390	5390	5390	1
556	20250108	104500	18877160	5360	5390	5390	5360	5
557	20250108	104400	18850330	5390	5390	5390	5390	1
558	20250108	104300	18844940	5390	5390	5390	5390	1
559	20250108	104200	18839550	5390	5390	5390	5390	36
560	20250108	104100	18645510	5390	5390	5390	5390	0
561	20250108	104000	18645510	5390	5390	5390	5390	3
562	20250108	103900	18629340	5390	5390	5390	5390	1
563	20250108	103800	18623950	5390	5390	5390	5390	1
564	20250108	103700	18618560	5390	5390	5390	5390	2
565	20250108	103600	18607780	5390	5390	5390	5390	0
566	20250108	103500	18607780	5390	5390	5390	5390	1
567	20250108	103400	18602390	5390	5390	5390	5390	1
568	20250108	103300	18597000	5390	5390	5390	5390	1
569	20250108	103200	18591610	5390	5390	5390	5390	0
570	20250108	103100	18591610	5390	5390	5390	5390	0
571	20250108	103000	18591610	5390	5380	5390	5380	3
572	20250108	102900	18575450	5380	5380	5380	5380	1
573	20250108	102800	18570070	5380	5380	5380	5380	0
574	20250108	102700	18570070	5380	5380	5380	5380	1
575	20250108	102600	18564690	5360	5360	5360	5360	389
576	20250108	102500	16479650	5350	5370	5370	5330	2374
577	20250108	102400	3774960	5380	5380	5380	5380	0
578	20250108	102300	3774960	5380	5380	5380	5380	17
579	20250108	102200	3683500	5380	5380	5380	5380	0
580	20250108	102100	3683500	5380	5380	5380	5380	1
581	20250108	102000	3678120	5360	5360	5360	5360	0
582	20250108	101900	3678120	5360	5360	5360	5360	0
583	20250108	101800	3678120	5360	5360	5360	5360	0
584	20250108	101700	3678120	5360	5360	5360	5360	0
585	20250108	101600	3678120	5360	5360	5360	5360	6
586	20250108	101500	3645960	5380	5380	5380	5380	0
587	20250108	101400	3645960	5380	5380	5380	5380	0
588	20250108	101300	3645960	5380	5380	5380	5380	0
589	20250108	101200	3645960	5380	5380	5380	5380	49
590	20250108	101100	3382340	5380	5380	5380	5380	0
591	20250108	101000	3382340	5380	5380	5380	5380	0
592	20250108	100900	3382340	5380	5380	5380	5380	11
593	20250108	100800	3323160	5380	5380	5380	5380	0
594	20250108	100700	3323160	5380	5380	5380	5380	0
595	20250108	100600	3323160	5380	5380	5380	5380	0
596	20250108	100500	3323160	5380	5380	5380	5380	0
597	20250108	100400	3323160	5380	5380	5380	5380	1
598	20250108	100300	3317780	5360	5390	5390	5360	22
599	20250108	100200	3199260	5390	5390	5390	5390	0
600	20250108	100100	3199260	5390	5390	5390	5390	0
601	20250108	100000	3199260	5390	5390	5390	5390	0
602	20250108	095900	3199260	5390	5390	5390	5390	0
603	20250108	095800	3199260	5390	5390	5390	5390	0
604	20250108	095700	3199260	5390	5390	5390	5390	0
605	20250108	095600	3199260	5390	5390	5390	5390	0
606	20250108	095500	3199260	5390	5390	5390	5390	0
607	20250108	095400	3199260	5390	5390	5390	5390	0
608	20250108	095300	3199260	5390	5390	5390	5390	0
609	20250108	095200	3199260	5390	5390	5390	5390	0
610	20250108	095100	3199260	5390	5390	5390	5390	0
611	20250108	095000	3199260	5390	5390	5390	5390	0
612	20250108	094900	3199260	5390	5390	5390	5390	0
613	20250108	094800	3199260	5390	5390	5390	5390	0
614	20250108	094700	3199260	5390	5390	5390	5390	0
615	20250108	094600	3199260	5390	5390	5390	5390	0
616	20250108	094500	3199260	5390	5390	5390	5390	0
617	20250108	094400	3199260	5390	5390	5390	5390	0
618	20250108	094300	3199260	5390	5390	5390	5390	0
619	20250108	094200	3199260	5390	5390	5390	5390	0
620	20250108	094100	3199260	5390	5390	5390	5390	0
621	20250108	094000	3199260	5390	5390	5390	5390	0
622	20250108	093900	3199260	5390	5390	5390	5390	0
623	20250108	093800	3199260	5390	5390	5390	5390	0
624	20250108	093700	3199260	5390	5390	5390	5390	0
625	20250108	093600	3199260	5390	5390	5390	5390	60
626	20250108	093500	2875860	5390	5390	5390	5390	0
627	20250108	093400	2875860	5390	5390	5390	5390	0
628	20250108	093300	2875860	5390	5390	5390	5390	1
629	20250108	093200	2870470	5380	5380	5380	5380	0
630	20250108	093100	2870470	5380	5380	5380	5380	1
631	20250108	093000	2865090	5360	5360	5360	5360	0
632	20250108	092900	2865090	5360	5360	5360	5360	0
633	20250108	092800	2865090	5360	5360	5360	5360	0
634	20250108	092700	2865090	5360	5360	5360	5360	0
635	20250108	092600	2865090	5360	5360	5360	5360	0
636	20250108	092500	2865090	5360	5360	5360	5360	0
637	20250108	092400	2865090	5360	5360	5360	5360	4
638	20250108	092300	2843650	5360	5360	5360	5360	0
639	20250108	092200	2843650	5360	5360	5360	5360	0
640	20250108	092100	2843650	5360	5360	5360	5360	0
641	20250108	092000	2843650	5360	5380	5380	5360	297
642	20250108	091900	1249830	5380	5380	5380	5380	0
643	20250108	091800	1249830	5380	5380	5380	5380	23
644	20250108	091700	1126090	5390	5390	5390	5390	0
645	20250108	091600	1126090	5390	5390	5390	5390	0
646	20250108	091500	1126090	5390	5390	5390	5390	0
647	20250108	091400	1126090	5390	5390	5390	5390	30
648	20250108	091300	964390	5390	5390	5390	5390	0
649	20250108	091200	964390	5390	5390	5390	5390	0
650	20250108	091100	964390	5390	5390	5390	5390	0
651	20250108	091000	964390	5390	5390	5390	5390	0
652	20250108	090900	964390	5390	5390	5390	5390	0
653	20250108	090800	964390	5390	5390	5390	5390	0
654	20250108	090700	964390	5390	5390	5390	5390	0
655	20250108	090600	964390	5390	5390	5390	5390	0
656	20250108	090500	964390	5390	5390	5390	5390	0
657	20250108	090400	964390	5390	5390	5390	5390	0
658	20250108	090300	964390	5390	5380	5390	5380	42
659	20250108	090200	738410	5380	5380	5380	5380	2
660	20250108	090100	727650	5390	5390	5390	5390	7
661	20250108	090000	689920	5390	5390	5390	5390	128