KissMeData/146320/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202800	99872750	8880	8880	8880	8880	160
3	20250114	202700	99872750	8880	8880	8880	8880	0
4	20250114	202600	99872750	8880	8880	8880	8880	0
5	20250114	202500	99872750	8880	8880	8880	8880	0
6	20250114	202400	99872750	8880	8880	8880	8880	0
7	20250114	202300	99872750	8880	8880	8880	8880	0
8	20250114	202200	99872750	8880	8880	8880	8880	0
9	20250114	202100	99872750	8880	8880	8880	8880	0
10	20250114	202000	99872750	8880	8880	8880	8880	0
11	20250114	201900	99872750	8880	8880	8880	8880	0
12	20250114	201800	99872750	8880	8880	8880	8880	0
13	20250114	201700	99872750	8880	8880	8880	8880	0
14	20250114	201600	99872750	8880	8880	8880	8880	0
15	20250114	201500	99872750	8880	8880	8880	8880	0
16	20250114	201400	99872750	8880	8880	8880	8880	0
17	20250114	201300	99872750	8880	8880	8880	8880	0
18	20250114	201200	99872750	8880	8880	8880	8880	0
19	20250114	201100	99872750	8880	8880	8880	8880	0
20	20250114	201000	99872750	8880	8880	8880	8880	0
21	20250114	200900	99872750	8880	8880	8880	8880	0
22	20250114	200800	99872750	8880	8880	8880	8880	0
23	20250114	200700	99872750	8880	8880	8880	8880	0
24	20250114	200600	99872750	8880	8880	8880	8880	0
25	20250114	200500	99872750	8880	8880	8880	8880	0
26	20250114	200400	99872750	8880	8880	8880	8880	0
27	20250114	200300	99872750	8880	8880	8880	8880	0
28	20250114	200200	99872750	8880	8880	8880	8880	0
29	20250114	200100	99872750	8880	8880	8880	8880	0
30	20250114	200000	99872750	8880	8880	8880	8880	0
31	20250114	195900	99872750	8880	8880	8880	8880	0
32	20250114	195800	99872750	8880	8880	8880	8880	160
33	20250114	195700	99872750	8880	8880	8880	8880	0
34	20250114	195600	99872750	8880	8880	8880	8880	0
35	20250114	195500	99872750	8880	8880	8880	8880	0
36	20250114	195400	99872750	8880	8880	8880	8880	0
37	20250114	195300	99872750	8880	8880	8880	8880	0
38	20250114	195200	99872750	8880	8880	8880	8880	0
39	20250114	195100	99872750	8880	8880	8880	8880	0
40	20250114	195000	99872750	8880	8880	8880	8880	0
41	20250114	194900	99872750	8880	8880	8880	8880	0
42	20250114	194800	99872750	8880	8880	8880	8880	0
43	20250114	194700	99872750	8880	8880	8880	8880	0
44	20250114	194600	99872750	8880	8880	8880	8880	0
45	20250114	194500	99872750	8880	8880	8880	8880	0
46	20250114	194400	99872750	8880	8880	8880	8880	0
47	20250114	194300	99872750	8880	8880	8880	8880	0
48	20250114	194200	99872750	8880	8880	8880	8880	0
49	20250114	194100	99872750	8880	8880	8880	8880	0
50	20250114	194000	99872750	8880	8880	8880	8880	0
51	20250114	193900	99872750	8880	8880	8880	8880	0
52	20250114	193800	99872750	8880	8880	8880	8880	0
53	20250114	193700	99872750	8880	8880	8880	8880	0
54	20250114	193600	99872750	8880	8880	8880	8880	0
55	20250114	193500	99872750	8880	8880	8880	8880	0
56	20250114	193400	99872750	8880	8880	8880	8880	0
57	20250114	193300	99872750	8880	8880	8880	8880	0
58	20250114	193200	99872750	8880	8880	8880	8880	0
59	20250114	193100	99872750	8880	8880	8880	8880	0
60	20250114	193000	99872750	8880	8880	8880	8880	0
61	20250114	192900	99872750	8880	8880	8880	8880	0
62	20250114	192800	99872750	8880	8880	8880	8880	160
63	20250114	192700	99872750	8880	8880	8880	8880	0
64	20250114	192600	99872750	8880	8880	8880	8880	0
65	20250114	192500	99872750	8880	8880	8880	8880	0
66	20250114	192400	99872750	8880	8880	8880	8880	0
67	20250114	192300	99872750	8880	8880	8880	8880	0
68	20250114	192200	99872750	8880	8880	8880	8880	0
69	20250114	192100	99872750	8880	8880	8880	8880	0
70	20250114	192000	99872750	8880	8880	8880	8880	0
71	20250114	191900	99872750	8880	8880	8880	8880	0
72	20250114	191800	99872750	8880	8880	8880	8880	0
73	20250114	191700	99872750	8880	8880	8880	8880	0
74	20250114	191600	99872750	8880	8880	8880	8880	0
75	20250114	191500	99872750	8880	8880	8880	8880	0
76	20250114	191400	99872750	8880	8880	8880	8880	0
77	20250114	191300	99872750	8880	8880	8880	8880	0
78	20250114	191200	99872750	8880	8880	8880	8880	0
79	20250114	191100	99872750	8880	8880	8880	8880	0
80	20250114	191000	99872750	8880	8880	8880	8880	0
81	20250114	190900	99872750	8880	8880	8880	8880	0
82	20250114	190800	99872750	8880	8880	8880	8880	0
83	20250114	190700	99872750	8880	8880	8880	8880	0
84	20250114	190600	99872750	8880	8880	8880	8880	0
85	20250114	190500	99872750	8880	8880	8880	8880	0
86	20250114	190400	99872750	8880	8880	8880	8880	0
87	20250114	190300	99872750	8880	8880	8880	8880	0
88	20250114	190200	99872750	8880	8880	8880	8880	0
89	20250114	190100	99872750	8880	8880	8880	8880	0
90	20250114	190000	99872750	8880	8880	8880	8880	0
91	20250114	185900	99872750	8880	8880	8880	8880	0
92	20250114	185800	99872750	8880	8880	8880	8880	160
93	20250114	185700	99872750	8880	8880	8880	8880	0
94	20250114	185600	99872750	8880	8880	8880	8880	0
95	20250114	185500	99872750	8880	8880	8880	8880	0
96	20250114	185400	99872750	8880	8880	8880	8880	0
97	20250114	185300	99872750	8880	8880	8880	8880	0
98	20250114	185200	99872750	8880	8880	8880	8880	0
99	20250114	185100	99872750	8880	8880	8880	8880	0
100	20250114	185000	99872750	8880	8880	8880	8880	0
101	20250114	184900	99872750	8880	8880	8880	8880	0
102	20250114	184800	99872750	8880	8880	8880	8880	0
103	20250114	184700	99872750	8880	8880	8880	8880	0
104	20250114	184600	99872750	8880	8880	8880	8880	0
105	20250114	184500	99872750	8880	8880	8880	8880	0
106	20250114	184400	99872750	8880	8880	8880	8880	0
107	20250114	184300	99872750	8880	8880	8880	8880	0
108	20250114	184200	99872750	8880	8880	8880	8880	0
109	20250114	184100	99872750	8880	8880	8880	8880	0
110	20250114	184000	99872750	8880	8880	8880	8880	0
111	20250114	183900	99872750	8880	8880	8880	8880	0
112	20250114	183800	99872750	8880	8880	8880	8880	0
113	20250114	183700	99872750	8880	8880	8880	8880	0
114	20250114	183600	99872750	8880	8880	8880	8880	0
115	20250114	183500	99872750	8880	8880	8880	8880	0
116	20250114	183400	99872750	8880	8880	8880	8880	0
117	20250114	183300	99872750	8880	8880	8880	8880	0
118	20250114	183200	99872750	8880	8880	8880	8880	0
119	20250114	183100	99872750	8880	8880	8880	8880	0
120	20250114	183000	99872750	8880	8880	8880	8880	0
121	20250114	182900	99872750	8880	8880	8880	8880	0
122	20250114	182800	99872750	8880	8880	8880	8880	160
123	20250114	182700	99872750	8880	8880	8880	8880	0
124	20250114	182600	99872750	8880	8880	8880	8880	0
125	20250114	182500	99872750	8880	8880	8880	8880	0
126	20250114	182400	99872750	8880	8880	8880	8880	0
127	20250114	182300	99872750	8880	8880	8880	8880	0
128	20250114	182200	99872750	8880	8880	8880	8880	0
129	20250114	182100	99872750	8880	8880	8880	8880	0
130	20250114	182000	99872750	8880	8880	8880	8880	0
131	20250114	181900	99872750	8880	8880	8880	8880	0
132	20250114	181800	99872750	8880	8880	8880	8880	0
133	20250114	181700	99872750	8880	8880	8880	8880	0
134	20250114	181600	99872750	8880	8880	8880	8880	0
135	20250114	181500	99872750	8880	8880	8880	8880	0
136	20250114	181400	99872750	8880	8880	8880	8880	0
137	20250114	181300	99872750	8880	8880	8880	8880	0
138	20250114	181200	99872750	8880	8880	8880	8880	0
139	20250114	181100	99872750	8880	8880	8880	8880	0
140	20250114	181000	99872750	8880	8880	8880	8880	0
141	20250114	180900	99872750	8880	8880	8880	8880	0
142	20250114	180800	99872750	8880	8880	8880	8880	0
143	20250114	180700	99872750	8880	8880	8880	8880	0
144	20250114	180600	99872750	8880	8880	8880	8880	0
145	20250114	180500	99872750	8880	8880	8880	8880	0
146	20250114	180400	99872750	8880	8880	8880	8880	0
147	20250114	180300	99872750	8880	8880	8880	8880	0
148	20250114	180200	99872750	8880	8880	8880	8880	0
149	20250114	180100	99872750	8880	8880	8880	8880	0
150	20250114	180000	99872750	8880	8880	8880	8880	0
151	20250114	175900	99872750	8880	8880	8880	8880	0
152	20250114	175800	99872750	8880	8880	8880	8880	160
153	20250114	175700	99872750	8880	8880	8880	8880	0
154	20250114	175600	99872750	8880	8880	8880	8880	0
155	20250114	175500	99872750	8880	8880	8880	8880	0
156	20250114	175400	99872750	8880	8880	8880	8880	0
157	20250114	175300	99872750	8880	8880	8880	8880	0
158	20250114	175200	99872750	8880	8880	8880	8880	0
159	20250114	175100	99872750	8880	8880	8880	8880	0
160	20250114	175000	99872750	8880	8880	8880	8880	0
161	20250114	174900	99872750	8880	8880	8880	8880	0
162	20250114	174800	99872750	8880	8880	8880	8880	0
163	20250114	174700	99872750	8880	8880	8880	8880	0
164	20250114	174600	99872750	8880	8880	8880	8880	0
165	20250114	174500	99872750	8880	8880	8880	8880	0
166	20250114	174400	99872750	8880	8880	8880	8880	0
167	20250114	174300	99872750	8880	8880	8880	8880	0
168	20250114	174200	99872750	8880	8880	8880	8880	0
169	20250114	174100	99872750	8880	8880	8880	8880	0
170	20250114	174000	99872750	8880	8880	8880	8880	0
171	20250114	173900	99872750	8880	8880	8880	8880	0
172	20250114	173800	99872750	8880	8880	8880	8880	0
173	20250114	173700	99872750	8880	8880	8880	8880	0
174	20250114	173600	99872750	8880	8880	8880	8880	0
175	20250114	173500	99872750	8880	8880	8880	8880	0
176	20250114	173400	99872750	8880	8880	8880	8880	0
177	20250114	173300	99872750	8880	8880	8880	8880	0
178	20250114	173200	99872750	8880	8880	8880	8880	0
179	20250114	173100	99872750	8880	8880	8880	8880	0
180	20250114	173000	99872750	8880	8880	8880	8880	0
181	20250114	172900	99872750	8880	8880	8880	8880	0
182	20250114	172800	99872750	8880	8880	8880	8880	160
183	20250114	172700	99872750	8880	8880	8880	8880	0
184	20250114	172600	99872750	8880	8880	8880	8880	0
185	20250114	172500	99872750	8880	8880	8880	8880	0
186	20250114	172400	99872750	8880	8880	8880	8880	0
187	20250114	172300	99872750	8880	8880	8880	8880	0
188	20250114	172200	99872750	8880	8880	8880	8880	0
189	20250114	172100	99872750	8880	8880	8880	8880	0
190	20250114	172000	99872750	8880	8880	8880	8880	0
191	20250114	171900	99872750	8880	8880	8880	8880	0
192	20250114	171800	99872750	8880	8880	8880	8880	0
193	20250114	171700	99872750	8880	8880	8880	8880	0
194	20250114	171600	99872750	8880	8880	8880	8880	0
195	20250114	171500	99872750	8880	8880	8880	8880	0
196	20250114	171400	99872750	8880	8880	8880	8880	0
197	20250114	171300	99872750	8880	8880	8880	8880	0
198	20250114	171200	99872750	8880	8880	8880	8880	0
199	20250114	171100	99872750	8880	8880	8880	8880	0
200	20250114	171000	99872750	8880	8880	8880	8880	0
201	20250114	170900	99872750	8880	8880	8880	8880	0
202	20250114	170800	99872750	8880	8880	8880	8880	0
203	20250114	170700	99872750	8880	8880	8880	8880	0
204	20250114	170600	99872750	8880	8880	8880	8880	0
205	20250114	170500	99872750	8880	8880	8880	8880	0
206	20250114	170400	99872750	8880	8880	8880	8880	0
207	20250114	170300	99872750	8880	8880	8880	8880	0
208	20250114	170200	99872750	8880	8880	8880	8880	0
209	20250114	170100	99872750	8880	8880	8880	8880	0
210	20250114	170000	99872750	8880	8880	8880	8880	0
211	20250114	165900	99872750	8880	8880	8880	8880	0
212	20250114	165800	99872750	8880	8880	8880	8880	160
213	20250114	165700	99872750	8880	8880	8880	8880	0
214	20250114	165600	99872750	8880	8880	8880	8880	0
215	20250114	165500	99872750	8880	8880	8880	8880	0
216	20250114	165400	99872750	8880	8880	8880	8880	0
217	20250114	165300	99872750	8880	8880	8880	8880	0
218	20250114	165200	99872750	8880	8880	8880	8880	0
219	20250114	165100	99872750	8880	8880	8880	8880	0
220	20250114	165000	99872750	8880	8880	8880	8880	0
221	20250114	164900	99872750	8880	8880	8880	8880	0
222	20250114	164800	99872750	8880	8880	8880	8880	0
223	20250114	164700	99872750	8880	8880	8880	8880	0
224	20250114	164600	99872750	8880	8880	8880	8880	0
225	20250114	164500	99872750	8880	8880	8880	8880	0
226	20250114	164400	99872750	8880	8880	8880	8880	0
227	20250114	164300	99872750	8880	8880	8880	8880	0
228	20250114	164200	99872750	8880	8880	8880	8880	0
229	20250114	164100	99872750	8880	8880	8880	8880	0
230	20250114	164000	99872750	8880	8880	8880	8880	0
231	20250114	163900	99872750	8880	8880	8880	8880	0
232	20250114	163800	99872750	8880	8880	8880	8880	0
233	20250114	163700	99872750	8880	8880	8880	8880	0
234	20250114	163600	99872750	8880	8880	8880	8880	0
235	20250114	163500	99872750	8880	8880	8880	8880	0
236	20250114	163400	99872750	8880	8880	8880	8880	0
237	20250114	163300	99872750	8880	8880	8880	8880	0
238	20250114	163200	99872750	8880	8880	8880	8880	0
239	20250114	163100	99872750	8880	8880	8880	8880	0
240	20250114	163000	99872750	8880	8880	8880	8880	0
241	20250114	162900	99872750	8880	8880	8880	8880	0
242	20250114	162800	99872750	8880	8880	8880	8880	160
243	20250114	162700	99872750	8880	8880	8880	8880	0
244	20250114	162600	99872750	8880	8880	8880	8880	0
245	20250114	162500	99872750	8880	8880	8880	8880	0
246	20250114	162400	99872750	8880	8880	8880	8880	0
247	20250114	162300	99872750	8880	8880	8880	8880	0
248	20250114	162200	99872750	8880	8880	8880	8880	0
249	20250114	162100	99872750	8880	8880	8880	8880	0
250	20250114	162000	99872750	8880	8880	8880	8880	0
251	20250114	161900	99872750	8880	8880	8880	8880	0
252	20250114	161800	99872750	8880	8880	8880	8880	0
253	20250114	161700	99872750	8880	8880	8880	8880	0
254	20250114	161600	99872750	8880	8880	8880	8880	0
255	20250114	161500	99872750	8880	8880	8880	8880	0
256	20250114	161400	99872750	8880	8880	8880	8880	0
257	20250114	161300	99872750	8880	8880	8880	8880	0
258	20250114	161200	99872750	8880	8880	8880	8880	0
259	20250114	161100	99872750	8880	8880	8880	8880	0
260	20250114	161000	99872750	8880	8880	8880	8880	0
261	20250114	160900	99872750	8880	8880	8880	8880	0
262	20250114	160800	99872750	8880	8880	8880	8880	0
263	20250114	160700	99872750	8880	8880	8880	8880	0
264	20250114	160600	99872750	8880	8880	8880	8880	0
265	20250114	160500	99872750	8880	8880	8880	8880	0
266	20250114	160400	99872750	8880	8880	8880	8880	0
267	20250114	160300	99872750	8880	8880	8880	8880	0
268	20250114	160200	99872750	8880	8880	8880	8880	0
269	20250114	160100	99872750	8880	8880	8880	8880	0
270	20250114	160000	99872750	8880	8880	8880	8880	0
271	20250114	155900	99872750	8880	8880	8880	8880	0
272	20250114	155800	99872750	8880	8880	8880	8880	160
273	20250114	155700	99872750	8880	8880	8880	8880	0
274	20250114	155600	99872750	8880	8880	8880	8880	0
275	20250114	155500	99872750	8880	8880	8880	8880	0
276	20250114	155400	99872750	8880	8880	8880	8880	0
277	20250114	155300	99872750	8880	8880	8880	8880	0
278	20250114	155200	99872750	8880	8880	8880	8880	0
279	20250114	155100	99872750	8880	8880	8880	8880	0
280	20250114	155000	99872750	8880	8880	8880	8880	0
281	20250114	154900	99872750	8880	8880	8880	8880	0
282	20250114	154800	99872750	8880	8880	8880	8880	0
283	20250114	154700	99872750	8880	8880	8880	8880	0
284	20250114	154600	99872750	8880	8880	8880	8880	0
285	20250114	154500	99872750	8880	8880	8880	8880	0
286	20250114	154400	99872750	8880	8880	8880	8880	0
287	20250114	154300	99872750	8880	8880	8880	8880	0
288	20250114	154200	99872750	8880	8880	8880	8880	0
289	20250114	154100	99872750	8880	8880	8880	8880	0
290	20250114	154000	99872750	8880	8880	8880	8880	0
291	20250114	153900	99872750	8880	8880	8880	8880	0
292	20250114	153800	99872750	8880	8880	8880	8880	0
293	20250114	153700	99872750	8880	8880	8880	8880	0
294	20250114	153600	99872750	8880	8880	8880	8880	0
295	20250114	153500	99872750	8880	8880	8880	8880	0
296	20250114	153400	99872750	8880	8880	8880	8880	0
297	20250114	153300	99872750	8880	8880	8880	8880	0
298	20250114	153200	99872750	8880	8880	8880	8880	0
299	20250114	153100	99872750	8880	8880	8880	8880	0
300	20250114	153000	99872750	8880	8880	8880	8880	160
301	20250114	152900	98451950	8940	8940	8940	8940	0
302	20250114	152800	98451950	8940	8940	8940	8940	0
303	20250114	152700	98451950	8940	8940	8940	8940	0
304	20250114	152600	98451950	8940	8940	8940	8940	0
305	20250114	152500	98451950	8940	8940	8940	8940	0
306	20250114	152400	98451950	8940	8940	8940	8940	0
307	20250114	152300	98451950	8940	8940	8940	8940	0
308	20250114	152200	98451950	8940	8940	8940	8940	0
309	20250114	152100	98451950	8940	8940	8940	8940	0
310	20250114	152000	98451950	8940	8940	8940	8940	0
311	20250114	151900	98451950	8940	8910	8940	8900	95
312	20250114	151800	97606000	8910	8910	8910	8910	0
313	20250114	151700	97606000	8910	8910	8910	8910	13
314	20250114	151600	97490170	8940	8910	8940	8910	11
315	20250114	151500	97391950	8910	8910	8910	8910	64
316	20250114	151400	96821710	8900	8900	8900	8900	0
317	20250114	151300	96821710	8900	8910	8910	8900	50
318	20250114	151200	96376390	8910	8910	8910	8910	18
319	20250114	151100	96216010	8910	8910	8910	8910	21
320	20250114	151000	96028900	8910	8910	8910	8910	0
321	20250114	150900	96028900	8910	8910	8910	8910	0
322	20250114	150800	96028900	8910	8910	8910	8910	1
323	20250114	150700	96019990	8910	8910	8910	8910	10
324	20250114	150600	95930890	8910	8910	8910	8910	100
325	20250114	150500	95039890	8900	8900	8900	8900	100
326	20250114	150400	94149890	8910	8910	8910	8910	0
327	20250114	150300	94149890	8910	8910	8910	8910	201
328	20250114	150200	92358980	8910	8910	8910	8910	56
329	20250114	150100	91860020	8900	8910	8910	8900	4
330	20250114	150000	91824400	8910	8910	8910	8910	0
331	20250114	145900	91824400	8910	8910	8910	8910	0
332	20250114	145800	91824400	8910	8910	8910	8910	0
333	20250114	145700	91824400	8910	8910	8910	8910	0
334	20250114	145600	91824400	8910	8910	8910	8910	0
335	20250114	145500	91824400	8910	8910	8910	8910	0
336	20250114	145400	91824400	8910	8910	8910	8910	111
337	20250114	145300	90835390	8910	8910	8910	8910	0
338	20250114	145200	90835390	8910	8910	8910	8910	4
339	20250114	145100	90799750	8910	8910	8910	8910	0
340	20250114	145000	90799750	8910	8910	8910	8910	0
341	20250114	144900	90799750	8910	8910	8910	8910	38
342	20250114	144800	90461170	8910	8910	8910	8910	0
343	20250114	144700	90461170	8910	8910	8910	8910	0
344	20250114	144600	90461170	8910	8910	8910	8910	0
345	20250114	144500	90461170	8910	8910	8910	8910	0
346	20250114	144400	90461170	8910	8910	8910	8910	0
347	20250114	144300	90461170	8910	8910	8910	8910	0
348	20250114	144200	90461170	8910	8910	8910	8910	0
349	20250114	144100	90461170	8910	8910	8910	8910	0
350	20250114	144000	90461170	8910	8910	8910	8910	0
351	20250114	143900	90461170	8910	8910	8910	8910	0
352	20250114	143800	90461170	8910	8910	8910	8910	0
353	20250114	143700	90461170	8910	8910	8910	8900	204
354	20250114	143600	88643570	8910	8910	8910	8910	300
355	20250114	143500	85970570	8910	8910	8910	8910	0
356	20250114	143400	85970570	8910	8910	8910	8910	0
357	20250114	143300	85970570	8910	8910	8910	8910	0
358	20250114	143200	85970570	8910	8900	8910	8900	752
359	20250114	143100	79272490	8900	8900	8900	8900	0
360	20250114	143000	79272490	8900	8900	8900	8900	0
361	20250114	142900	79272490	8900	8900	8900	8900	0
362	20250114	142800	79272490	8900	8900	8900	8900	0
363	20250114	142700	79272490	8900	8900	8900	8900	11
364	20250114	142600	79174590	8890	8890	8890	8890	0
365	20250114	142500	79174590	8890	8890	8890	8890	11
366	20250114	142400	79076800	8890	8890	8890	8890	20
367	20250114	142300	78899000	8860	8860	8860	8860	0
368	20250114	142200	78899000	8860	8860	8860	8860	0
369	20250114	142100	78899000	8860	8860	8860	8860	0
370	20250114	142000	78899000	8860	8860	8860	8860	0
371	20250114	141900	78899000	8860	8860	8860	8860	0
372	20250114	141800	78899000	8860	8860	8860	8860	0
373	20250114	141700	78899000	8860	8860	8860	8860	0
374	20250114	141600	78899000	8860	8860	8860	8860	0
375	20250114	141500	78899000	8860	8860	8860	8860	0
376	20250114	141400	78899000	8860	8860	8860	8860	1
377	20250114	141300	78890140	8860	8860	8860	8860	0
378	20250114	141200	78890140	8860	8860	8860	8860	0
379	20250114	141100	78890140	8860	8860	8860	8860	0
380	20250114	141000	78890140	8860	8860	8860	8860	0
381	20250114	140900	78890140	8860	8860	8860	8860	22
382	20250114	140800	78695220	8860	8860	8860	8860	0
383	20250114	140700	78695220	8860	8860	8860	8860	11
384	20250114	140600	78597760	8860	8860	8860	8860	0
385	20250114	140500	78597760	8860	8860	8860	8860	0
386	20250114	140400	78597760	8860	8860	8860	8860	8
387	20250114	140300	78526880	8860	8860	8860	8860	9
388	20250114	140200	78447140	8860	8860	8860	8860	0
389	20250114	140100	78447140	8860	8860	8860	8860	0
390	20250114	140000	78447140	8860	8860	8860	8860	0
391	20250114	135900	78447140	8860	8860	8860	8860	45
392	20250114	135800	78048440	8910	8910	8910	8910	0
393	20250114	135700	78048440	8910	8910	8910	8910	0
394	20250114	135600	78048440	8910	8910	8910	8910	0
395	20250114	135500	78048440	8910	8910	8910	8910	0
396	20250114	135400	78048440	8910	8910	8910	8910	0
397	20250114	135300	78048440	8910	8910	8910	8910	0
398	20250114	135200	78048440	8910	8860	8910	8860	959
399	20250114	135100	69550750	8850	8850	8850	8850	0
400	20250114	135000	69550750	8850	8850	8850	8850	0
401	20250114	134900	69550750	8850	8850	8850	8850	0
402	20250114	134800	69550750	8850	8850	8850	8850	0
403	20250114	134700	69550750	8850	8850	8850	8850	0
404	20250114	134600	69550750	8850	8890	8890	8850	217
405	20250114	134500	67622720	8890	8890	8890	8890	0
406	20250114	134400	67622720	8890	8890	8890	8890	0
407	20250114	134300	67622720	8890	8890	8890	8890	0
408	20250114	134200	67622720	8890	8890	8890	8890	0
409	20250114	134100	67622720	8890	8890	8890	8890	0
410	20250114	134000	67622720	8890	8890	8890	8890	0
411	20250114	133900	67622720	8890	8890	8890	8890	0
412	20250114	133800	67622720	8890	8890	8890	8890	0
413	20250114	133700	67622720	8890	8890	8890	8890	0
414	20250114	133600	67622720	8890	8890	8890	8890	0
415	20250114	133500	67622720	8890	8890	8890	8890	0
416	20250114	133400	67622720	8890	8890	8890	8890	0
417	20250114	133300	67622720	8890	8890	8890	8890	0
418	20250114	133200	67622720	8890	8890	8890	8890	0
419	20250114	133100	67622720	8890	8890	8890	8890	0
420	20250114	133000	67622720	8890	8890	8890	8890	0
421	20250114	132900	67622720	8890	8890	8890	8890	0
422	20250114	132800	67622720	8890	8890	8890	8890	0
423	20250114	132700	67622720	8890	8890	8890	8890	0
424	20250114	132600	67622720	8890	8890	8890	8890	116
425	20250114	132500	66591480	8880	8880	8880	8880	107
426	20250114	132400	65641320	8860	8860	8860	8860	0
427	20250114	132300	65641320	8860	8860	8860	8860	0
428	20250114	132200	65641320	8860	8860	8860	8860	0
429	20250114	132100	65641320	8860	8860	8860	8860	0
430	20250114	132000	65641320	8860	8860	8860	8860	0
431	20250114	131900	65641320	8860	8860	8860	8860	0
432	20250114	131800	65641320	8860	8860	8860	8860	0
433	20250114	131700	65641320	8860	8860	8860	8860	0
434	20250114	131600	65641320	8860	8860	8860	8860	0
435	20250114	131500	65641320	8860	8860	8860	8860	0
436	20250114	131400	65641320	8860	8860	8860	8860	0
437	20250114	131300	65641320	8860	8860	8860	8860	0
438	20250114	131200	65641320	8860	8860	8860	8860	0
439	20250114	131100	65641320	8860	8860	8860	8860	0
440	20250114	131000	65641320	8860	8860	8860	8860	0
441	20250114	130900	65641320	8860	8860	8860	8860	0
442	20250114	130800	65641320	8860	8860	8860	8860	0
443	20250114	130700	65641320	8860	8860	8860	8860	0
444	20250114	130600	65641320	8860	8860	8860	8860	3
445	20250114	130500	65614740	8830	8830	8830	8830	0
446	20250114	130400	65614740	8830	8830	8830	8830	0
447	20250114	130300	65614740	8830	8830	8830	8830	0
448	20250114	130200	65614740	8830	8830	8830	8830	0
449	20250114	130100	65614740	8830	8830	8830	8830	0
450	20250114	130000	65614740	8830	8830	8830	8830	0
451	20250114	125900	65614740	8830	8830	8830	8830	0
452	20250114	125800	65614740	8830	8830	8830	8830	0
453	20250114	125700	65614740	8830	8840	8840	8830	71
454	20250114	125600	64987440	8860	8860	8860	8860	0
455	20250114	125500	64987440	8860	8860	8860	8860	0
456	20250114	125400	64987440	8860	8860	8860	8860	100
457	20250114	125300	64101440	8880	8880	8880	8880	100
458	20250114	125200	63213440	8880	8880	8880	8880	0
459	20250114	125100	63213440	8880	8880	8880	8880	0
460	20250114	125000	63213440	8880	8880	8880	8880	0
461	20250114	124900	63213440	8880	8880	8880	8880	0
462	20250114	124800	63213440	8880	8880	8880	8880	0
463	20250114	124700	63213440	8880	8880	8880	8880	0
464	20250114	124600	63213440	8880	8880	8880	8880	0
465	20250114	124500	63213440	8880	8880	8880	8880	0
466	20250114	124400	63213440	8880	8880	8880	8880	0
467	20250114	124300	63213440	8880	8880	8880	8880	0
468	20250114	124200	63213440	8880	8880	8880	8880	0
469	20250114	124100	63213440	8880	8880	8880	8880	0
470	20250114	124000	63213440	8880	8880	8880	8880	0
471	20250114	123900	63213440	8880	8880	8880	8880	0
472	20250114	123800	63213440	8880	8880	8880	8880	10
473	20250114	123700	63124640	8850	8850	8850	8850	0
474	20250114	123600	63124640	8850	8850	8850	8850	0
475	20250114	123500	63124640	8850	8850	8850	8850	0
476	20250114	123400	63124640	8850	8850	8850	8850	0
477	20250114	123300	63124640	8850	8850	8850	8850	0
478	20250114	123200	63124640	8850	8850	8850	8850	0
479	20250114	123100	63124640	8850	8850	8850	8850	0
480	20250114	123000	63124640	8850	8850	8850	8850	133
481	20250114	122900	61947590	8830	8830	8830	8830	0
482	20250114	122800	61947590	8830	8830	8830	8830	145
483	20250114	122700	60667240	8800	8800	8800	8800	0
484	20250114	122600	60667240	8800	8800	8800	8800	0
485	20250114	122500	60667240	8800	8800	8800	8800	0
486	20250114	122400	60667240	8800	8800	8800	8800	0
487	20250114	122300	60667240	8800	8800	8800	8800	0
488	20250114	122200	60667240	8800	8800	8800	8800	0
489	20250114	122100	60667240	8800	8800	8800	8800	0
490	20250114	122000	60667240	8800	8800	8800	8800	0
491	20250114	121900	60667240	8800	8800	8800	8800	0
492	20250114	121800	60667240	8800	8800	8800	8800	0
493	20250114	121700	60667240	8800	8800	8800	8800	0
494	20250114	121600	60667240	8800	8800	8800	8800	0
495	20250114	121500	60667240	8800	8800	8800	8800	0
496	20250114	121400	60667240	8800	8800	8800	8800	0
497	20250114	121300	60667240	8800	8800	8800	8800	0
498	20250114	121200	60667240	8800	8800	8800	8800	0
499	20250114	121100	60667240	8800	8800	8800	8800	0
500	20250114	121000	60667240	8800	8800	8800	8800	0
501	20250114	120900	60667240	8800	8800	8800	8800	0
502	20250114	120800	60667240	8800	8800	8800	8800	0
503	20250114	120700	60667240	8800	8800	8800	8800	0
504	20250114	120600	60667240	8800	8800	8800	8800	0
505	20250114	120500	60667240	8800	8800	8800	8800	0
506	20250114	120400	60667240	8800	8800	8800	8800	73
507	20250114	120300	60024840	8800	8800	8800	8800	0
508	20250114	120200	60024840	8800	8800	8800	8800	0
509	20250114	120100	60024840	8800	8800	8800	8800	0
510	20250114	120000	60024840	8800	8800	8800	8800	0
511	20250114	115900	60024840	8800	8800	8800	8800	0
512	20250114	115800	60024840	8800	8800	8800	8800	0
513	20250114	115700	60024840	8800	8800	8800	8800	1
514	20250114	115600	60016040	8800	8800	8800	8800	0
515	20250114	115500	60016040	8800	8800	8800	8800	1
516	20250114	115400	60007240	8800	8800	8800	8800	0
517	20250114	115300	60007240	8800	8800	8800	8800	20
518	20250114	115200	59831240	8780	8780	8780	8780	0
519	20250114	115100	59831240	8780	8780	8780	8780	0
520	20250114	115000	59831240	8780	8780	8780	8780	0
521	20250114	114900	59831240	8780	8780	8780	8780	0
522	20250114	114800	59831240	8780	8780	8780	8780	0
523	20250114	114700	59831240	8780	8780	8780	8780	0
524	20250114	114600	59831240	8780	8780	8780	8780	0
525	20250114	114500	59831240	8780	8780	8780	8780	0
526	20250114	114400	59831240	8780	8780	8780	8780	0
527	20250114	114300	59831240	8780	8780	8780	8780	0
528	20250114	114200	59831240	8780	8780	8780	8780	0
529	20250114	114100	59831240	8780	8780	8780	8780	0
530	20250114	114000	59831240	8780	8780	8780	8780	0
531	20250114	113900	59831240	8780	8780	8780	8780	0
532	20250114	113800	59831240	8780	8830	8830	8780	66
533	20250114	113700	59251710	8830	8830	8830	8830	1
534	20250114	113600	59242880	8790	8790	8790	8790	0
535	20250114	113500	59242880	8790	8790	8790	8790	0
536	20250114	113400	59242880	8790	8790	8790	8790	1
537	20250114	113300	59234090	8790	8790	8790	8790	0
538	20250114	113200	59234090	8790	8790	8790	8790	0
539	20250114	113100	59234090	8790	8790	8790	8790	0
540	20250114	113000	59234090	8790	8790	8790	8790	0
541	20250114	112900	59234090	8790	8790	8790	8790	0
542	20250114	112800	59234090	8790	8790	8790	8790	0
543	20250114	112700	59234090	8790	8790	8790	8790	0
544	20250114	112600	59234090	8790	8790	8790	8790	0
545	20250114	112500	59234090	8790	8790	8790	8790	0
546	20250114	112400	59234090	8790	8790	8790	8790	0
547	20250114	112300	59234090	8790	8790	8790	8790	0
548	20250114	112200	59234090	8790	8790	8790	8790	5
549	20250114	112100	59190140	8780	8780	8780	8780	0
550	20250114	112000	59190140	8780	8780	8780	8780	0
551	20250114	111900	59190140	8780	8780	8780	8780	0
552	20250114	111800	59190140	8780	8780	8780	8780	1
553	20250114	111700	59181360	8750	8790	8790	8750	120
554	20250114	111600	58130440	8760	8840	8840	8760	501
555	20250114	111500	53729470	8800	8800	8800	8800	0
556	20250114	111400	53729470	8800	8800	8800	8800	0
557	20250114	111300	53729470	8800	8800	8800	8800	200
558	20250114	111200	51969470	8800	8800	8800	8800	0
559	20250114	111100	51969470	8800	8800	8800	8800	77
560	20250114	111000	51291870	8800	8800	8800	8800	0
561	20250114	110900	51291870	8800	8800	8800	8800	0
562	20250114	110800	51291870	8800	8800	8800	8800	0
563	20250114	110700	51291870	8800	8800	8800	8800	0
564	20250114	110600	51291870	8800	8800	8800	8800	0
565	20250114	110500	51291870	8800	8800	8800	8800	0
566	20250114	110400	51291870	8800	8800	8800	8800	0
567	20250114	110300	51291870	8800	8820	8820	8800	400
568	20250114	110200	47768320	8820	8820	8820	8820	100
569	20250114	110100	46886320	8850	8850	8850	8850	0
570	20250114	110000	46886320	8850	8850	8850	8850	0
571	20250114	105900	46886320	8850	8850	8850	8850	1
572	20250114	105800	46877470	8850	8850	8850	8850	0
573	20250114	105700	46877470	8850	8850	8850	8850	0
574	20250114	105600	46877470	8850	8850	8850	8850	1
575	20250114	105500	46868620	8850	8850	8850	8850	3
576	20250114	105400	46842070	8820	8820	8820	8820	0
577	20250114	105300	46842070	8820	8820	8820	8820	0
578	20250114	105200	46842070	8820	8820	8820	8820	0
579	20250114	105100	46842070	8820	8820	8820	8820	0
580	20250114	105000	46842070	8820	8820	8820	8820	0
581	20250114	104900	46842070	8820	8820	8820	8820	0
582	20250114	104800	46842070	8820	8820	8820	8820	59
583	20250114	104700	46321690	8820	8820	8820	8820	98
584	20250114	104600	45457330	8810	8810	8810	8810	0
585	20250114	104500	45457330	8810	8810	8810	8810	0
586	20250114	104400	45457330	8810	8810	8810	8810	0
587	20250114	104300	45457330	8810	8810	8810	8810	0
588	20250114	104200	45457330	8810	8810	8810	8810	0
589	20250114	104100	45457330	8810	8810	8810	8810	0
590	20250114	104000	45457330	8810	8810	8810	8810	0
591	20250114	103900	45457330	8810	8810	8810	8810	0
592	20250114	103800	45457330	8810	8810	8810	8810	0
593	20250114	103700	45457330	8810	8840	8840	8810	59
594	20250114	103600	44937480	8870	8870	8870	8870	0
595	20250114	103500	44937480	8870	8870	8870	8870	2
596	20250114	103400	44919740	8870	8870	8870	8870	0
597	20250114	103300	44919740	8870	8870	8870	8870	0
598	20250114	103200	44919740	8870	8870	8870	8870	0
599	20250114	103100	44919740	8870	8870	8870	8870	0
600	20250114	103000	44919740	8870	8870	8870	8870	100
601	20250114	102900	44032740	8810	8810	8810	8810	0
602	20250114	102800	44032740	8810	8810	8810	8810	0
603	20250114	102700	44032740	8810	8810	8810	8810	0
604	20250114	102600	44032740	8810	8810	8810	8810	1
605	20250114	102500	44023930	8810	8810	8810	8810	0
606	20250114	102400	44023930	8810	8810	8810	8810	0
607	20250114	102300	44023930	8810	8810	8810	8810	0
608	20250114	102200	44023930	8810	8810	8810	8810	0
609	20250114	102100	44023930	8810	8810	8810	8810	0
610	20250114	102000	44023930	8810	8810	8810	8810	0
611	20250114	101900	44023930	8810	8820	8820	8810	1065
612	20250114	101800	34640850	8830	8840	8840	8830	150
613	20250114	101700	33316180	8840	8840	8840	8840	0
614	20250114	101600	33316180	8840	8870	8870	8840	2
615	20250114	101500	33298470	8850	8860	8860	8850	103
616	20250114	101400	32386890	8890	8890	8890	8890	0
617	20250114	101300	32386890	8890	8890	8890	8890	0
618	20250114	101200	32386890	8890	8890	8890	8890	2
619	20250114	101100	32369110	8890	8890	8890	8890	0
620	20250114	101000	32369110	8890	8890	8890	8890	1
621	20250114	100900	32360220	8890	8890	8890	8890	0
622	20250114	100800	32360220	8890	8890	8890	8890	1
623	20250114	100700	32351330	8830	8830	8830	8830	0
624	20250114	100600	32351330	8830	8830	8830	8830	0
625	20250114	100500	32351330	8830	8830	8830	8830	1
626	20250114	100400	32342500	8830	8830	8830	8830	0
627	20250114	100300	32342500	8830	8830	8830	8830	0
628	20250114	100200	32342500	8830	8870	8870	8830	510
629	20250114	100100	27830530	8870	8870	8870	8870	0
630	20250114	100000	27830530	8870	8870	8870	8870	0
631	20250114	095900	27830530	8870	8900	8900	8870	35
632	20250114	095800	27519480	8900	8900	8900	8900	0
633	20250114	095700	27519480	8900	8880	8900	8880	34
634	20250114	095600	27217540	8880	8900	8900	8880	38
635	20250114	095500	26879700	8900	8900	8900	8900	0
636	20250114	095400	26879700	8900	8900	8900	8900	100
637	20250114	095300	25989700	8900	8900	8900	8900	0
638	20250114	095200	25989700	8900	8900	8900	8900	99
639	20250114	095100	25108600	8910	8910	8910	8910	0
640	20250114	095000	25108600	8910	8910	8910	8910	0
641	20250114	094900	25108600	8910	8910	8910	8910	1
642	20250114	094800	25099690	8910	8910	8910	8910	0
643	20250114	094700	25099690	8910	8920	8920	8910	342
644	20250114	094600	22051860	8950	8950	8950	8950	1
645	20250114	094500	22042910	8970	8950	8970	8950	101
646	20250114	094400	21138940	8950	8950	8950	8950	1
647	20250114	094300	21129990	8910	8910	8910	8910	0
648	20250114	094200	21129990	8910	8910	8910	8910	54
649	20250114	094100	20648850	8910	8910	8910	8910	0
650	20250114	094000	20648850	8910	8910	8910	8910	0
651	20250114	093900	20648850	8910	8910	8910	8910	0
652	20250114	093800	20648850	8910	8910	8910	8910	5
653	20250114	093700	20604300	8910	8910	8910	8910	0
654	20250114	093600	20604300	8910	8910	8910	8910	0
655	20250114	093500	20604300	8910	8910	8910	8910	0
656	20250114	093400	20604300	8910	8910	8910	8910	86
657	20250114	093300	19838040	8900	8900	8900	8900	0
658	20250114	093200	19838040	8900	8900	8900	8900	101
659	20250114	093100	18939140	8880	8880	8880	8880	470
660	20250114	093000	14765540	8880	8880	8880	8880	5
661	20250114	092900	14721140	8880	8880	8880	8880	0
662	20250114	092800	14721140	8880	8880	8880	8880	0
663	20250114	092700	14721140	8880	8880	8880	8880	10
664	20250114	092600	14632340	8880	8880	8880	8880	0
665	20250114	092500	14632340	8880	8870	8880	8870	1030
666	20250114	092400	5485990	8870	8870	8870	8870	5
667	20250114	092300	5441640	8880	8880	8880	8880	39
668	20250114	092200	5095320	8830	8830	8830	8830	0
669	20250114	092100	5095320	8830	8830	8830	8830	0
670	20250114	092000	5095320	8830	8830	8830	8830	0
671	20250114	091900	5095320	8830	8830	8830	8830	59
672	20250114	091800	4574350	8880	8880	8880	8880	0
673	20250114	091700	4574350	8880	8870	8880	8870	10
674	20250114	091600	4485630	8820	8820	8820	8820	0
675	20250114	091500	4485630	8820	8820	8820	8820	0
676	20250114	091400	4485630	8820	8820	8820	8820	10
677	20250114	091300	4397430	8870	8870	8870	8870	0
678	20250114	091200	4397430	8870	8870	8870	8870	0
679	20250114	091100	4397430	8870	8870	8870	8870	1
680	20250114	091000	4388560	8870	8870	8870	8870	0
681	20250114	090900	4388560	8870	8880	8880	8870	2
682	20250114	090800	4370810	8870	8870	8870	8870	0
683	20250114	090700	4370810	8870	8870	8870	8870	0
684	20250114	090600	4370810	8870	8870	8870	8870	10
685	20250114	090500	4282110	8870	8870	8870	8870	37
686	20250114	090400	3953920	8810	8810	8810	8810	40
687	20250114	090300	3601520	8800	8800	8800	8800	0
688	20250114	090200	3601520	8800	8800	8800	8800	1
689	20250114	090100	3592720	8800	8800	8800	8800	47
690	20250114	090000	3179120	8800	8740	8800	8740	363