KissMeData/262260/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205800	80391370	5470	5470	5470	5470	243
3	20250115	205700	80391370	5470	5470	5470	5470	0
4	20250115	205600	80391370	5470	5470	5470	5470	0
5	20250115	205500	80391370	5470	5470	5470	5470	0
6	20250115	205400	80391370	5470	5470	5470	5470	0
7	20250115	205300	80391370	5470	5470	5470	5470	0
8	20250115	205200	80391370	5470	5470	5470	5470	0
9	20250115	205100	80391370	5470	5470	5470	5470	0
10	20250115	205000	80391370	5470	5470	5470	5470	0
11	20250115	204900	80391370	5470	5470	5470	5470	0
12	20250115	204800	80391370	5470	5470	5470	5470	0
13	20250115	204700	80391370	5470	5470	5470	5470	0
14	20250115	204600	80391370	5470	5470	5470	5470	0
15	20250115	204500	80391370	5470	5470	5470	5470	0
16	20250115	204400	80391370	5470	5470	5470	5470	0
17	20250115	204300	80391370	5470	5470	5470	5470	0
18	20250115	204200	80391370	5470	5470	5470	5470	0
19	20250115	204100	80391370	5470	5470	5470	5470	0
20	20250115	204000	80391370	5470	5470	5470	5470	0
21	20250115	203900	80391370	5470	5470	5470	5470	0
22	20250115	203800	80391370	5470	5470	5470	5470	0
23	20250115	203700	80391370	5470	5470	5470	5470	0
24	20250115	203600	80391370	5470	5470	5470	5470	0
25	20250115	203500	80391370	5470	5470	5470	5470	0
26	20250115	203400	80391370	5470	5470	5470	5470	0
27	20250115	203300	80391370	5470	5470	5470	5470	0
28	20250115	203200	80391370	5470	5470	5470	5470	0
29	20250115	203100	80391370	5470	5470	5470	5470	0
30	20250115	203000	80391370	5470	5470	5470	5470	0
31	20250115	202900	80391370	5470	5470	5470	5470	0
32	20250115	202800	80391370	5470	5470	5470	5470	243
33	20250115	202700	80391370	5470	5470	5470	5470	0
34	20250115	202600	80391370	5470	5470	5470	5470	0
35	20250115	202500	80391370	5470	5470	5470	5470	0
36	20250115	202400	80391370	5470	5470	5470	5470	0
37	20250115	202300	80391370	5470	5470	5470	5470	0
38	20250115	202200	80391370	5470	5470	5470	5470	0
39	20250115	202100	80391370	5470	5470	5470	5470	0
40	20250115	202000	80391370	5470	5470	5470	5470	0
41	20250115	201900	80391370	5470	5470	5470	5470	0
42	20250115	201800	80391370	5470	5470	5470	5470	0
43	20250115	201700	80391370	5470	5470	5470	5470	0
44	20250115	201600	80391370	5470	5470	5470	5470	0
45	20250115	201500	80391370	5470	5470	5470	5470	0
46	20250115	201400	80391370	5470	5470	5470	5470	0
47	20250115	201300	80391370	5470	5470	5470	5470	0
48	20250115	201200	80391370	5470	5470	5470	5470	0
49	20250115	201100	80391370	5470	5470	5470	5470	0
50	20250115	201000	80391370	5470	5470	5470	5470	0
51	20250115	200900	80391370	5470	5470	5470	5470	0
52	20250115	200800	80391370	5470	5470	5470	5470	0
53	20250115	200700	80391370	5470	5470	5470	5470	0
54	20250115	200600	80391370	5470	5470	5470	5470	0
55	20250115	200500	80391370	5470	5470	5470	5470	0
56	20250115	200400	80391370	5470	5470	5470	5470	0
57	20250115	200300	80391370	5470	5470	5470	5470	0
58	20250115	200200	80391370	5470	5470	5470	5470	0
59	20250115	200100	80391370	5470	5470	5470	5470	0
60	20250115	200000	80391370	5470	5470	5470	5470	0
61	20250115	195900	80391370	5470	5470	5470	5470	0
62	20250115	195800	80391370	5470	5470	5470	5470	243
63	20250115	195700	80391370	5470	5470	5470	5470	0
64	20250115	195600	80391370	5470	5470	5470	5470	0
65	20250115	195500	80391370	5470	5470	5470	5470	0
66	20250115	195400	80391370	5470	5470	5470	5470	0
67	20250115	195300	80391370	5470	5470	5470	5470	0
68	20250115	195200	80391370	5470	5470	5470	5470	0
69	20250115	195100	80391370	5470	5470	5470	5470	0
70	20250115	195000	80391370	5470	5470	5470	5470	0
71	20250115	194900	80391370	5470	5470	5470	5470	0
72	20250115	194800	80391370	5470	5470	5470	5470	0
73	20250115	194700	80391370	5470	5470	5470	5470	0
74	20250115	194600	80391370	5470	5470	5470	5470	0
75	20250115	194500	80391370	5470	5470	5470	5470	0
76	20250115	194400	80391370	5470	5470	5470	5470	0
77	20250115	194300	80391370	5470	5470	5470	5470	0
78	20250115	194200	80391370	5470	5470	5470	5470	0
79	20250115	194100	80391370	5470	5470	5470	5470	0
80	20250115	194000	80391370	5470	5470	5470	5470	0
81	20250115	193900	80391370	5470	5470	5470	5470	0
82	20250115	193800	80391370	5470	5470	5470	5470	0
83	20250115	193700	80391370	5470	5470	5470	5470	0
84	20250115	193600	80391370	5470	5470	5470	5470	0
85	20250115	193500	80391370	5470	5470	5470	5470	0
86	20250115	193400	80391370	5470	5470	5470	5470	0
87	20250115	193300	80391370	5470	5470	5470	5470	0
88	20250115	193200	80391370	5470	5470	5470	5470	0
89	20250115	193100	80391370	5470	5470	5470	5470	0
90	20250115	193000	80391370	5470	5470	5470	5470	0
91	20250115	192900	80391370	5470	5470	5470	5470	0
92	20250115	192800	80391370	5470	5470	5470	5470	243
93	20250115	192700	80391370	5470	5470	5470	5470	0
94	20250115	192600	80391370	5470	5470	5470	5470	0
95	20250115	192500	80391370	5470	5470	5470	5470	0
96	20250115	192400	80391370	5470	5470	5470	5470	0
97	20250115	192300	80391370	5470	5470	5470	5470	0
98	20250115	192200	80391370	5470	5470	5470	5470	0
99	20250115	192100	80391370	5470	5470	5470	5470	0
100	20250115	192000	80391370	5470	5470	5470	5470	0
101	20250115	191900	80391370	5470	5470	5470	5470	0
102	20250115	191800	80391370	5470	5470	5470	5470	0
103	20250115	191700	80391370	5470	5470	5470	5470	0
104	20250115	191600	80391370	5470	5470	5470	5470	0
105	20250115	191500	80391370	5470	5470	5470	5470	0
106	20250115	191400	80391370	5470	5470	5470	5470	0
107	20250115	191300	80391370	5470	5470	5470	5470	0
108	20250115	191200	80391370	5470	5470	5470	5470	0
109	20250115	191100	80391370	5470	5470	5470	5470	0
110	20250115	191000	80391370	5470	5470	5470	5470	0
111	20250115	190900	80391370	5470	5470	5470	5470	0
112	20250115	190800	80391370	5470	5470	5470	5470	0
113	20250115	190700	80391370	5470	5470	5470	5470	0
114	20250115	190600	80391370	5470	5470	5470	5470	0
115	20250115	190500	80391370	5470	5470	5470	5470	0
116	20250115	190400	80391370	5470	5470	5470	5470	0
117	20250115	190300	80391370	5470	5470	5470	5470	0
118	20250115	190200	80391370	5470	5470	5470	5470	0
119	20250115	190100	80391370	5470	5470	5470	5470	0
120	20250115	190000	80391370	5470	5470	5470	5470	0
121	20250115	185900	80391370	5470	5470	5470	5470	0
122	20250115	185800	80391370	5470	5470	5470	5470	243
123	20250115	185700	80391370	5470	5470	5470	5470	0
124	20250115	185600	80391370	5470	5470	5470	5470	0
125	20250115	185500	80391370	5470	5470	5470	5470	0
126	20250115	185400	80391370	5470	5470	5470	5470	0
127	20250115	185300	80391370	5470	5470	5470	5470	0
128	20250115	185200	80391370	5470	5470	5470	5470	0
129	20250115	185100	80391370	5470	5470	5470	5470	0
130	20250115	185000	80391370	5470	5470	5470	5470	0
131	20250115	184900	80391370	5470	5470	5470	5470	0
132	20250115	184800	80391370	5470	5470	5470	5470	0
133	20250115	184700	80391370	5470	5470	5470	5470	0
134	20250115	184600	80391370	5470	5470	5470	5470	0
135	20250115	184500	80391370	5470	5470	5470	5470	0
136	20250115	184400	80391370	5470	5470	5470	5470	0
137	20250115	184300	80391370	5470	5470	5470	5470	0
138	20250115	184200	80391370	5470	5470	5470	5470	0
139	20250115	184100	80391370	5470	5470	5470	5470	0
140	20250115	184000	80391370	5470	5470	5470	5470	0
141	20250115	183900	80391370	5470	5470	5470	5470	0
142	20250115	183800	80391370	5470	5470	5470	5470	0
143	20250115	183700	80391370	5470	5470	5470	5470	0
144	20250115	183600	80391370	5470	5470	5470	5470	0
145	20250115	183500	80391370	5470	5470	5470	5470	0
146	20250115	183400	80391370	5470	5470	5470	5470	0
147	20250115	183300	80391370	5470	5470	5470	5470	0
148	20250115	183200	80391370	5470	5470	5470	5470	0
149	20250115	183100	80391370	5470	5470	5470	5470	0
150	20250115	183000	80391370	5470	5470	5470	5470	0
151	20250115	182900	80391370	5470	5470	5470	5470	0
152	20250115	182800	80391370	5470	5470	5470	5470	243
153	20250115	182700	80391370	5470	5470	5470	5470	0
154	20250115	182600	80391370	5470	5470	5470	5470	0
155	20250115	182500	80391370	5470	5470	5470	5470	0
156	20250115	182400	80391370	5470	5470	5470	5470	0
157	20250115	182300	80391370	5470	5470	5470	5470	0
158	20250115	182200	80391370	5470	5470	5470	5470	0
159	20250115	182100	80391370	5470	5470	5470	5470	0
160	20250115	182000	80391370	5470	5470	5470	5470	0
161	20250115	181900	80391370	5470	5470	5470	5470	0
162	20250115	181800	80391370	5470	5470	5470	5470	0
163	20250115	181700	80391370	5470	5470	5470	5470	0
164	20250115	181600	80391370	5470	5470	5470	5470	0
165	20250115	181500	80391370	5470	5470	5470	5470	0
166	20250115	181400	80391370	5470	5470	5470	5470	0
167	20250115	181300	80391370	5470	5470	5470	5470	0
168	20250115	181200	80391370	5470	5470	5470	5470	0
169	20250115	181100	80391370	5470	5470	5470	5470	0
170	20250115	181000	80391370	5470	5470	5470	5470	0
171	20250115	180900	80391370	5470	5470	5470	5470	0
172	20250115	180800	80391370	5470	5470	5470	5470	0
173	20250115	180700	80391370	5470	5470	5470	5470	0
174	20250115	180600	80391370	5470	5470	5470	5470	0
175	20250115	180500	80391370	5470	5470	5470	5470	0
176	20250115	180400	80391370	5470	5470	5470	5470	0
177	20250115	180300	80391370	5470	5470	5470	5470	0
178	20250115	180200	80391370	5470	5470	5470	5470	0
179	20250115	180100	80391370	5470	5470	5470	5470	0
180	20250115	180000	80391370	5470	5470	5470	5470	0
181	20250115	175900	80391370	5470	5470	5470	5470	0
182	20250115	175800	80391370	5470	5470	5470	5470	243
183	20250115	175700	80391370	5470	5470	5470	5470	0
184	20250115	175600	80391370	5470	5470	5470	5470	0
185	20250115	175500	80391370	5470	5470	5470	5470	0
186	20250115	175400	80391370	5470	5470	5470	5470	0
187	20250115	175300	80391370	5470	5470	5470	5470	0
188	20250115	175200	80391370	5470	5470	5470	5470	0
189	20250115	175100	80391370	5470	5470	5470	5470	0
190	20250115	175000	80391370	5470	5470	5470	5470	0
191	20250115	174900	80391370	5470	5470	5470	5470	0
192	20250115	174800	80391370	5470	5470	5470	5470	0
193	20250115	174700	80391370	5470	5470	5470	5470	0
194	20250115	174600	80391370	5470	5470	5470	5470	0
195	20250115	174500	80391370	5470	5470	5470	5470	0
196	20250115	174400	80391370	5470	5470	5470	5470	0
197	20250115	174300	80391370	5470	5470	5470	5470	0
198	20250115	174200	80391370	5470	5470	5470	5470	0
199	20250115	174100	80391370	5470	5470	5470	5470	0
200	20250115	174000	80391370	5470	5470	5470	5470	0
201	20250115	173900	80391370	5470	5470	5470	5470	0
202	20250115	173800	80391370	5470	5470	5470	5470	0
203	20250115	173700	80391370	5470	5470	5470	5470	0
204	20250115	173600	80391370	5470	5470	5470	5470	0
205	20250115	173500	80391370	5470	5470	5470	5470	0
206	20250115	173400	80391370	5470	5470	5470	5470	0
207	20250115	173300	80391370	5470	5470	5470	5470	0
208	20250115	173200	80391370	5470	5470	5470	5470	0
209	20250115	173100	80391370	5470	5470	5470	5470	0
210	20250115	173000	80391370	5470	5470	5470	5470	0
211	20250115	172900	80391370	5470	5470	5470	5470	0
212	20250115	172800	80391370	5470	5470	5470	5470	243
213	20250115	172700	80391370	5470	5470	5470	5470	0
214	20250115	172600	80391370	5470	5470	5470	5470	0
215	20250115	172500	80391370	5470	5470	5470	5470	0
216	20250115	172400	80391370	5470	5470	5470	5470	0
217	20250115	172300	80391370	5470	5470	5470	5470	0
218	20250115	172200	80391370	5470	5470	5470	5470	0
219	20250115	172100	80391370	5470	5470	5470	5470	0
220	20250115	172000	80391370	5470	5470	5470	5470	0
221	20250115	171900	80391370	5470	5470	5470	5470	0
222	20250115	171800	80391370	5470	5470	5470	5470	0
223	20250115	171700	80391370	5470	5470	5470	5470	0
224	20250115	171600	80391370	5470	5470	5470	5470	0
225	20250115	171500	80391370	5470	5470	5470	5470	0
226	20250115	171400	80391370	5470	5470	5470	5470	0
227	20250115	171300	80391370	5470	5470	5470	5470	0
228	20250115	171200	80391370	5470	5470	5470	5470	0
229	20250115	171100	80391370	5470	5470	5470	5470	0
230	20250115	171000	80391370	5470	5470	5470	5470	0
231	20250115	170900	80391370	5470	5470	5470	5470	0
232	20250115	170800	80391370	5470	5470	5470	5470	0
233	20250115	170700	80391370	5470	5470	5470	5470	0
234	20250115	170600	80391370	5470	5470	5470	5470	0
235	20250115	170500	80391370	5470	5470	5470	5470	0
236	20250115	170400	80391370	5470	5470	5470	5470	0
237	20250115	170300	80391370	5470	5470	5470	5470	0
238	20250115	170200	80391370	5470	5470	5470	5470	0
239	20250115	170100	80391370	5470	5470	5470	5470	0
240	20250115	170000	80391370	5470	5470	5470	5470	0
241	20250115	165900	80391370	5470	5470	5470	5470	0
242	20250115	165800	80391370	5470	5470	5470	5470	243
243	20250115	165700	80391370	5470	5470	5470	5470	0
244	20250115	165600	80391370	5470	5470	5470	5470	0
245	20250115	165500	80391370	5470	5470	5470	5470	0
246	20250115	165400	80391370	5470	5470	5470	5470	0
247	20250115	165300	80391370	5470	5470	5470	5470	0
248	20250115	165200	80391370	5470	5470	5470	5470	0
249	20250115	165100	80391370	5470	5470	5470	5470	0
250	20250115	165000	80391370	5470	5470	5470	5470	0
251	20250115	164900	80391370	5470	5470	5470	5470	0
252	20250115	164800	80391370	5470	5470	5470	5470	0
253	20250115	164700	80391370	5470	5470	5470	5470	0
254	20250115	164600	80391370	5470	5470	5470	5470	0
255	20250115	164500	80391370	5470	5470	5470	5470	0
256	20250115	164400	80391370	5470	5470	5470	5470	0
257	20250115	164300	80391370	5470	5470	5470	5470	0
258	20250115	164200	80391370	5470	5470	5470	5470	0
259	20250115	164100	80391370	5470	5470	5470	5470	0
260	20250115	164000	80391370	5470	5470	5470	5470	0
261	20250115	163900	80391370	5470	5470	5470	5470	0
262	20250115	163800	80391370	5470	5470	5470	5470	0
263	20250115	163700	80391370	5470	5470	5470	5470	0
264	20250115	163600	80391370	5470	5470	5470	5470	0
265	20250115	163500	80391370	5470	5470	5470	5470	0
266	20250115	163400	80391370	5470	5470	5470	5470	0
267	20250115	163300	80391370	5470	5470	5470	5470	0
268	20250115	163200	80391370	5470	5470	5470	5470	0
269	20250115	163100	80391370	5470	5470	5470	5470	0
270	20250115	163000	80391370	5470	5470	5470	5470	0
271	20250115	162900	80391370	5470	5470	5470	5470	0
272	20250115	162800	80391370	5470	5470	5470	5470	243
273	20250115	162700	80391370	5470	5470	5470	5470	0
274	20250115	162600	80391370	5470	5470	5470	5470	0
275	20250115	162500	80391370	5470	5470	5470	5470	0
276	20250115	162400	80391370	5470	5470	5470	5470	0
277	20250115	162300	80391370	5470	5470	5470	5470	0
278	20250115	162200	80391370	5470	5470	5470	5470	0
279	20250115	162100	80391370	5470	5470	5470	5470	0
280	20250115	162000	80391370	5470	5470	5470	5470	0
281	20250115	161900	80391370	5470	5470	5470	5470	0
282	20250115	161800	80391370	5470	5470	5470	5470	0
283	20250115	161700	80391370	5470	5470	5470	5470	0
284	20250115	161600	80391370	5470	5470	5470	5470	0
285	20250115	161500	80391370	5470	5470	5470	5470	0
286	20250115	161400	80391370	5470	5470	5470	5470	0
287	20250115	161300	80391370	5470	5470	5470	5470	0
288	20250115	161200	80391370	5470	5470	5470	5470	0
289	20250115	161100	80391370	5470	5470	5470	5470	0
290	20250115	161000	80391370	5470	5470	5470	5470	0
291	20250115	160900	80391370	5470	5470	5470	5470	0
292	20250115	160800	80391370	5470	5470	5470	5470	0
293	20250115	160700	80391370	5470	5470	5470	5470	0
294	20250115	160600	80391370	5470	5470	5470	5470	0
295	20250115	160500	80391370	5470	5470	5470	5470	0
296	20250115	160400	80391370	5470	5470	5470	5470	0
297	20250115	160300	80391370	5470	5470	5470	5470	0
298	20250115	160200	80391370	5470	5470	5470	5470	0
299	20250115	160100	80391370	5470	5470	5470	5470	0
300	20250115	160000	80391370	5470	5470	5470	5470	0
301	20250115	155900	80391370	5470	5470	5470	5470	0
302	20250115	155800	80391370	5470	5470	5470	5470	243
303	20250115	155700	80391370	5470	5470	5470	5470	0
304	20250115	155600	80391370	5470	5470	5470	5470	0
305	20250115	155500	80391370	5470	5470	5470	5470	0
306	20250115	155400	80391370	5470	5470	5470	5470	0
307	20250115	155300	80391370	5470	5470	5470	5470	0
308	20250115	155200	80391370	5470	5470	5470	5470	0
309	20250115	155100	80391370	5470	5470	5470	5470	0
310	20250115	155000	80391370	5470	5470	5470	5470	0
311	20250115	154900	80391370	5470	5470	5470	5470	0
312	20250115	154800	80391370	5470	5470	5470	5470	0
313	20250115	154700	80391370	5470	5470	5470	5470	0
314	20250115	154600	80391370	5470	5470	5470	5470	0
315	20250115	154500	80391370	5470	5470	5470	5470	0
316	20250115	154400	80391370	5470	5470	5470	5470	0
317	20250115	154300	80391370	5470	5470	5470	5470	0
318	20250115	154200	80391370	5470	5470	5470	5470	0
319	20250115	154100	80391370	5470	5470	5470	5470	0
320	20250115	154000	80391370	5470	5470	5470	5470	0
321	20250115	153900	80391370	5470	5470	5470	5470	0
322	20250115	153800	80391370	5470	5470	5470	5470	0
323	20250115	153700	80391370	5470	5470	5470	5470	0
324	20250115	153600	80391370	5470	5470	5470	5470	0
325	20250115	153500	80391370	5470	5470	5470	5470	0
326	20250115	153400	80391370	5470	5470	5470	5470	0
327	20250115	153300	80391370	5470	5470	5470	5470	0
328	20250115	153200	80391370	5470	5470	5470	5470	0
329	20250115	153100	80391370	5470	5470	5470	5470	0
330	20250115	153000	80391370	5470	5470	5470	5470	243
331	20250115	152900	79062160	5350	5350	5350	5350	0
332	20250115	152800	79062160	5350	5350	5350	5350	0
333	20250115	152700	79062160	5350	5350	5350	5350	0
334	20250115	152600	79062160	5350	5350	5350	5350	0
335	20250115	152500	79062160	5350	5350	5350	5350	0
336	20250115	152400	79062160	5350	5350	5350	5350	0
337	20250115	152300	79062160	5350	5350	5350	5350	0
338	20250115	152200	79062160	5350	5350	5350	5350	0
339	20250115	152100	79062160	5350	5350	5350	5350	0
340	20250115	152000	79062160	5350	5350	5350	5350	0
341	20250115	151900	79062160	5350	5350	5350	5350	24
342	20250115	151800	78933760	5340	5340	5340	5340	0
343	20250115	151700	78933760	5340	5340	5340	5340	0
344	20250115	151600	78933760	5340	5340	5340	5340	0
345	20250115	151500	78933760	5340	5340	5340	5340	0
346	20250115	151400	78933760	5340	5340	5340	5340	10
347	20250115	151300	78880360	5340	5340	5340	5340	3
348	20250115	151200	78864340	5330	5330	5330	5330	15
349	20250115	151100	78784390	5330	5330	5330	5330	0
350	20250115	151000	78784390	5330	5330	5330	5330	0
351	20250115	150900	78784390	5330	5330	5330	5330	0
352	20250115	150800	78784390	5330	5330	5330	5330	35
353	20250115	150700	78597840	5330	5330	5330	5330	0
354	20250115	150600	78597840	5330	5330	5330	5330	0
355	20250115	150500	78597840	5330	5330	5330	5330	0
356	20250115	150400	78597840	5330	5330	5330	5330	0
357	20250115	150300	78597840	5330	5330	5330	5330	0
358	20250115	150200	78597840	5330	5330	5330	5330	0
359	20250115	150100	78597840	5330	5330	5330	5330	27
360	20250115	150000	78453930	5330	5330	5330	5330	0
361	20250115	145900	78453930	5330	5330	5330	5330	2
362	20250115	145800	78443270	5320	5320	5320	5320	0
363	20250115	145700	78443270	5320	5320	5320	5320	0
364	20250115	145600	78443270	5320	5320	5320	5320	247
365	20250115	145500	77129230	5320	5320	5320	5320	32
366	20250115	145400	76958990	5330	5330	5330	5330	0
367	20250115	145300	76958990	5330	5330	5330	5330	0
368	20250115	145200	76958990	5330	5330	5330	5330	0
369	20250115	145100	76958990	5330	5330	5330	5330	145
370	20250115	145000	76186140	5320	5320	5320	5320	0
371	20250115	144900	76186140	5320	5320	5320	5320	0
372	20250115	144800	76186140	5320	5340	5340	5320	300
373	20250115	144700	74587280	5330	5330	5330	5330	0
374	20250115	144600	74587280	5330	5330	5330	5330	0
375	20250115	144500	74587280	5330	5330	5330	5330	35
376	20250115	144400	74400730	5350	5350	5350	5350	0
377	20250115	144300	74400730	5350	5350	5350	5350	0
378	20250115	144200	74400730	5350	5350	5350	5350	0
379	20250115	144100	74400730	5350	5350	5350	5350	0
380	20250115	144000	74400730	5350	5350	5350	5350	0
381	20250115	143900	74400730	5350	5350	5350	5350	0
382	20250115	143800	74400730	5350	5350	5350	5350	7
383	20250115	143700	74363280	5340	5340	5340	5340	0
384	20250115	143600	74363280	5340	5340	5340	5340	0
385	20250115	143500	74363280	5340	5340	5340	5340	0
386	20250115	143400	74363280	5340	5340	5340	5340	0
387	20250115	143300	74363280	5340	5340	5340	5340	0
388	20250115	143200	74363280	5340	5340	5340	5340	0
389	20250115	143100	74363280	5340	5340	5340	5340	2
390	20250115	143000	74352600	5340	5340	5340	5340	0
391	20250115	142900	74352600	5340	5340	5340	5340	0
392	20250115	142800	74352600	5340	5340	5340	5340	0
393	20250115	142700	74352600	5340	5340	5340	5340	1
394	20250115	142600	74347260	5340	5340	5340	5340	3
395	20250115	142500	74331240	5340	5340	5340	5340	80
396	20250115	142400	73904040	5350	5350	5350	5350	0
397	20250115	142300	73904040	5350	5350	5350	5350	48
398	20250115	142200	73647240	5340	5340	5340	5340	0
399	20250115	142100	73647240	5340	5340	5340	5340	0
400	20250115	142000	73647240	5340	5340	5340	5340	25
401	20250115	141900	73513740	5330	5340	5340	5330	52
402	20250115	141800	73236560	5340	5340	5340	5340	2
403	20250115	141700	73225880	5340	5340	5340	5330	662
404	20250115	141600	69690980	5350	5350	5350	5350	1
405	20250115	141500	69685630	5350	5350	5350	5350	0
406	20250115	141400	69685630	5350	5370	5370	5350	870
407	20250115	141300	65021430	5390	5390	5390	5390	0
408	20250115	141200	65021430	5390	5390	5390	5390	0
409	20250115	141100	65021430	5390	5390	5390	5390	0
410	20250115	141000	65021430	5390	5390	5390	5390	0
411	20250115	140900	65021430	5390	5390	5390	5390	0
412	20250115	140800	65021430	5390	5390	5390	5390	0
413	20250115	140700	65021430	5390	5390	5390	5390	1
414	20250115	140600	65016040	5370	5370	5370	5370	0
415	20250115	140500	65016040	5370	5370	5370	5370	0
416	20250115	140400	65016040	5370	5370	5370	5370	0
417	20250115	140300	65016040	5370	5370	5370	5370	0
418	20250115	140200	65016040	5370	5370	5370	5370	0
419	20250115	140100	65016040	5370	5370	5370	5370	0
420	20250115	140000	65016040	5370	5370	5370	5370	0
421	20250115	135900	65016040	5370	5370	5370	5370	0
422	20250115	135800	65016040	5370	5370	5370	5370	1122
423	20250115	135700	58990900	5370	5370	5370	5370	545
424	20250115	135600	56064250	5370	5370	5370	5370	150
425	20250115	135500	55258750	5360	5360	5360	5360	0
426	20250115	135400	55258750	5360	5360	5360	5360	0
427	20250115	135300	55258750	5360	5360	5360	5360	0
428	20250115	135200	55258750	5360	5360	5360	5360	0
429	20250115	135100	55258750	5360	5360	5360	5360	0
430	20250115	135000	55258750	5360	5360	5360	5360	0
431	20250115	134900	55258750	5360	5360	5360	5360	0
432	20250115	134800	55258750	5360	5360	5360	5360	0
433	20250115	134700	55258750	5360	5360	5360	5360	0
434	20250115	134600	55258750	5360	5360	5360	5360	0
435	20250115	134500	55258750	5360	5360	5360	5360	0
436	20250115	134400	55258750	5360	5360	5360	5360	0
437	20250115	134300	55258750	5360	5360	5360	5360	3
438	20250115	134200	55242670	5360	5360	5360	5360	14
439	20250115	134100	55167630	5360	5360	5360	5360	1
440	20250115	134000	55162270	5360	5360	5360	5360	60
441	20250115	133900	54840670	5360	5360	5360	5360	44
442	20250115	133800	54604830	5370	5370	5370	5370	0
443	20250115	133700	54604830	5370	5370	5370	5370	0
444	20250115	133600	54604830	5370	5370	5370	5370	0
445	20250115	133500	54604830	5370	5370	5370	5370	0
446	20250115	133400	54604830	5370	5370	5370	5370	0
447	20250115	133300	54604830	5370	5370	5370	5370	0
448	20250115	133200	54604830	5370	5370	5370	5370	0
449	20250115	133100	54604830	5370	5370	5370	5370	0
450	20250115	133000	54604830	5370	5370	5370	5370	0
451	20250115	132900	54604830	5370	5370	5370	5370	0
452	20250115	132800	54604830	5370	5370	5370	5370	0
453	20250115	132700	54604830	5370	5370	5370	5370	0
454	20250115	132600	54604830	5370	5370	5370	5370	0
455	20250115	132500	54604830	5370	5370	5370	5370	0
456	20250115	132400	54604830	5370	5370	5370	5370	0
457	20250115	132300	54604830	5370	5370	5370	5370	0
458	20250115	132200	54604830	5370	5370	5370	5370	0
459	20250115	132100	54604830	5370	5370	5370	5370	0
460	20250115	132000	54604830	5370	5370	5370	5370	50
461	20250115	131900	54336330	5370	5370	5370	5370	0
462	20250115	131800	54336330	5370	5370	5370	5370	0
463	20250115	131700	54336330	5370	5370	5370	5370	0
464	20250115	131600	54336330	5370	5370	5370	5370	0
465	20250115	131500	54336330	5370	5370	5370	5370	0
466	20250115	131400	54336330	5370	5370	5370	5370	0
467	20250115	131300	54336330	5370	5370	5370	5370	0
468	20250115	131200	54336330	5370	5370	5370	5370	0
469	20250115	131100	54336330	5370	5370	5370	5370	0
470	20250115	131000	54336330	5370	5370	5370	5370	1
471	20250115	130900	54330960	5370	5370	5370	5370	0
472	20250115	130800	54330960	5370	5370	5370	5370	0
473	20250115	130700	54330960	5370	5370	5370	5370	0
474	20250115	130600	54330960	5370	5370	5370	5370	0
475	20250115	130500	54330960	5370	5370	5370	5370	20
476	20250115	130400	54223560	5370	5370	5370	5370	0
477	20250115	130300	54223560	5370	5370	5370	5370	2
478	20250115	130200	54212820	5370	5370	5370	5370	0
479	20250115	130100	54212820	5370	5370	5370	5370	0
480	20250115	130000	54212820	5370	5370	5370	5370	0
481	20250115	125900	54212820	5370	5370	5370	5370	0
482	20250115	125800	54212820	5370	5370	5370	5370	0
483	20250115	125700	54212820	5370	5370	5370	5370	1
484	20250115	125600	54207450	5370	5370	5370	5370	0
485	20250115	125500	54207450	5370	5370	5370	5370	0
486	20250115	125400	54207450	5370	5370	5370	5370	0
487	20250115	125300	54207450	5370	5370	5370	5370	0
488	20250115	125200	54207450	5370	5370	5370	5370	0
489	20250115	125100	54207450	5370	5370	5370	5370	0
490	20250115	125000	54207450	5370	5370	5370	5370	0
491	20250115	124900	54207450	5370	5370	5370	5370	0
492	20250115	124800	54207450	5370	5370	5370	5370	0
493	20250115	124700	54207450	5370	5370	5370	5370	1
494	20250115	124600	54202080	5370	5370	5370	5370	0
495	20250115	124500	54202080	5370	5370	5370	5370	0
496	20250115	124400	54202080	5370	5370	5370	5370	0
497	20250115	124300	54202080	5370	5370	5370	5370	0
498	20250115	124200	54202080	5370	5370	5370	5370	0
499	20250115	124100	54202080	5370	5370	5370	5370	200
500	20250115	124000	53128080	5370	5370	5370	5370	3
501	20250115	123900	53111970	5370	5370	5370	5370	1
502	20250115	123800	53106600	5370	5370	5370	5370	0
503	20250115	123700	53106600	5370	5370	5370	5370	0
504	20250115	123600	53106600	5370	5370	5370	5370	0
505	20250115	123500	53106600	5370	5370	5370	5370	0
506	20250115	123400	53106600	5370	5370	5370	5370	0
507	20250115	123300	53106600	5370	5370	5370	5370	0
508	20250115	123200	53106600	5370	5370	5370	5370	0
509	20250115	123100	53106600	5370	5370	5370	5370	0
510	20250115	123000	53106600	5370	5370	5370	5370	0
511	20250115	122900	53106600	5370	5370	5370	5370	0
512	20250115	122800	53106600	5370	5370	5370	5370	0
513	20250115	122700	53106600	5370	5370	5370	5370	2
514	20250115	122600	53095860	5360	5360	5360	5360	0
515	20250115	122500	53095860	5360	5360	5360	5360	0
516	20250115	122400	53095860	5360	5360	5360	5360	0
517	20250115	122300	53095860	5360	5360	5360	5360	0
518	20250115	122200	53095860	5360	5360	5360	5360	0
519	20250115	122100	53095860	5360	5360	5360	5360	70
520	20250115	122000	52720660	5360	5360	5360	5360	0
521	20250115	121900	52720660	5360	5360	5360	5360	0
522	20250115	121800	52720660	5360	5360	5360	5360	0
523	20250115	121700	52720660	5360	5360	5360	5360	0
524	20250115	121600	52720660	5360	5360	5360	5360	0
525	20250115	121500	52720660	5360	5360	5360	5360	0
526	20250115	121400	52720660	5360	5360	5360	5360	0
527	20250115	121300	52720660	5360	5360	5360	5360	0
528	20250115	121200	52720660	5360	5360	5360	5360	0
529	20250115	121100	52720660	5360	5360	5360	5360	0
530	20250115	121000	52720660	5360	5360	5360	5360	0
531	20250115	120900	52720660	5360	5360	5360	5360	12
532	20250115	120800	52656340	5370	5370	5370	5370	0
533	20250115	120700	52656340	5370	5370	5370	5370	0
534	20250115	120600	52656340	5370	5370	5370	5370	0
535	20250115	120500	52656340	5370	5370	5370	5370	10
536	20250115	120400	52602640	5370	5370	5370	5370	1
537	20250115	120300	52597270	5370	5370	5370	5370	0
538	20250115	120200	52597270	5370	5370	5370	5370	100
539	20250115	120100	52060270	5370	5370	5370	5370	0
540	20250115	120000	52060270	5370	5370	5370	5370	0
541	20250115	115900	52060270	5370	5370	5370	5370	0
542	20250115	115800	52060270	5370	5370	5370	5370	1
543	20250115	115700	52054900	5360	5360	5360	5360	0
544	20250115	115600	52054900	5360	5360	5360	5360	0
545	20250115	115500	52054900	5360	5360	5360	5360	1
546	20250115	115400	52049540	5360	5360	5360	5360	0
547	20250115	115300	52049540	5360	5360	5360	5360	1
548	20250115	115200	52044180	5380	5380	5380	5380	5
549	20250115	115100	52017280	5380	5380	5380	5380	0
550	20250115	115000	52017280	5380	5380	5380	5380	0
551	20250115	114900	52017280	5380	5380	5380	5380	0
552	20250115	114800	52017280	5380	5380	5380	5380	0
553	20250115	114700	52017280	5380	5380	5380	5380	0
554	20250115	114600	52017280	5380	5380	5380	5380	0
555	20250115	114500	52017280	5380	5380	5380	5380	0
556	20250115	114400	52017280	5380	5380	5380	5380	0
557	20250115	114300	52017280	5380	5380	5380	5380	0
558	20250115	114200	52017280	5380	5380	5380	5380	0
559	20250115	114100	52017280	5380	5380	5380	5380	0
560	20250115	114000	52017280	5380	5380	5380	5380	3
561	20250115	113900	52001140	5380	5380	5380	5380	5
562	20250115	113800	51974240	5380	5380	5380	5380	180
563	20250115	113700	51005840	5380	5380	5380	5380	0
564	20250115	113600	51005840	5380	5380	5380	5380	0
565	20250115	113500	51005840	5380	5380	5380	5380	0
566	20250115	113400	51005840	5380	5380	5380	5380	0
567	20250115	113300	51005840	5380	5380	5380	5380	0
568	20250115	113200	51005840	5380	5380	5380	5380	3
569	20250115	113100	50989700	5380	5380	5380	5380	0
570	20250115	113000	50989700	5380	5380	5380	5380	1
571	20250115	112900	50984320	5380	5380	5380	5380	0
572	20250115	112800	50984320	5380	5380	5380	5380	5
573	20250115	112700	50957420	5380	5380	5380	5380	3
574	20250115	112600	50941280	5330	5330	5330	5330	0
575	20250115	112500	50941280	5330	5330	5330	5330	0
576	20250115	112400	50941280	5330	5330	5330	5330	0
577	20250115	112300	50941280	5330	5330	5330	5330	0
578	20250115	112200	50941280	5330	5330	5330	5330	0
579	20250115	112100	50941280	5330	5330	5330	5330	0
580	20250115	112000	50941280	5330	5390	5390	5330	777
581	20250115	111900	46792520	5350	5350	5350	5350	0
582	20250115	111800	46792520	5350	5350	5350	5350	418
583	20250115	111700	44556220	5330	5350	5350	5330	703
584	20250115	111600	40796710	5350	5390	5390	5350	547
585	20250115	111500	37856670	5380	5380	5380	5380	0
586	20250115	111400	37856670	5380	5400	5400	5380	274
587	20250115	111300	36377790	5400	5400	5400	5400	717
588	20250115	111200	32505990	5400	5410	5410	5400	224
589	20250115	111100	31294470	5430	5430	5430	5430	0
590	20250115	111000	31294470	5430	5430	5430	5430	0
591	20250115	110900	31294470	5430	5430	5430	5430	0
592	20250115	110800	31294470	5430	5430	5430	5430	0
593	20250115	110700	31294470	5430	5430	5430	5430	0
594	20250115	110600	31294470	5430	5430	5430	5430	1
595	20250115	110500	31289040	5400	5400	5400	5400	0
596	20250115	110400	31289040	5400	5400	5400	5400	0
597	20250115	110300	31289040	5400	5400	5400	5400	0
598	20250115	110200	31289040	5400	5400	5400	5400	0
599	20250115	110100	31289040	5400	5430	5430	5400	1509
600	20250115	110000	23110800	5440	5440	5440	5440	0
601	20250115	105900	23110800	5440	5440	5440	5440	0
602	20250115	105800	23110800	5440	5440	5440	5440	0
603	20250115	105700	23110800	5440	5440	5440	5440	0
604	20250115	105600	23110800	5440	5440	5440	5440	87
605	20250115	105500	22637520	5440	5440	5440	5440	0
606	20250115	105400	22637520	5440	5440	5440	5440	0
607	20250115	105300	22637520	5440	5440	5440	5440	0
608	20250115	105200	22637520	5440	5440	5440	5440	0
609	20250115	105100	22637520	5440	5440	5440	5440	0
610	20250115	105000	22637520	5440	5440	5440	5440	0
611	20250115	104900	22637520	5440	5440	5440	5440	35
612	20250115	104800	22447120	5440	5440	5440	5440	0
613	20250115	104700	22447120	5440	5440	5440	5440	0
614	20250115	104600	22447120	5440	5440	5440	5440	1
615	20250115	104500	22441680	5450	5450	5450	5450	0
616	20250115	104400	22441680	5450	5450	5450	5450	0
617	20250115	104300	22441680	5450	5450	5450	5450	0
618	20250115	104200	22441680	5450	5450	5450	5450	0
619	20250115	104100	22441680	5450	5450	5450	5450	2
620	20250115	104000	22430780	5450	5450	5450	5450	0
621	20250115	103900	22430780	5450	5450	5450	5450	35
622	20250115	103800	22240030	5470	5470	5470	5470	0
623	20250115	103700	22240030	5470	5470	5470	5470	0
624	20250115	103600	22240030	5470	5470	5470	5470	0
625	20250115	103500	22240030	5470	5470	5470	5470	0
626	20250115	103400	22240030	5470	5470	5470	5470	0
627	20250115	103300	22240030	5470	5470	5470	5470	0
628	20250115	103200	22240030	5470	5470	5470	5470	0
629	20250115	103100	22240030	5470	5470	5470	5470	0
630	20250115	103000	22240030	5470	5470	5470	5470	0
631	20250115	102900	22240030	5470	5470	5470	5470	30
632	20250115	102800	22075930	5470	5470	5470	5470	0
633	20250115	102700	22075930	5470	5470	5470	5470	0
634	20250115	102600	22075930	5470	5470	5470	5470	0
635	20250115	102500	22075930	5470	5470	5470	5470	0
636	20250115	102400	22075930	5470	5470	5470	5470	0
637	20250115	102300	22075930	5470	5470	5470	5470	0
638	20250115	102200	22075930	5470	5470	5470	5470	0
639	20250115	102100	22075930	5470	5470	5470	5470	0
640	20250115	102000	22075930	5470	5470	5470	5470	0
641	20250115	101900	22075930	5470	5470	5470	5470	0
642	20250115	101800	22075930	5470	5470	5470	5470	0
643	20250115	101700	22075930	5470	5470	5470	5470	0
644	20250115	101600	22075930	5470	5470	5470	5470	1
645	20250115	101500	22070460	5420	5420	5420	5420	0
646	20250115	101400	22070460	5420	5420	5420	5420	0
647	20250115	101300	22070460	5420	5420	5420	5420	0
648	20250115	101200	22070460	5420	5430	5430	5420	197
649	20250115	101100	21002510	5470	5470	5470	5470	1
650	20250115	101000	20997040	5470	5470	5470	5470	36
651	20250115	100900	20800120	5470	5420	5470	5420	301
652	20250115	100800	19168650	5430	5430	5430	5430	0
653	20250115	100700	19168650	5430	5430	5430	5430	0
654	20250115	100600	19168650	5430	5430	5430	5430	26
655	20250115	100500	19027470	5430	5430	5430	5430	1
656	20250115	100400	19022040	5430	5430	5430	5430	0
657	20250115	100300	19022040	5430	5430	5430	5430	0
658	20250115	100200	19022040	5430	5430	5430	5430	0
659	20250115	100100	19022040	5430	5430	5430	5430	0
660	20250115	100000	19022040	5430	5430	5430	5430	0
661	20250115	095900	19022040	5430	5430	5430	5430	0
662	20250115	095800	19022040	5430	5430	5430	5430	21
663	20250115	095700	18908010	5460	5460	5460	5460	0
664	20250115	095600	18908010	5460	5460	5460	5460	1
665	20250115	095500	18902550	5430	5430	5430	5430	69
666	20250115	095400	18527880	5430	5430	5430	5430	106
667	20250115	095300	17952300	5430	5450	5450	5430	92
668	20250115	095200	17452480	5460	5460	5460	5460	0
669	20250115	095100	17452480	5460	5460	5460	5460	14
670	20250115	095000	17376040	5460	5460	5460	5460	0
671	20250115	094900	17376040	5460	5460	5460	5460	0
672	20250115	094800	17376040	5460	5460	5460	5460	0
673	20250115	094700	17376040	5460	5460	5460	5460	0
674	20250115	094600	17376040	5460	5460	5460	5460	0
675	20250115	094500	17376040	5460	5460	5460	5460	1
676	20250115	094400	17370580	5480	5480	5480	5480	6
677	20250115	094300	17337700	5480	5480	5480	5480	2
678	20250115	094200	17326740	5470	5470	5470	5470	2
679	20250115	094100	17315800	5460	5460	5460	5460	0
680	20250115	094000	17315800	5460	5460	5460	5460	0
681	20250115	093900	17315800	5460	5460	5460	5460	0
682	20250115	093800	17315800	5460	5460	5460	5460	0
683	20250115	093700	17315800	5460	5460	5460	5460	0
684	20250115	093600	17315800	5460	5460	5460	5460	0
685	20250115	093500	17315800	5460	5460	5460	5460	0
686	20250115	093400	17315800	5460	5460	5460	5460	0
687	20250115	093300	17315800	5460	5460	5460	5460	0
688	20250115	093200	17315800	5460	5460	5460	5460	0
689	20250115	093100	17315800	5460	5460	5460	5460	0
690	20250115	093000	17315800	5460	5460	5460	5460	0
691	20250115	092900	17315800	5460	5460	5460	5460	0
692	20250115	092800	17315800	5460	5460	5460	5460	0
693	20250115	092700	17315800	5460	5460	5460	5460	0
694	20250115	092600	17315800	5460	5460	5460	5460	0
695	20250115	092500	17315800	5460	5490	5490	5460	313
696	20250115	092400	15598620	5490	5490	5490	5490	62
697	20250115	092300	15258240	5480	5480	5480	5480	0
698	20250115	092200	15258240	5480	5480	5480	5480	0
699	20250115	092100	15258240	5480	5480	5480	5480	0
700	20250115	092000	15258240	5480	5490	5490	5480	48
701	20250115	091900	14994770	5490	5490	5490	5490	293
702	20250115	091800	13386200	5490	5520	5520	5490	218
703	20250115	091700	12182870	5520	5520	5520	5520	158
704	20250115	091600	11310710	5520	5520	5520	5520	97
705	20250115	091500	10775270	5520	5510	5520	5490	46
706	20250115	091400	10522470	5510	5510	5510	5510	0
707	20250115	091300	10522470	5510	5500	5510	5500	170
708	20250115	091200	9587130	5500	5500	5500	5500	6
709	20250115	091100	9554130	5510	5500	5510	5500	9
710	20250115	091000	9504620	5500	5500	5500	5490	228
711	20250115	090900	8251890	5500	5500	5500	5500	184
712	20250115	090800	7239890	5490	5470	5490	5470	502
713	20250115	090700	4493910	5450	5450	5450	5450	252
714	20250115	090600	3120510	5450	5450	5450	5450	1
715	20250115	090500	3115060	5410	5410	5410	5410	0
716	20250115	090400	3115060	5410	5410	5410	5410	0
717	20250115	090300	3115060	5410	5410	5410	5410	0
718	20250115	090200	3115060	5410	5430	5450	5410	208
719	20250115	090100	1983700	5430	5430	5430	5430	5
720	20250115	090000	1956550	5450	5450	5450	5450	359