KissMeData/277880/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210100	81359560	5340	5340	5340	5340	280
3	20250113	210000	81359560	5340	5340	5340	5340	0
4	20250113	205900	81359560	5340	5340	5340	5340	0
5	20250113	205800	81359560	5340	5340	5340	5340	0
6	20250113	205700	81359560	5340	5340	5340	5340	0
7	20250113	205600	81359560	5340	5340	5340	5340	0
8	20250113	205500	81359560	5340	5340	5340	5340	0
9	20250113	205400	81359560	5340	5340	5340	5340	0
10	20250113	205300	81359560	5340	5340	5340	5340	0
11	20250113	205200	81359560	5340	5340	5340	5340	0
12	20250113	205100	81359560	5340	5340	5340	5340	0
13	20250113	205000	81359560	5340	5340	5340	5340	0
14	20250113	204900	81359560	5340	5340	5340	5340	0
15	20250113	204800	81359560	5340	5340	5340	5340	0
16	20250113	204700	81359560	5340	5340	5340	5340	0
17	20250113	204600	81359560	5340	5340	5340	5340	0
18	20250113	204500	81359560	5340	5340	5340	5340	0
19	20250113	204400	81359560	5340	5340	5340	5340	0
20	20250113	204300	81359560	5340	5340	5340	5340	0
21	20250113	204200	81359560	5340	5340	5340	5340	0
22	20250113	204100	81359560	5340	5340	5340	5340	0
23	20250113	204000	81359560	5340	5340	5340	5340	0
24	20250113	203900	81359560	5340	5340	5340	5340	0
25	20250113	203800	81359560	5340	5340	5340	5340	0
26	20250113	203700	81359560	5340	5340	5340	5340	0
27	20250113	203600	81359560	5340	5340	5340	5340	0
28	20250113	203500	81359560	5340	5340	5340	5340	0
29	20250113	203400	81359560	5340	5340	5340	5340	0
30	20250113	203300	81359560	5340	5340	5340	5340	0
31	20250113	203200	81359560	5340	5340	5340	5340	0
32	20250113	203100	81359560	5340	5340	5340	5340	280
33	20250113	203000	81359560	5340	5340	5340	5340	0
34	20250113	202900	81359560	5340	5340	5340	5340	0
35	20250113	202800	81359560	5340	5340	5340	5340	0
36	20250113	202700	81359560	5340	5340	5340	5340	0
37	20250113	202600	81359560	5340	5340	5340	5340	0
38	20250113	202500	81359560	5340	5340	5340	5340	0
39	20250113	202400	81359560	5340	5340	5340	5340	0
40	20250113	202300	81359560	5340	5340	5340	5340	0
41	20250113	202200	81359560	5340	5340	5340	5340	0
42	20250113	202100	81359560	5340	5340	5340	5340	0
43	20250113	202000	81359560	5340	5340	5340	5340	0
44	20250113	201900	81359560	5340	5340	5340	5340	0
45	20250113	201800	81359560	5340	5340	5340	5340	0
46	20250113	201700	81359560	5340	5340	5340	5340	0
47	20250113	201600	81359560	5340	5340	5340	5340	0
48	20250113	201500	81359560	5340	5340	5340	5340	0
49	20250113	201400	81359560	5340	5340	5340	5340	0
50	20250113	201300	81359560	5340	5340	5340	5340	0
51	20250113	201200	81359560	5340	5340	5340	5340	0
52	20250113	201100	81359560	5340	5340	5340	5340	0
53	20250113	201000	81359560	5340	5340	5340	5340	0
54	20250113	200900	81359560	5340	5340	5340	5340	0
55	20250113	200800	81359560	5340	5340	5340	5340	0
56	20250113	200700	81359560	5340	5340	5340	5340	0
57	20250113	200600	81359560	5340	5340	5340	5340	0
58	20250113	200500	81359560	5340	5340	5340	5340	0
59	20250113	200400	81359560	5340	5340	5340	5340	0
60	20250113	200300	81359560	5340	5340	5340	5340	0
61	20250113	200200	81359560	5340	5340	5340	5340	0
62	20250113	200100	81359560	5340	5340	5340	5340	280
63	20250113	200000	81359560	5340	5340	5340	5340	0
64	20250113	195900	81359560	5340	5340	5340	5340	0
65	20250113	195800	81359560	5340	5340	5340	5340	0
66	20250113	195700	81359560	5340	5340	5340	5340	0
67	20250113	195600	81359560	5340	5340	5340	5340	0
68	20250113	195500	81359560	5340	5340	5340	5340	0
69	20250113	195400	81359560	5340	5340	5340	5340	0
70	20250113	195300	81359560	5340	5340	5340	5340	0
71	20250113	195200	81359560	5340	5340	5340	5340	0
72	20250113	195100	81359560	5340	5340	5340	5340	0
73	20250113	195000	81359560	5340	5340	5340	5340	0
74	20250113	194900	81359560	5340	5340	5340	5340	0
75	20250113	194800	81359560	5340	5340	5340	5340	0
76	20250113	194700	81359560	5340	5340	5340	5340	0
77	20250113	194600	81359560	5340	5340	5340	5340	0
78	20250113	194500	81359560	5340	5340	5340	5340	0
79	20250113	194400	81359560	5340	5340	5340	5340	0
80	20250113	194300	81359560	5340	5340	5340	5340	0
81	20250113	194200	81359560	5340	5340	5340	5340	0
82	20250113	194100	81359560	5340	5340	5340	5340	0
83	20250113	194000	81359560	5340	5340	5340	5340	0
84	20250113	193900	81359560	5340	5340	5340	5340	0
85	20250113	193800	81359560	5340	5340	5340	5340	0
86	20250113	193700	81359560	5340	5340	5340	5340	0
87	20250113	193600	81359560	5340	5340	5340	5340	0
88	20250113	193500	81359560	5340	5340	5340	5340	0
89	20250113	193400	81359560	5340	5340	5340	5340	0
90	20250113	193300	81359560	5340	5340	5340	5340	0
91	20250113	193200	81359560	5340	5340	5340	5340	0
92	20250113	193100	81359560	5340	5340	5340	5340	280
93	20250113	193000	81359560	5340	5340	5340	5340	0
94	20250113	192900	81359560	5340	5340	5340	5340	0
95	20250113	192800	81359560	5340	5340	5340	5340	0
96	20250113	192700	81359560	5340	5340	5340	5340	0
97	20250113	192600	81359560	5340	5340	5340	5340	0
98	20250113	192500	81359560	5340	5340	5340	5340	0
99	20250113	192400	81359560	5340	5340	5340	5340	0
100	20250113	192300	81359560	5340	5340	5340	5340	0
101	20250113	192200	81359560	5340	5340	5340	5340	0
102	20250113	192100	81359560	5340	5340	5340	5340	0
103	20250113	192000	81359560	5340	5340	5340	5340	0
104	20250113	191900	81359560	5340	5340	5340	5340	0
105	20250113	191800	81359560	5340	5340	5340	5340	0
106	20250113	191700	81359560	5340	5340	5340	5340	0
107	20250113	191600	81359560	5340	5340	5340	5340	0
108	20250113	191500	81359560	5340	5340	5340	5340	0
109	20250113	191400	81359560	5340	5340	5340	5340	0
110	20250113	191300	81359560	5340	5340	5340	5340	0
111	20250113	191200	81359560	5340	5340	5340	5340	0
112	20250113	191100	81359560	5340	5340	5340	5340	0
113	20250113	191000	81359560	5340	5340	5340	5340	0
114	20250113	190900	81359560	5340	5340	5340	5340	0
115	20250113	190800	81359560	5340	5340	5340	5340	0
116	20250113	190700	81359560	5340	5340	5340	5340	0
117	20250113	190600	81359560	5340	5340	5340	5340	0
118	20250113	190500	81359560	5340	5340	5340	5340	0
119	20250113	190400	81359560	5340	5340	5340	5340	0
120	20250113	190300	81359560	5340	5340	5340	5340	0
121	20250113	190200	81359560	5340	5340	5340	5340	0
122	20250113	190100	81359560	5340	5340	5340	5340	280
123	20250113	190000	81359560	5340	5340	5340	5340	0
124	20250113	185900	81359560	5340	5340	5340	5340	0
125	20250113	185800	81359560	5340	5340	5340	5340	0
126	20250113	185700	81359560	5340	5340	5340	5340	0
127	20250113	185600	81359560	5340	5340	5340	5340	0
128	20250113	185500	81359560	5340	5340	5340	5340	0
129	20250113	185400	81359560	5340	5340	5340	5340	0
130	20250113	185300	81359560	5340	5340	5340	5340	0
131	20250113	185200	81359560	5340	5340	5340	5340	0
132	20250113	185100	81359560	5340	5340	5340	5340	0
133	20250113	185000	81359560	5340	5340	5340	5340	0
134	20250113	184900	81359560	5340	5340	5340	5340	0
135	20250113	184800	81359560	5340	5340	5340	5340	0
136	20250113	184700	81359560	5340	5340	5340	5340	0
137	20250113	184600	81359560	5340	5340	5340	5340	0
138	20250113	184500	81359560	5340	5340	5340	5340	0
139	20250113	184400	81359560	5340	5340	5340	5340	0
140	20250113	184300	81359560	5340	5340	5340	5340	0
141	20250113	184200	81359560	5340	5340	5340	5340	0
142	20250113	184100	81359560	5340	5340	5340	5340	0
143	20250113	184000	81359560	5340	5340	5340	5340	0
144	20250113	183900	81359560	5340	5340	5340	5340	0
145	20250113	183800	81359560	5340	5340	5340	5340	0
146	20250113	183700	81359560	5340	5340	5340	5340	0
147	20250113	183600	81359560	5340	5340	5340	5340	0
148	20250113	183500	81359560	5340	5340	5340	5340	0
149	20250113	183400	81359560	5340	5340	5340	5340	0
150	20250113	183300	81359560	5340	5340	5340	5340	0
151	20250113	183200	81359560	5340	5340	5340	5340	0
152	20250113	183100	81359560	5340	5340	5340	5340	280
153	20250113	183000	81359560	5340	5340	5340	5340	0
154	20250113	182900	81359560	5340	5340	5340	5340	0
155	20250113	182800	81359560	5340	5340	5340	5340	0
156	20250113	182700	81359560	5340	5340	5340	5340	0
157	20250113	182600	81359560	5340	5340	5340	5340	0
158	20250113	182500	81359560	5340	5340	5340	5340	0
159	20250113	182400	81359560	5340	5340	5340	5340	0
160	20250113	182300	81359560	5340	5340	5340	5340	0
161	20250113	182200	81359560	5340	5340	5340	5340	0
162	20250113	182100	81359560	5340	5340	5340	5340	0
163	20250113	182000	81359560	5340	5340	5340	5340	0
164	20250113	181900	81359560	5340	5340	5340	5340	0
165	20250113	181800	81359560	5340	5340	5340	5340	0
166	20250113	181700	81359560	5340	5340	5340	5340	0
167	20250113	181600	81359560	5340	5340	5340	5340	0
168	20250113	181500	81359560	5340	5340	5340	5340	0
169	20250113	181400	81359560	5340	5340	5340	5340	0
170	20250113	181300	81359560	5340	5340	5340	5340	0
171	20250113	181200	81359560	5340	5340	5340	5340	0
172	20250113	181100	81359560	5340	5340	5340	5340	0
173	20250113	181000	81359560	5340	5340	5340	5340	0
174	20250113	180900	81359560	5340	5340	5340	5340	0
175	20250113	180800	81359560	5340	5340	5340	5340	0
176	20250113	180700	81359560	5340	5340	5340	5340	0
177	20250113	180600	81359560	5340	5340	5340	5340	0
178	20250113	180500	81359560	5340	5340	5340	5340	0
179	20250113	180400	81359560	5340	5340	5340	5340	0
180	20250113	180300	81359560	5340	5340	5340	5340	0
181	20250113	180200	81359560	5340	5340	5340	5340	0
182	20250113	180100	81359560	5340	5340	5340	5340	280
183	20250113	180000	81359560	5340	5340	5340	5340	0
184	20250113	175900	81359560	5340	5340	5340	5340	0
185	20250113	175800	81359560	5340	5340	5340	5340	0
186	20250113	175700	81359560	5340	5340	5340	5340	0
187	20250113	175600	81359560	5340	5340	5340	5340	0
188	20250113	175500	81359560	5340	5340	5340	5340	0
189	20250113	175400	81359560	5340	5340	5340	5340	0
190	20250113	175300	81359560	5340	5340	5340	5340	0
191	20250113	175200	81359560	5340	5340	5340	5340	0
192	20250113	175100	81359560	5340	5340	5340	5340	0
193	20250113	175000	81359560	5340	5340	5340	5340	0
194	20250113	174900	81359560	5340	5340	5340	5340	0
195	20250113	174800	81359560	5340	5340	5340	5340	0
196	20250113	174700	81359560	5340	5340	5340	5340	0
197	20250113	174600	81359560	5340	5340	5340	5340	0
198	20250113	174500	81359560	5340	5340	5340	5340	0
199	20250113	174400	81359560	5340	5340	5340	5340	0
200	20250113	174300	81359560	5340	5340	5340	5340	0
201	20250113	174200	81359560	5340	5340	5340	5340	0
202	20250113	174100	81359560	5340	5340	5340	5340	0
203	20250113	174000	81359560	5340	5340	5340	5340	0
204	20250113	173900	81359560	5340	5340	5340	5340	0
205	20250113	173800	81359560	5340	5340	5340	5340	0
206	20250113	173700	81359560	5340	5340	5340	5340	0
207	20250113	173600	81359560	5340	5340	5340	5340	0
208	20250113	173500	81359560	5340	5340	5340	5340	0
209	20250113	173400	81359560	5340	5340	5340	5340	0
210	20250113	173300	81359560	5340	5340	5340	5340	0
211	20250113	173200	81359560	5340	5340	5340	5340	0
212	20250113	173100	81359560	5340	5340	5340	5340	280
213	20250113	173000	81359560	5340	5340	5340	5340	0
214	20250113	172900	81359560	5340	5340	5340	5340	0
215	20250113	172800	81359560	5340	5340	5340	5340	0
216	20250113	172700	81359560	5340	5340	5340	5340	0
217	20250113	172600	81359560	5340	5340	5340	5340	0
218	20250113	172500	81359560	5340	5340	5340	5340	0
219	20250113	172400	81359560	5340	5340	5340	5340	0
220	20250113	172300	81359560	5340	5340	5340	5340	0
221	20250113	172200	81359560	5340	5340	5340	5340	0
222	20250113	172100	81359560	5340	5340	5340	5340	0
223	20250113	172000	81359560	5340	5340	5340	5340	0
224	20250113	171900	81359560	5340	5340	5340	5340	0
225	20250113	171800	81359560	5340	5340	5340	5340	0
226	20250113	171700	81359560	5340	5340	5340	5340	0
227	20250113	171600	81359560	5340	5340	5340	5340	0
228	20250113	171500	81359560	5340	5340	5340	5340	0
229	20250113	171400	81359560	5340	5340	5340	5340	0
230	20250113	171300	81359560	5340	5340	5340	5340	0
231	20250113	171200	81359560	5340	5340	5340	5340	0
232	20250113	171100	81359560	5340	5340	5340	5340	0
233	20250113	171000	81359560	5340	5340	5340	5340	0
234	20250113	170900	81359560	5340	5340	5340	5340	0
235	20250113	170800	81359560	5340	5340	5340	5340	0
236	20250113	170700	81359560	5340	5340	5340	5340	0
237	20250113	170600	81359560	5340	5340	5340	5340	0
238	20250113	170500	81359560	5340	5340	5340	5340	0
239	20250113	170400	81359560	5340	5340	5340	5340	0
240	20250113	170300	81359560	5340	5340	5340	5340	0
241	20250113	170200	81359560	5340	5340	5340	5340	0
242	20250113	170100	81359560	5340	5340	5340	5340	280
243	20250113	170000	81359560	5340	5340	5340	5340	0
244	20250113	165900	81359560	5340	5340	5340	5340	0
245	20250113	165800	81359560	5340	5340	5340	5340	0
246	20250113	165700	81359560	5340	5340	5340	5340	0
247	20250113	165600	81359560	5340	5340	5340	5340	0
248	20250113	165500	81359560	5340	5340	5340	5340	0
249	20250113	165400	81359560	5340	5340	5340	5340	0
250	20250113	165300	81359560	5340	5340	5340	5340	0
251	20250113	165200	81359560	5340	5340	5340	5340	0
252	20250113	165100	81359560	5340	5340	5340	5340	0
253	20250113	165000	81359560	5340	5340	5340	5340	0
254	20250113	164900	81359560	5340	5340	5340	5340	0
255	20250113	164800	81359560	5340	5340	5340	5340	0
256	20250113	164700	81359560	5340	5340	5340	5340	0
257	20250113	164600	81359560	5340	5340	5340	5340	0
258	20250113	164500	81359560	5340	5340	5340	5340	0
259	20250113	164400	81359560	5340	5340	5340	5340	0
260	20250113	164300	81359560	5340	5340	5340	5340	0
261	20250113	164200	81359560	5340	5340	5340	5340	0
262	20250113	164100	81359560	5340	5340	5340	5340	0
263	20250113	164000	81359560	5340	5340	5340	5340	0
264	20250113	163900	81359560	5340	5340	5340	5340	0
265	20250113	163800	81359560	5340	5340	5340	5340	0
266	20250113	163700	81359560	5340	5340	5340	5340	0
267	20250113	163600	81359560	5340	5340	5340	5340	0
268	20250113	163500	81359560	5340	5340	5340	5340	0
269	20250113	163400	81359560	5340	5340	5340	5340	0
270	20250113	163300	81359560	5340	5340	5340	5340	0
271	20250113	163200	81359560	5340	5340	5340	5340	0
272	20250113	163100	81359560	5340	5340	5340	5340	280
273	20250113	163000	81359560	5340	5340	5340	5340	0
274	20250113	162900	81359560	5340	5340	5340	5340	0
275	20250113	162800	81359560	5340	5340	5340	5340	0
276	20250113	162700	81359560	5340	5340	5340	5340	0
277	20250113	162600	81359560	5340	5340	5340	5340	0
278	20250113	162500	81359560	5340	5340	5340	5340	0
279	20250113	162400	81359560	5340	5340	5340	5340	0
280	20250113	162300	81359560	5340	5340	5340	5340	0
281	20250113	162200	81359560	5340	5340	5340	5340	0
282	20250113	162100	81359560	5340	5340	5340	5340	0
283	20250113	162000	81359560	5340	5340	5340	5340	0
284	20250113	161900	81359560	5340	5340	5340	5340	0
285	20250113	161800	81359560	5340	5340	5340	5340	0
286	20250113	161700	81359560	5340	5340	5340	5340	0
287	20250113	161600	81359560	5340	5340	5340	5340	0
288	20250113	161500	81359560	5340	5340	5340	5340	0
289	20250113	161400	81359560	5340	5340	5340	5340	0
290	20250113	161300	81359560	5340	5340	5340	5340	0
291	20250113	161200	81359560	5340	5340	5340	5340	0
292	20250113	161100	81359560	5340	5340	5340	5340	0
293	20250113	161000	81359560	5340	5340	5340	5340	0
294	20250113	160900	81359560	5340	5340	5340	5340	0
295	20250113	160800	81359560	5340	5340	5340	5340	0
296	20250113	160700	81359560	5340	5340	5340	5340	0
297	20250113	160600	81359560	5340	5340	5340	5340	0
298	20250113	160500	81359560	5340	5340	5340	5340	0
299	20250113	160400	81359560	5340	5340	5340	5340	0
300	20250113	160300	81359560	5340	5340	5340	5340	0
301	20250113	160200	81359560	5340	5340	5340	5340	0
302	20250113	160100	81359560	5340	5340	5340	5340	280
303	20250113	160000	81359560	5340	5340	5340	5340	0
304	20250113	155900	81359560	5340	5340	5340	5340	0
305	20250113	155800	81359560	5340	5340	5340	5340	0
306	20250113	155700	81359560	5340	5340	5340	5340	0
307	20250113	155600	81359560	5340	5340	5340	5340	0
308	20250113	155500	81359560	5340	5340	5340	5340	0
309	20250113	155400	81359560	5340	5340	5340	5340	0
310	20250113	155300	81359560	5340	5340	5340	5340	0
311	20250113	155200	81359560	5340	5340	5340	5340	0
312	20250113	155100	81359560	5340	5340	5340	5340	0
313	20250113	155000	81359560	5340	5340	5340	5340	0
314	20250113	154900	81359560	5340	5340	5340	5340	0
315	20250113	154800	81359560	5340	5340	5340	5340	0
316	20250113	154700	81359560	5340	5340	5340	5340	0
317	20250113	154600	81359560	5340	5340	5340	5340	0
318	20250113	154500	81359560	5340	5340	5340	5340	0
319	20250113	154400	81359560	5340	5340	5340	5340	0
320	20250113	154300	81359560	5340	5340	5340	5340	0
321	20250113	154200	81359560	5340	5340	5340	5340	0
322	20250113	154100	81359560	5340	5340	5340	5340	0
323	20250113	154000	81359560	5340	5340	5340	5340	0
324	20250113	153900	81359560	5340	5340	5340	5340	0
325	20250113	153800	81359560	5340	5340	5340	5340	0
326	20250113	153700	81359560	5340	5340	5340	5340	0
327	20250113	153600	81359560	5340	5340	5340	5340	0
328	20250113	153500	81359560	5340	5340	5340	5340	0
329	20250113	153400	81359560	5340	5340	5340	5340	0
330	20250113	153300	81359560	5340	5340	5340	5340	0
331	20250113	153200	81359560	5340	5340	5340	5340	0
332	20250113	153100	81359560	5340	5340	5340	5340	280
333	20250113	153000	81359560	5340	5340	5340	5340	280
334	20250113	152900	79864360	5350	5350	5350	5350	0
335	20250113	152800	79864360	5350	5350	5350	5350	0
336	20250113	152700	79864360	5350	5350	5350	5350	0
337	20250113	152600	79864360	5350	5350	5350	5350	0
338	20250113	152500	79864360	5350	5350	5350	5350	0
339	20250113	152400	79864360	5350	5350	5350	5350	0
340	20250113	152300	79864360	5350	5350	5350	5350	0
341	20250113	152200	79864360	5350	5350	5350	5350	0
342	20250113	152100	79864360	5350	5350	5350	5350	0
343	20250113	152000	79864360	5350	5350	5350	5350	0
344	20250113	151900	79864360	5350	5350	5350	5350	36
345	20250113	151800	79671760	5360	5360	5360	5360	12
346	20250113	151700	79607440	5350	5350	5350	5350	39
347	20250113	151600	79398790	5350	5360	5360	5350	8
348	20250113	151500	79355980	5370	5370	5370	5370	0
349	20250113	151400	79355980	5370	5370	5370	5370	0
350	20250113	151300	79355980	5370	5370	5370	5370	0
351	20250113	151200	79355980	5370	5370	5370	5370	100
352	20250113	151100	78818980	5380	5380	5380	5380	10
353	20250113	151000	78765180	5390	5360	5390	5350	21
354	20250113	150900	78652650	5370	5370	5370	5370	0
355	20250113	150800	78652650	5370	5370	5370	5370	113
356	20250113	150700	78045840	5380	5380	5380	5380	0
357	20250113	150600	78045840	5380	5370	5380	5370	196
358	20250113	150500	76993310	5370	5370	5370	5370	5
359	20250113	150400	76966460	5370	5370	5370	5370	0
360	20250113	150300	76966460	5370	5380	5380	5370	201
361	20250113	150200	75887080	5370	5370	5370	5370	201
362	20250113	150100	74807710	5360	5360	5360	5360	290
363	20250113	150000	73253310	5370	5370	5370	5370	0
364	20250113	145900	73253310	5370	5360	5370	5360	2
365	20250113	145800	73242580	5350	5350	5350	5350	0
366	20250113	145700	73242580	5350	5350	5350	5350	1
367	20250113	145600	73237230	5350	5350	5350	5350	184
368	20250113	145500	72252830	5370	5370	5370	5370	0
369	20250113	145400	72252830	5370	5350	5370	5350	163
370	20250113	145300	71380760	5370	5370	5370	5370	0
371	20250113	145200	71380760	5370	5370	5370	5370	0
372	20250113	145100	71380760	5370	5370	5370	5370	0
373	20250113	145000	71380760	5370	5370	5370	5370	0
374	20250113	144900	71380760	5370	5370	5370	5370	0
375	20250113	144800	71380760	5370	5370	5370	5370	0
376	20250113	144700	71380760	5370	5370	5370	5370	0
377	20250113	144600	71380760	5370	5370	5370	5370	0
378	20250113	144500	71380760	5370	5370	5370	5370	0
379	20250113	144400	71380760	5370	5370	5370	5370	2
380	20250113	144300	71370020	5370	5370	5370	5370	0
381	20250113	144200	71370020	5370	5370	5370	5370	1
382	20250113	144100	71364650	5360	5360	5360	5360	123
383	20250113	144000	70705370	5370	5360	5370	5360	21
384	20250113	143900	70592800	5380	5380	5380	5380	0
385	20250113	143800	70592800	5380	5380	5380	5380	0
386	20250113	143700	70592800	5380	5380	5380	5380	0
387	20250113	143600	70592800	5380	5380	5380	5380	0
388	20250113	143500	70592800	5380	5380	5380	5380	0
389	20250113	143400	70592800	5380	5380	5380	5380	0
390	20250113	143300	70592800	5380	5380	5380	5380	0
391	20250113	143200	70592800	5380	5380	5380	5380	0
392	20250113	143100	70592800	5380	5380	5380	5380	0
393	20250113	143000	70592800	5380	5380	5380	5380	0
394	20250113	142900	70592800	5380	5380	5380	5380	0
395	20250113	142800	70592800	5380	5380	5380	5380	0
396	20250113	142700	70592800	5380	5380	5380	5380	0
397	20250113	142600	70592800	5380	5380	5380	5380	0
398	20250113	142500	70592800	5380	5380	5380	5380	0
399	20250113	142400	70592800	5380	5380	5380	5380	0
400	20250113	142300	70592800	5380	5380	5380	5380	1
401	20250113	142200	70587420	5360	5360	5360	5360	0
402	20250113	142100	70587420	5360	5360	5360	5360	7
403	20250113	142000	70549900	5380	5380	5380	5380	0
404	20250113	141900	70549900	5380	5380	5380	5380	0
405	20250113	141800	70549900	5380	5380	5380	5380	0
406	20250113	141700	70549900	5380	5380	5380	5380	0
407	20250113	141600	70549900	5380	5380	5380	5380	0
408	20250113	141500	70549900	5380	5380	5380	5380	0
409	20250113	141400	70549900	5380	5380	5380	5380	0
410	20250113	141300	70549900	5380	5380	5380	5380	1
411	20250113	141200	70544520	5370	5370	5370	5370	300
412	20250113	141100	68933520	5380	5380	5380	5380	0
413	20250113	141000	68933520	5380	5380	5380	5380	0
414	20250113	140900	68933520	5380	5380	5380	5380	0
415	20250113	140800	68933520	5380	5380	5380	5380	0
416	20250113	140700	68933520	5380	5380	5380	5380	0
417	20250113	140600	68933520	5380	5380	5380	5380	0
418	20250113	140500	68933520	5380	5380	5380	5380	5
419	20250113	140400	68906620	5380	5380	5380	5380	0
420	20250113	140300	68906620	5380	5380	5380	5380	0
421	20250113	140200	68906620	5380	5380	5380	5380	0
422	20250113	140100	68906620	5380	5380	5380	5380	0
423	20250113	140000	68906620	5380	5380	5380	5380	0
424	20250113	135900	68906620	5380	5380	5380	5380	0
425	20250113	135800	68906620	5380	5380	5380	5380	0
426	20250113	135700	68906620	5380	5380	5380	5380	0
427	20250113	135600	68906620	5380	5380	5380	5380	0
428	20250113	135500	68906620	5380	5380	5380	5380	0
429	20250113	135400	68906620	5380	5380	5380	5380	0
430	20250113	135300	68906620	5380	5380	5380	5380	0
431	20250113	135200	68906620	5380	5380	5380	5380	30
432	20250113	135100	68745220	5380	5380	5380	5380	0
433	20250113	135000	68745220	5380	5380	5380	5380	1
434	20250113	134900	68739840	5350	5350	5350	5350	0
435	20250113	134800	68739840	5350	5350	5350	5350	0
436	20250113	134700	68739840	5350	5350	5350	5350	0
437	20250113	134600	68739840	5350	5360	5360	5350	200
438	20250113	134500	67667990	5360	5360	5360	5360	0
439	20250113	134400	67667990	5360	5360	5360	5360	18
440	20250113	134300	67571510	5370	5380	5380	5370	164
441	20250113	134200	66690820	5370	5370	5370	5370	137
442	20250113	134100	65955130	5370	5370	5370	5370	0
443	20250113	134000	65955130	5370	5370	5370	5370	0
444	20250113	133900	65955130	5370	5370	5370	5370	0
445	20250113	133800	65955130	5370	5370	5370	5370	0
446	20250113	133700	65955130	5370	5370	5370	5360	41
447	20250113	133600	65735350	5360	5360	5360	5360	0
448	20250113	133500	65735350	5360	5360	5360	5360	8
449	20250113	133400	65692470	5360	5360	5360	5360	0
450	20250113	133300	65692470	5360	5360	5360	5360	0
451	20250113	133200	65692470	5360	5360	5360	5360	0
452	20250113	133100	65692470	5360	5360	5360	5360	0
453	20250113	133000	65692470	5360	5360	5360	5360	0
454	20250113	132900	65692470	5360	5360	5360	5360	0
455	20250113	132800	65692470	5360	5360	5360	5360	1
456	20250113	132700	65687110	5340	5340	5340	5340	0
457	20250113	132600	65687110	5340	5340	5340	5340	78
458	20250113	132500	65270590	5350	5350	5350	5350	0
459	20250113	132400	65270590	5350	5350	5350	5350	52
460	20250113	132300	64992390	5350	5350	5350	5350	0
461	20250113	132200	64992390	5350	5350	5350	5350	0
462	20250113	132100	64992390	5350	5350	5350	5350	0
463	20250113	132000	64992390	5350	5350	5350	5350	0
464	20250113	131900	64992390	5350	5350	5350	5350	0
465	20250113	131800	64992390	5350	5350	5350	5350	0
466	20250113	131700	64992390	5350	5350	5350	5350	0
467	20250113	131600	64992390	5350	5350	5350	5350	1
468	20250113	131500	64987040	5350	5350	5350	5350	1
469	20250113	131400	64981690	5360	5360	5360	5360	0
470	20250113	131300	64981690	5360	5360	5360	5360	0
471	20250113	131200	64981690	5360	5360	5360	5360	0
472	20250113	131100	64981690	5360	5360	5360	5360	0
473	20250113	131000	64981690	5360	5360	5360	5360	1
474	20250113	130900	64976330	5350	5350	5350	5350	22
475	20250113	130800	64858630	5370	5370	5370	5370	0
476	20250113	130700	64858630	5370	5370	5370	5370	0
477	20250113	130600	64858630	5370	5370	5370	5370	0
478	20250113	130500	64858630	5370	5370	5370	5370	0
479	20250113	130400	64858630	5370	5370	5370	5370	0
480	20250113	130300	64858630	5370	5370	5370	5370	0
481	20250113	130200	64858630	5370	5370	5370	5370	0
482	20250113	130100	64858630	5370	5370	5370	5370	0
483	20250113	130000	64858630	5370	5370	5370	5370	0
484	20250113	125900	64858630	5370	5370	5370	5370	1
485	20250113	125800	64853260	5350	5360	5360	5350	1153
486	20250113	125700	58683680	5370	5370	5370	5370	0
487	20250113	125600	58683680	5370	5370	5370	5370	0
488	20250113	125500	58683680	5370	5370	5370	5370	10
489	20250113	125400	58629980	5370	5370	5370	5370	0
490	20250113	125300	58629980	5370	5370	5370	5370	0
491	20250113	125200	58629980	5370	5370	5370	5370	0
492	20250113	125100	58629980	5370	5370	5370	5370	10
493	20250113	125000	58576280	5360	5360	5360	5360	2
494	20250113	124900	58565560	5370	5370	5370	5370	0
495	20250113	124800	58565560	5370	5370	5370	5370	0
496	20250113	124700	58565560	5370	5370	5370	5370	0
497	20250113	124600	58565560	5370	5370	5370	5370	0
498	20250113	124500	58565560	5370	5370	5370	5370	0
499	20250113	124400	58565560	5370	5370	5370	5370	1
500	20250113	124300	58560190	5370	5370	5370	5370	1
501	20250113	124200	58554820	5350	5350	5350	5350	90
502	20250113	124100	58073320	5350	5350	5350	5350	301
503	20250113	124000	56462970	5370	5370	5370	5370	0
504	20250113	123900	56462970	5370	5370	5370	5370	0
505	20250113	123800	56462970	5370	5370	5370	5370	0
506	20250113	123700	56462970	5370	5370	5370	5370	0
507	20250113	123600	56462970	5370	5370	5370	5370	0
508	20250113	123500	56462970	5370	5370	5370	5370	0
509	20250113	123400	56462970	5370	5370	5370	5370	0
510	20250113	123300	56462970	5370	5370	5370	5370	1
511	20250113	123200	56457600	5350	5350	5350	5350	0
512	20250113	123100	56457600	5350	5350	5350	5350	1
513	20250113	123000	56452250	5370	5370	5370	5370	0
514	20250113	122900	56452250	5370	5370	5370	5370	0
515	20250113	122800	56452250	5370	5370	5370	5370	0
516	20250113	122700	56452250	5370	5370	5370	5370	0
517	20250113	122600	56452250	5370	5370	5370	5370	0
518	20250113	122500	56452250	5370	5370	5370	5370	0
519	20250113	122400	56452250	5370	5370	5370	5370	0
520	20250113	122300	56452250	5370	5370	5370	5370	1
521	20250113	122200	56446880	5360	5360	5360	5360	206
522	20250113	122100	55342720	5370	5370	5370	5370	0
523	20250113	122000	55342720	5370	5370	5370	5370	0
524	20250113	121900	55342720	5370	5370	5370	5370	1
525	20250113	121800	55337350	5360	5360	5360	5360	0
526	20250113	121700	55337350	5360	5360	5360	5360	0
527	20250113	121600	55337350	5360	5360	5360	5360	4
528	20250113	121500	55315910	5370	5370	5370	5370	0
529	20250113	121400	55315910	5370	5370	5370	5370	0
530	20250113	121300	55315910	5370	5370	5370	5370	0
531	20250113	121200	55315910	5370	5370	5370	5370	0
532	20250113	121100	55315910	5370	5370	5370	5370	0
533	20250113	121000	55315910	5370	5370	5370	5370	0
534	20250113	120900	55315910	5370	5370	5370	5370	0
535	20250113	120800	55315910	5370	5370	5370	5370	1
536	20250113	120700	55310540	5360	5360	5360	5360	0
537	20250113	120600	55310540	5360	5360	5360	5360	10
538	20250113	120500	55256940	5370	5370	5370	5370	0
539	20250113	120400	55256940	5370	5370	5370	5370	10
540	20250113	120300	55203240	5370	5370	5370	5370	0
541	20250113	120200	55203240	5370	5370	5370	5370	0
542	20250113	120100	55203240	5370	5370	5370	5370	0
543	20250113	120000	55203240	5370	5370	5370	5370	0
544	20250113	115900	55203240	5370	5370	5370	5370	0
545	20250113	115800	55203240	5370	5370	5370	5370	0
546	20250113	115700	55203240	5370	5370	5370	5370	5
547	20250113	115600	55176390	5380	5380	5380	5380	0
548	20250113	115500	55176390	5380	5380	5380	5380	0
549	20250113	115400	55176390	5380	5380	5380	5380	0
550	20250113	115300	55176390	5380	5380	5380	5380	0
551	20250113	115200	55176390	5380	5380	5380	5380	0
552	20250113	115100	55176390	5380	5380	5380	5380	0
553	20250113	115000	55176390	5380	5380	5380	5380	10
554	20250113	114900	55122590	5380	5380	5380	5380	0
555	20250113	114800	55122590	5380	5380	5380	5380	0
556	20250113	114700	55122590	5380	5380	5380	5380	0
557	20250113	114600	55122590	5380	5380	5380	5380	0
558	20250113	114500	55122590	5380	5380	5380	5380	2
559	20250113	114400	55111830	5390	5390	5390	5390	0
560	20250113	114300	55111830	5390	5390	5390	5390	0
561	20250113	114200	55111830	5390	5390	5390	5390	0
562	20250113	114100	55111830	5390	5390	5390	5390	1
563	20250113	114000	55106440	5390	5410	5410	5390	970
564	20250113	113900	49868570	5420	5420	5420	5420	0
565	20250113	113800	49868570	5420	5420	5420	5420	0
566	20250113	113700	49868570	5420	5420	5420	5420	0
567	20250113	113600	49868570	5420	5420	5420	5420	0
568	20250113	113500	49868570	5420	5420	5420	5420	0
569	20250113	113400	49868570	5420	5420	5420	5420	0
570	20250113	113300	49868570	5420	5420	5420	5420	0
571	20250113	113200	49868570	5420	5420	5420	5420	0
572	20250113	113100	49868570	5420	5420	5420	5420	0
573	20250113	113000	49868570	5420	5420	5420	5420	0
574	20250113	112900	49868570	5420	5420	5420	5420	16
575	20250113	112800	49781850	5420	5420	5420	5420	3
576	20250113	112700	49765590	5460	5460	5460	5460	0
577	20250113	112600	49765590	5460	5460	5460	5460	0
578	20250113	112500	49765590	5460	5460	5460	5460	0
579	20250113	112400	49765590	5460	5460	5460	5460	0
580	20250113	112300	49765590	5460	5460	5460	5460	0
581	20250113	112200	49765590	5460	5460	5460	5460	10
582	20250113	112100	49710990	5480	5480	5480	5480	0
583	20250113	112000	49710990	5480	5480	5480	5480	0
584	20250113	111900	49710990	5480	5480	5480	5480	0
585	20250113	111800	49710990	5480	5480	5480	5480	0
586	20250113	111700	49710990	5480	5480	5480	5480	0
587	20250113	111600	49710990	5480	5480	5480	5480	0
588	20250113	111500	49710990	5480	5480	5480	5480	0
589	20250113	111400	49710990	5480	5480	5480	5480	0
590	20250113	111300	49710990	5480	5390	5490	5390	502
591	20250113	111200	46986890	5390	5380	5390	5380	112
592	20250113	111100	46384140	5380	5350	5380	5350	653
593	20250113	111000	42890380	5350	5350	5350	5350	717
594	20250113	110900	39054430	5350	5350	5350	5350	0
595	20250113	110800	39054430	5350	5350	5350	5350	670
596	20250113	110700	35469930	5350	5350	5350	5350	21
597	20250113	110600	35357580	5360	5360	5360	5360	50
598	20250113	110500	35089580	5360	5360	5360	5360	0
599	20250113	110400	35089580	5360	5360	5360	5360	0
600	20250113	110300	35089580	5360	5360	5360	5360	0
601	20250113	110200	35089580	5360	5360	5360	5360	0
602	20250113	110100	35089580	5360	5360	5360	5360	0
603	20250113	110000	35089580	5360	5360	5360	5360	0
604	20250113	105900	35089580	5360	5360	5360	5360	0
605	20250113	105800	35089580	5360	5360	5360	5360	10
606	20250113	105700	35035980	5350	5350	5350	5350	0
607	20250113	105600	35035980	5350	5350	5350	5350	0
608	20250113	105500	35035980	5350	5350	5350	5350	0
609	20250113	105400	35035980	5350	5350	5350	5350	0
610	20250113	105300	35035980	5350	5350	5350	5350	13
611	20250113	105200	34966430	5360	5360	5360	5360	81
612	20250113	105100	34532270	5360	5360	5360	5360	0
613	20250113	105000	34532270	5360	5360	5360	5360	120
614	20250113	104900	33889070	5370	5370	5370	5370	0
615	20250113	104800	33889070	5370	5370	5370	5370	0
616	20250113	104700	33889070	5370	5370	5370	5370	0
617	20250113	104600	33889070	5370	5370	5370	5370	0
618	20250113	104500	33889070	5370	5370	5370	5370	0
619	20250113	104400	33889070	5370	5370	5370	5370	0
620	20250113	104300	33889070	5370	5370	5370	5370	0
621	20250113	104200	33889070	5370	5380	5380	5370	332
622	20250113	104100	32102930	5410	5410	5410	5410	0
623	20250113	104000	32102930	5410	5390	5410	5390	2
624	20250113	103900	32092130	5410	5410	5410	5410	0
625	20250113	103800	32092130	5410	5410	5410	5410	0
626	20250113	103700	32092130	5410	5410	5410	5410	0
627	20250113	103600	32092130	5410	5390	5410	5390	2
628	20250113	103500	32081330	5380	5410	5410	5380	4
629	20250113	103400	32059780	5370	5370	5370	5370	0
630	20250113	103300	32059780	5370	5370	5370	5370	0
631	20250113	103200	32059780	5370	5370	5370	5370	0
632	20250113	103100	32059780	5370	5370	5370	5370	0
633	20250113	103000	32059780	5370	5410	5410	5370	80
634	20250113	102900	31629580	5440	5440	5440	5440	0
635	20250113	102800	31629580	5440	5440	5440	5440	0
636	20250113	102700	31629580	5440	5430	5440	5430	3
637	20250113	102600	31613270	5370	5370	5370	5370	0
638	20250113	102500	31613270	5370	5370	5370	5370	0
639	20250113	102400	31613270	5370	5370	5370	5370	328
640	20250113	102300	29851910	5370	5370	5370	5370	0
641	20250113	102200	29851910	5370	5370	5370	5370	0
642	20250113	102100	29851910	5370	5370	5370	5370	0
643	20250113	102000	29851910	5370	5380	5380	5370	74
644	20250113	101900	29454340	5370	5370	5370	5370	0
645	20250113	101800	29454340	5370	5370	5370	5370	0
646	20250113	101700	29454340	5370	5400	5400	5370	700
647	20250113	101600	25686610	5400	5400	5400	5400	0
648	20250113	101500	25686610	5400	5400	5400	5400	201
649	20250113	101400	24601210	5410	5410	5410	5410	384
650	20250113	101300	22523770	5410	5440	5440	5410	223
651	20250113	101200	21313560	5470	5470	5470	5470	0
652	20250113	101100	21313560	5470	5470	5470	5470	0
653	20250113	101000	21313560	5470	5470	5470	5470	0
654	20250113	100900	21313560	5470	5470	5470	5470	5
655	20250113	100800	21286210	5470	5470	5470	5470	0
656	20250113	100700	21286210	5470	5470	5470	5470	0
657	20250113	100600	21286210	5470	5470	5470	5470	20
658	20250113	100500	21176810	5460	5460	5460	5460	10
659	20250113	100400	21122210	5440	5440	5440	5440	0
660	20250113	100300	21122210	5440	5470	5470	5440	11
661	20250113	100200	21062070	5480	5480	5480	5480	0
662	20250113	100100	21062070	5480	5480	5480	5480	0
663	20250113	100000	21062070	5480	5480	5480	5480	0
664	20250113	095900	21062070	5480	5480	5480	5480	0
665	20250113	095800	21062070	5480	5480	5480	5480	0
666	20250113	095700	21062070	5480	5480	5480	5480	0
667	20250113	095600	21062070	5480	5480	5480	5480	0
668	20250113	095500	21062070	5480	5480	5480	5480	0
669	20250113	095400	21062070	5480	5480	5480	5480	0
670	20250113	095300	21062070	5480	5480	5480	5480	0
671	20250113	095200	21062070	5480	5480	5480	5480	0
672	20250113	095100	21062070	5480	5480	5480	5480	0
673	20250113	095000	21062070	5480	5480	5480	5480	5
674	20250113	094900	21034670	5480	5480	5480	5480	11
675	20250113	094800	20974390	5480	5500	5500	5480	488
676	20250113	094700	18295250	5510	5510	5510	5510	0
677	20250113	094600	18295250	5510	5510	5510	5510	0
678	20250113	094500	18295250	5510	5460	5510	5460	333
679	20250113	094400	16461630	5400	5410	5410	5400	200
680	20250113	094300	15381330	5460	5460	5460	5460	0
681	20250113	094200	15381330	5460	5460	5460	5460	20
682	20250113	094100	15272130	5460	5460	5460	5460	6
683	20250113	094000	15239370	5400	5400	5400	5400	0
684	20250113	093900	15239370	5400	5400	5400	5400	0
685	20250113	093800	15239370	5400	5490	5490	5400	612
686	20250113	093700	11925320	5500	5500	5500	5500	0
687	20250113	093600	11925320	5500	5440	5510	5440	201
688	20250113	093500	10819440	5420	5420	5420	5420	0
689	20250113	093400	10819440	5420	5400	5420	5400	308
690	20250113	093300	9156060	5360	5360	5360	5360	0
691	20250113	093200	9156060	5360	5360	5360	5360	0
692	20250113	093100	9156060	5360	5360	5360	5360	0
693	20250113	093000	9156060	5360	5360	5360	5360	0
694	20250113	092900	9156060	5360	5360	5360	5360	0
695	20250113	092800	9156060	5360	5370	5370	5360	68
696	20250113	092700	8791070	5360	5360	5360	5360	0
697	20250113	092600	8791070	5360	5360	5360	5360	0
698	20250113	092500	8791070	5360	5360	5360	5360	0
699	20250113	092400	8791070	5360	5360	5360	5360	0
700	20250113	092300	8791070	5360	5360	5360	5360	2
701	20250113	092200	8780350	5360	5360	5360	5360	30
702	20250113	092100	8619550	5400	5400	5400	5400	1
703	20250113	092000	8614150	5400	5400	5400	5400	0
704	20250113	091900	8614150	5400	5400	5400	5400	1
705	20250113	091800	8608750	5400	5400	5400	5400	7
706	20250113	091700	8570950	5360	5360	5360	5360	15
707	20250113	091600	8490550	5360	5360	5360	5360	1061
708	20250113	091500	2803590	5360	5390	5390	5360	121
709	20250113	091400	2154280	5400	5400	5400	5400	0
710	20250113	091300	2154280	5400	5400	5400	5400	39
711	20250113	091200	1943680	5410	5410	5410	5410	1
712	20250113	091100	1938270	5420	5420	5420	5420	0
713	20250113	091000	1938270	5420	5420	5420	5420	3
714	20250113	090900	1922010	5420	5420	5420	5420	0
715	20250113	090800	1922010	5420	5400	5420	5400	22
716	20250113	090700	1802850	5430	5430	5430	5430	5
717	20250113	090600	1775700	5430	5440	5440	5430	63
718	20250113	090500	1433300	5450	5440	5450	5440	20
719	20250113	090400	1324350	5450	5450	5450	5450	0
720	20250113	090300	1324350	5450	5450	5450	5450	0
721	20250113	090200	1324350	5450	5450	5450	5450	0
722	20250113	090100	1324350	5450	5450	5450	5450	0
723	20250113	090000	1324350	5450	5450	5450	5450	243