KissMeData/104540/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201200	27786830	5660	5660	5660	5660	77
3	20250107	201100	27786830	5660	5660	5660	5660	0
4	20250107	201000	27786830	5660	5660	5660	5660	0
5	20250107	200900	27786830	5660	5660	5660	5660	0
6	20250107	200800	27786830	5660	5660	5660	5660	0
7	20250107	200700	27786830	5660	5660	5660	5660	0
8	20250107	200600	27786830	5660	5660	5660	5660	0
9	20250107	200500	27786830	5660	5660	5660	5660	0
10	20250107	200400	27786830	5660	5660	5660	5660	0
11	20250107	200300	27786830	5660	5660	5660	5660	0
12	20250107	200200	27786830	5660	5660	5660	5660	0
13	20250107	200100	27786830	5660	5660	5660	5660	0
14	20250107	200000	27786830	5660	5660	5660	5660	0
15	20250107	195900	27786830	5660	5660	5660	5660	0
16	20250107	195800	27786830	5660	5660	5660	5660	0
17	20250107	195700	27786830	5660	5660	5660	5660	0
18	20250107	195600	27786830	5660	5660	5660	5660	0
19	20250107	195500	27786830	5660	5660	5660	5660	0
20	20250107	195400	27786830	5660	5660	5660	5660	0
21	20250107	195300	27786830	5660	5660	5660	5660	0
22	20250107	195200	27786830	5660	5660	5660	5660	0
23	20250107	195100	27786830	5660	5660	5660	5660	0
24	20250107	195000	27786830	5660	5660	5660	5660	0
25	20250107	194900	27786830	5660	5660	5660	5660	0
26	20250107	194800	27786830	5660	5660	5660	5660	0
27	20250107	194700	27786830	5660	5660	5660	5660	0
28	20250107	194600	27786830	5660	5660	5660	5660	0
29	20250107	194500	27786830	5660	5660	5660	5660	0
30	20250107	194400	27786830	5660	5660	5660	5660	0
31	20250107	194300	27786830	5660	5660	5660	5660	0
32	20250107	194200	27786830	5660	5660	5660	5660	77
33	20250107	194100	27786830	5660	5660	5660	5660	0
34	20250107	194000	27786830	5660	5660	5660	5660	0
35	20250107	193900	27786830	5660	5660	5660	5660	0
36	20250107	193800	27786830	5660	5660	5660	5660	0
37	20250107	193700	27786830	5660	5660	5660	5660	0
38	20250107	193600	27786830	5660	5660	5660	5660	0
39	20250107	193500	27786830	5660	5660	5660	5660	0
40	20250107	193400	27786830	5660	5660	5660	5660	0
41	20250107	193300	27786830	5660	5660	5660	5660	0
42	20250107	193200	27786830	5660	5660	5660	5660	0
43	20250107	193100	27786830	5660	5660	5660	5660	0
44	20250107	193000	27786830	5660	5660	5660	5660	0
45	20250107	192900	27786830	5660	5660	5660	5660	0
46	20250107	192800	27786830	5660	5660	5660	5660	0
47	20250107	192700	27786830	5660	5660	5660	5660	0
48	20250107	192600	27786830	5660	5660	5660	5660	0
49	20250107	192500	27786830	5660	5660	5660	5660	0
50	20250107	192400	27786830	5660	5660	5660	5660	0
51	20250107	192300	27786830	5660	5660	5660	5660	0
52	20250107	192200	27786830	5660	5660	5660	5660	0
53	20250107	192100	27786830	5660	5660	5660	5660	0
54	20250107	192000	27786830	5660	5660	5660	5660	0
55	20250107	191900	27786830	5660	5660	5660	5660	0
56	20250107	191800	27786830	5660	5660	5660	5660	0
57	20250107	191700	27786830	5660	5660	5660	5660	0
58	20250107	191600	27786830	5660	5660	5660	5660	0
59	20250107	191500	27786830	5660	5660	5660	5660	0
60	20250107	191400	27786830	5660	5660	5660	5660	0
61	20250107	191300	27786830	5660	5660	5660	5660	0
62	20250107	191200	27786830	5660	5660	5660	5660	77
63	20250107	191100	27786830	5660	5660	5660	5660	0
64	20250107	191000	27786830	5660	5660	5660	5660	0
65	20250107	190900	27786830	5660	5660	5660	5660	0
66	20250107	190800	27786830	5660	5660	5660	5660	0
67	20250107	190700	27786830	5660	5660	5660	5660	0
68	20250107	190600	27786830	5660	5660	5660	5660	0
69	20250107	190500	27786830	5660	5660	5660	5660	0
70	20250107	190400	27786830	5660	5660	5660	5660	0
71	20250107	190300	27786830	5660	5660	5660	5660	0
72	20250107	190200	27786830	5660	5660	5660	5660	0
73	20250107	190100	27786830	5660	5660	5660	5660	0
74	20250107	190000	27786830	5660	5660	5660	5660	0
75	20250107	185900	27786830	5660	5660	5660	5660	0
76	20250107	185800	27786830	5660	5660	5660	5660	0
77	20250107	185700	27786830	5660	5660	5660	5660	0
78	20250107	185600	27786830	5660	5660	5660	5660	0
79	20250107	185500	27786830	5660	5660	5660	5660	0
80	20250107	185400	27786830	5660	5660	5660	5660	0
81	20250107	185300	27786830	5660	5660	5660	5660	0
82	20250107	185200	27786830	5660	5660	5660	5660	0
83	20250107	185100	27786830	5660	5660	5660	5660	0
84	20250107	185000	27786830	5660	5660	5660	5660	0
85	20250107	184900	27786830	5660	5660	5660	5660	0
86	20250107	184800	27786830	5660	5660	5660	5660	0
87	20250107	184700	27786830	5660	5660	5660	5660	0
88	20250107	184600	27786830	5660	5660	5660	5660	0
89	20250107	184500	27786830	5660	5660	5660	5660	0
90	20250107	184400	27786830	5660	5660	5660	5660	0
91	20250107	184300	27786830	5660	5660	5660	5660	0
92	20250107	184200	27786830	5660	5660	5660	5660	77
93	20250107	184100	27786830	5660	5660	5660	5660	0
94	20250107	184000	27786830	5660	5660	5660	5660	0
95	20250107	183900	27786830	5660	5660	5660	5660	0
96	20250107	183800	27786830	5660	5660	5660	5660	0
97	20250107	183700	27786830	5660	5660	5660	5660	0
98	20250107	183600	27786830	5660	5660	5660	5660	0
99	20250107	183500	27786830	5660	5660	5660	5660	0
100	20250107	183400	27786830	5660	5660	5660	5660	0
101	20250107	183300	27786830	5660	5660	5660	5660	0
102	20250107	183200	27786830	5660	5660	5660	5660	0
103	20250107	183100	27786830	5660	5660	5660	5660	0
104	20250107	183000	27786830	5660	5660	5660	5660	0
105	20250107	182900	27786830	5660	5660	5660	5660	0
106	20250107	182800	27786830	5660	5660	5660	5660	0
107	20250107	182700	27786830	5660	5660	5660	5660	0
108	20250107	182600	27786830	5660	5660	5660	5660	0
109	20250107	182500	27786830	5660	5660	5660	5660	0
110	20250107	182400	27786830	5660	5660	5660	5660	0
111	20250107	182300	27786830	5660	5660	5660	5660	0
112	20250107	182200	27786830	5660	5660	5660	5660	0
113	20250107	182100	27786830	5660	5660	5660	5660	0
114	20250107	182000	27786830	5660	5660	5660	5660	0
115	20250107	181900	27786830	5660	5660	5660	5660	0
116	20250107	181800	27786830	5660	5660	5660	5660	0
117	20250107	181700	27786830	5660	5660	5660	5660	0
118	20250107	181600	27786830	5660	5660	5660	5660	0
119	20250107	181500	27786830	5660	5660	5660	5660	0
120	20250107	181400	27786830	5660	5660	5660	5660	0
121	20250107	181300	27786830	5660	5660	5660	5660	0
122	20250107	181200	27786830	5660	5660	5660	5660	77
123	20250107	181100	27786830	5660	5660	5660	5660	0
124	20250107	181000	27786830	5660	5660	5660	5660	0
125	20250107	180900	27786830	5660	5660	5660	5660	0
126	20250107	180800	27786830	5660	5660	5660	5660	0
127	20250107	180700	27786830	5660	5660	5660	5660	0
128	20250107	180600	27786830	5660	5660	5660	5660	0
129	20250107	180500	27786830	5660	5660	5660	5660	0
130	20250107	180400	27786830	5660	5660	5660	5660	0
131	20250107	180300	27786830	5660	5660	5660	5660	0
132	20250107	180200	27786830	5660	5660	5660	5660	0
133	20250107	180100	27786830	5660	5660	5660	5660	0
134	20250107	180000	27786830	5660	5660	5660	5660	0
135	20250107	175900	27786830	5660	5660	5660	5660	0
136	20250107	175800	27786830	5660	5660	5660	5660	0
137	20250107	175700	27786830	5660	5660	5660	5660	0
138	20250107	175600	27786830	5660	5660	5660	5660	0
139	20250107	175500	27786830	5660	5660	5660	5660	0
140	20250107	175400	27786830	5660	5660	5660	5660	0
141	20250107	175300	27786830	5660	5660	5660	5660	0
142	20250107	175200	27786830	5660	5660	5660	5660	0
143	20250107	175100	27786830	5660	5660	5660	5660	0
144	20250107	175000	27786830	5660	5660	5660	5660	0
145	20250107	174900	27786830	5660	5660	5660	5660	0
146	20250107	174800	27786830	5660	5660	5660	5660	0
147	20250107	174700	27786830	5660	5660	5660	5660	0
148	20250107	174600	27786830	5660	5660	5660	5660	0
149	20250107	174500	27786830	5660	5660	5660	5660	0
150	20250107	174400	27786830	5660	5660	5660	5660	0
151	20250107	174300	27786830	5660	5660	5660	5660	0
152	20250107	174200	27786830	5660	5660	5660	5660	77
153	20250107	174100	27786830	5660	5660	5660	5660	0
154	20250107	174000	27786830	5660	5660	5660	5660	0
155	20250107	173900	27786830	5660	5660	5660	5660	0
156	20250107	173800	27786830	5660	5660	5660	5660	0
157	20250107	173700	27786830	5660	5660	5660	5660	0
158	20250107	173600	27786830	5660	5660	5660	5660	0
159	20250107	173500	27786830	5660	5660	5660	5660	0
160	20250107	173400	27786830	5660	5660	5660	5660	0
161	20250107	173300	27786830	5660	5660	5660	5660	0
162	20250107	173200	27786830	5660	5660	5660	5660	0
163	20250107	173100	27786830	5660	5660	5660	5660	0
164	20250107	173000	27786830	5660	5660	5660	5660	0
165	20250107	172900	27786830	5660	5660	5660	5660	0
166	20250107	172800	27786830	5660	5660	5660	5660	0
167	20250107	172700	27786830	5660	5660	5660	5660	0
168	20250107	172600	27786830	5660	5660	5660	5660	0
169	20250107	172500	27786830	5660	5660	5660	5660	0
170	20250107	172400	27786830	5660	5660	5660	5660	0
171	20250107	172300	27786830	5660	5660	5660	5660	0
172	20250107	172200	27786830	5660	5660	5660	5660	0
173	20250107	172100	27786830	5660	5660	5660	5660	0
174	20250107	172000	27786830	5660	5660	5660	5660	0
175	20250107	171900	27786830	5660	5660	5660	5660	0
176	20250107	171800	27786830	5660	5660	5660	5660	0
177	20250107	171700	27786830	5660	5660	5660	5660	0
178	20250107	171600	27786830	5660	5660	5660	5660	0
179	20250107	171500	27786830	5660	5660	5660	5660	0
180	20250107	171400	27786830	5660	5660	5660	5660	0
181	20250107	171300	27786830	5660	5660	5660	5660	0
182	20250107	171200	27786830	5660	5660	5660	5660	77
183	20250107	171100	27786830	5660	5660	5660	5660	0
184	20250107	171000	27786830	5660	5660	5660	5660	0
185	20250107	170900	27786830	5660	5660	5660	5660	0
186	20250107	170800	27786830	5660	5660	5660	5660	0
187	20250107	170700	27786830	5660	5660	5660	5660	0
188	20250107	170600	27786830	5660	5660	5660	5660	0
189	20250107	170500	27786830	5660	5660	5660	5660	0
190	20250107	170400	27786830	5660	5660	5660	5660	0
191	20250107	170300	27786830	5660	5660	5660	5660	0
192	20250107	170200	27786830	5660	5660	5660	5660	0
193	20250107	170100	27786830	5660	5660	5660	5660	0
194	20250107	170000	27786830	5660	5660	5660	5660	0
195	20250107	165900	27786830	5660	5660	5660	5660	0
196	20250107	165800	27786830	5660	5660	5660	5660	0
197	20250107	165700	27786830	5660	5660	5660	5660	0
198	20250107	165600	27786830	5660	5660	5660	5660	0
199	20250107	165500	27786830	5660	5660	5660	5660	0
200	20250107	165400	27786830	5660	5660	5660	5660	0
201	20250107	165300	27786830	5660	5660	5660	5660	0
202	20250107	165200	27786830	5660	5660	5660	5660	0
203	20250107	165100	27786830	5660	5660	5660	5660	0
204	20250107	165000	27786830	5660	5660	5660	5660	0
205	20250107	164900	27786830	5660	5660	5660	5660	0
206	20250107	164800	27786830	5660	5660	5660	5660	0
207	20250107	164700	27786830	5660	5660	5660	5660	0
208	20250107	164600	27786830	5660	5660	5660	5660	0
209	20250107	164500	27786830	5660	5660	5660	5660	0
210	20250107	164400	27786830	5660	5660	5660	5660	0
211	20250107	164300	27786830	5660	5660	5660	5660	0
212	20250107	164200	27786830	5660	5660	5660	5660	77
213	20250107	164100	27786830	5660	5660	5660	5660	0
214	20250107	164000	27786830	5660	5660	5660	5660	0
215	20250107	163900	27786830	5660	5660	5660	5660	0
216	20250107	163800	27786830	5660	5660	5660	5660	0
217	20250107	163700	27786830	5660	5660	5660	5660	0
218	20250107	163600	27786830	5660	5660	5660	5660	0
219	20250107	163500	27786830	5660	5660	5660	5660	0
220	20250107	163400	27786830	5660	5660	5660	5660	0
221	20250107	163300	27786830	5660	5660	5660	5660	0
222	20250107	163200	27786830	5660	5660	5660	5660	0
223	20250107	163100	27786830	5660	5660	5660	5660	0
224	20250107	163000	27786830	5660	5660	5660	5660	0
225	20250107	162900	27786830	5660	5660	5660	5660	0
226	20250107	162800	27786830	5660	5660	5660	5660	0
227	20250107	162700	27786830	5660	5660	5660	5660	0
228	20250107	162600	27786830	5660	5660	5660	5660	0
229	20250107	162500	27786830	5660	5660	5660	5660	0
230	20250107	162400	27786830	5660	5660	5660	5660	0
231	20250107	162300	27786830	5660	5660	5660	5660	0
232	20250107	162200	27786830	5660	5660	5660	5660	0
233	20250107	162100	27786830	5660	5660	5660	5660	0
234	20250107	162000	27786830	5660	5660	5660	5660	0
235	20250107	161900	27786830	5660	5660	5660	5660	0
236	20250107	161800	27786830	5660	5660	5660	5660	0
237	20250107	161700	27786830	5660	5660	5660	5660	0
238	20250107	161600	27786830	5660	5660	5660	5660	0
239	20250107	161500	27786830	5660	5660	5660	5660	0
240	20250107	161400	27786830	5660	5660	5660	5660	0
241	20250107	161300	27786830	5660	5660	5660	5660	0
242	20250107	161200	27786830	5660	5660	5660	5660	77
243	20250107	161100	27786830	5660	5660	5660	5660	0
244	20250107	161000	27786830	5660	5660	5660	5660	0
245	20250107	160900	27786830	5660	5660	5660	5660	0
246	20250107	160800	27786830	5660	5660	5660	5660	0
247	20250107	160700	27786830	5660	5660	5660	5660	0
248	20250107	160600	27786830	5660	5660	5660	5660	0
249	20250107	160500	27786830	5660	5660	5660	5660	0
250	20250107	160400	27786830	5660	5660	5660	5660	0
251	20250107	160300	27786830	5660	5660	5660	5660	0
252	20250107	160200	27786830	5660	5660	5660	5660	0
253	20250107	160100	27786830	5660	5660	5660	5660	0
254	20250107	160000	27786830	5660	5660	5660	5660	0
255	20250107	155900	27786830	5660	5660	5660	5660	0
256	20250107	155800	27786830	5660	5660	5660	5660	0
257	20250107	155700	27786830	5660	5660	5660	5660	0
258	20250107	155600	27786830	5660	5660	5660	5660	0
259	20250107	155500	27786830	5660	5660	5660	5660	0
260	20250107	155400	27786830	5660	5660	5660	5660	0
261	20250107	155300	27786830	5660	5660	5660	5660	0
262	20250107	155200	27786830	5660	5660	5660	5660	0
263	20250107	155100	27786830	5660	5660	5660	5660	0
264	20250107	155000	27786830	5660	5660	5660	5660	0
265	20250107	154900	27786830	5660	5660	5660	5660	0
266	20250107	154800	27786830	5660	5660	5660	5660	0
267	20250107	154700	27786830	5660	5660	5660	5660	0
268	20250107	154600	27786830	5660	5660	5660	5660	0
269	20250107	154500	27786830	5660	5660	5660	5660	0
270	20250107	154400	27786830	5660	5660	5660	5660	0
271	20250107	154300	27786830	5660	5660	5660	5660	0
272	20250107	154200	27786830	5660	5660	5660	5660	77
273	20250107	154100	27786830	5660	5660	5660	5660	0
274	20250107	154000	27786830	5660	5660	5660	5660	0
275	20250107	153900	27786830	5660	5660	5660	5660	0
276	20250107	153800	27786830	5660	5660	5660	5660	0
277	20250107	153700	27786830	5660	5660	5660	5660	0
278	20250107	153600	27786830	5660	5660	5660	5660	0
279	20250107	153500	27786830	5660	5660	5660	5660	0
280	20250107	153400	27786830	5660	5660	5660	5660	0
281	20250107	153300	27786830	5660	5660	5660	5660	0
282	20250107	153200	27786830	5660	5660	5660	5660	0
283	20250107	153100	27786830	5660	5660	5660	5660	0
284	20250107	153000	27786830	5660	5660	5660	5660	77
285	20250107	152900	27351010	5660	5660	5660	5660	0
286	20250107	152800	27351010	5660	5660	5660	5660	0
287	20250107	152700	27351010	5660	5660	5660	5660	0
288	20250107	152600	27351010	5660	5660	5660	5660	0
289	20250107	152500	27351010	5660	5660	5660	5660	0
290	20250107	152400	27351010	5660	5660	5660	5660	0
291	20250107	152300	27351010	5660	5660	5660	5660	0
292	20250107	152200	27351010	5660	5660	5660	5660	0
293	20250107	152100	27351010	5660	5660	5660	5660	0
294	20250107	152000	27351010	5660	5660	5660	5660	0
295	20250107	151900	27351010	5660	5660	5660	5660	0
296	20250107	151800	27351010	5660	5660	5660	5660	0
297	20250107	151700	27351010	5660	5660	5660	5660	0
298	20250107	151600	27351010	5660	5660	5660	5660	0
299	20250107	151500	27351010	5660	5630	5660	5630	6
300	20250107	151400	27317120	5660	5660	5660	5660	0
301	20250107	151300	27317120	5660	5660	5660	5660	2
302	20250107	151200	27305800	5660	5660	5660	5660	0
303	20250107	151100	27305800	5660	5660	5660	5660	1
304	20250107	151000	27300140	5660	5660	5660	5660	1
305	20250107	150900	27294480	5630	5630	5630	5610	351
306	20250107	150800	25322570	5670	5670	5670	5630	41
307	20250107	150700	25090190	5670	5670	5670	5670	0
308	20250107	150600	25090190	5670	5670	5670	5670	0
309	20250107	150500	25090190	5670	5670	5670	5670	2
310	20250107	150400	25078850	5700	5700	5700	5700	0
311	20250107	150300	25078850	5700	5700	5700	5700	0
312	20250107	150200	25078850	5700	5700	5700	5700	0
313	20250107	150100	25078850	5700	5700	5700	5700	0
314	20250107	150000	25078850	5700	5700	5700	5700	0
315	20250107	145900	25078850	5700	5700	5700	5700	0
316	20250107	145800	25078850	5700	5700	5700	5700	0
317	20250107	145700	25078850	5700	5700	5700	5700	0
318	20250107	145600	25078850	5700	5700	5700	5700	0
319	20250107	145500	25078850	5700	5700	5700	5700	0
320	20250107	145400	25078850	5700	5700	5700	5700	0
321	20250107	145300	25078850	5700	5700	5700	5700	0
322	20250107	145200	25078850	5700	5700	5700	5700	0
323	20250107	145100	25078850	5700	5700	5700	5700	0
324	20250107	145000	25078850	5700	5640	5700	5640	3
325	20250107	144900	25061820	5660	5660	5660	5660	1
326	20250107	144800	25056160	5660	5660	5660	5660	0
327	20250107	144700	25056160	5660	5660	5660	5660	1
328	20250107	144600	25050500	5620	5630	5630	5620	19
329	20250107	144500	24943650	5660	5660	5660	5660	0
330	20250107	144400	24943650	5660	5660	5660	5660	1
331	20250107	144300	24937990	5640	5640	5640	5640	1
332	20250107	144200	24932350	5670	5670	5670	5670	0
333	20250107	144100	24932350	5670	5670	5670	5670	0
334	20250107	144000	24932350	5670	5670	5670	5670	0
335	20250107	143900	24932350	5670	5670	5670	5670	0
336	20250107	143800	24932350	5670	5670	5670	5670	0
337	20250107	143700	24932350	5670	5670	5670	5670	0
338	20250107	143600	24932350	5670	5670	5670	5670	0
339	20250107	143500	24932350	5670	5670	5670	5670	0
340	20250107	143400	24932350	5670	5670	5670	5670	0
341	20250107	143300	24932350	5670	5670	5670	5670	0
342	20250107	143200	24932350	5670	5670	5670	5670	0
343	20250107	143100	24932350	5670	5670	5670	5670	0
344	20250107	143000	24932350	5670	5670	5670	5670	0
345	20250107	142900	24932350	5670	5670	5670	5670	0
346	20250107	142800	24932350	5670	5660	5670	5660	2
347	20250107	142700	24921020	5660	5660	5660	5660	0
348	20250107	142600	24921020	5660	5670	5670	5660	12
349	20250107	142500	24853090	5670	5670	5670	5670	0
350	20250107	142400	24853090	5670	5670	5670	5670	0
351	20250107	142300	24853090	5670	5670	5670	5670	0
352	20250107	142200	24853090	5670	5670	5670	5670	0
353	20250107	142100	24853090	5670	5670	5670	5670	0
354	20250107	142000	24853090	5670	5670	5670	5670	0
355	20250107	141900	24853090	5670	5670	5670	5670	0
356	20250107	141800	24853090	5670	5670	5670	5670	0
357	20250107	141700	24853090	5670	5670	5670	5670	2
358	20250107	141600	24841750	5670	5670	5670	5670	0
359	20250107	141500	24841750	5670	5670	5670	5670	0
360	20250107	141400	24841750	5670	5670	5670	5670	0
361	20250107	141300	24841750	5670	5670	5670	5670	4
362	20250107	141200	24819070	5680	5680	5680	5680	0
363	20250107	141100	24819070	5680	5680	5680	5680	0
364	20250107	141000	24819070	5680	5680	5680	5680	0
365	20250107	140900	24819070	5680	5680	5680	5680	0
366	20250107	140800	24819070	5680	5680	5680	5680	0
367	20250107	140700	24819070	5680	5680	5680	5680	1
368	20250107	140600	24813390	5640	5640	5640	5640	0
369	20250107	140500	24813390	5640	5640	5640	5640	0
370	20250107	140400	24813390	5640	5640	5640	5640	0
371	20250107	140300	24813390	5640	5640	5640	5640	0
372	20250107	140200	24813390	5640	5640	5640	5640	0
373	20250107	140100	24813390	5640	5640	5640	5640	0
374	20250107	140000	24813390	5640	5640	5640	5640	0
375	20250107	135900	24813390	5640	5640	5640	5640	0
376	20250107	135800	24813390	5640	5640	5640	5640	0
377	20250107	135700	24813390	5640	5640	5640	5640	0
378	20250107	135600	24813390	5640	5640	5640	5640	0
379	20250107	135500	24813390	5640	5640	5640	5640	0
380	20250107	135400	24813390	5640	5640	5640	5640	2
381	20250107	135300	24802110	5690	5690	5690	5690	0
382	20250107	135200	24802110	5690	5690	5690	5690	0
383	20250107	135100	24802110	5690	5690	5690	5690	0
384	20250107	135000	24802110	5690	5690	5690	5690	0
385	20250107	134900	24802110	5690	5690	5690	5690	0
386	20250107	134800	24802110	5690	5690	5690	5690	0
387	20250107	134700	24802110	5690	5690	5690	5690	0
388	20250107	134600	24802110	5690	5690	5690	5690	0
389	20250107	134500	24802110	5690	5690	5690	5690	0
390	20250107	134400	24802110	5690	5690	5690	5690	0
391	20250107	134300	24802110	5690	5690	5690	5690	0
392	20250107	134200	24802110	5690	5690	5690	5690	0
393	20250107	134100	24802110	5690	5690	5690	5690	0
394	20250107	134000	24802110	5690	5690	5690	5690	0
395	20250107	133900	24802110	5690	5690	5690	5690	0
396	20250107	133800	24802110	5690	5690	5690	5690	0
397	20250107	133700	24802110	5690	5690	5690	5680	12
398	20250107	133600	24733840	5700	5700	5700	5700	0
399	20250107	133500	24733840	5700	5700	5700	5700	0
400	20250107	133400	24733840	5700	5700	5700	5700	0
401	20250107	133300	24733840	5700	5700	5700	5700	0
402	20250107	133200	24733840	5700	5700	5700	5700	0
403	20250107	133100	24733840	5700	5700	5700	5700	0
404	20250107	133000	24733840	5700	5700	5700	5700	0
405	20250107	132900	24733840	5700	5700	5700	5700	0
406	20250107	132800	24733840	5700	5700	5700	5700	2
407	20250107	132700	24722440	5680	5680	5680	5680	19
408	20250107	132600	24614520	5680	5680	5680	5680	0
409	20250107	132500	24614520	5680	5680	5680	5680	0
410	20250107	132400	24614520	5680	5680	5680	5680	0
411	20250107	132300	24614520	5680	5680	5680	5680	0
412	20250107	132200	24614520	5680	5680	5680	5680	0
413	20250107	132100	24614520	5680	5680	5680	5680	0
414	20250107	132000	24614520	5680	5680	5680	5680	0
415	20250107	131900	24614520	5680	5680	5680	5680	1
416	20250107	131800	24608840	5660	5660	5660	5660	0
417	20250107	131700	24608840	5660	5660	5660	5660	513
418	20250107	131600	21705260	5660	5660	5660	5660	0
419	20250107	131500	21705260	5660	5660	5660	5660	0
420	20250107	131400	21705260	5660	5660	5660	5660	0
421	20250107	131300	21705260	5660	5660	5660	5660	0
422	20250107	131200	21705260	5660	5660	5660	5660	0
423	20250107	131100	21705260	5660	5660	5660	5660	0
424	20250107	131000	21705260	5660	5660	5660	5660	0
425	20250107	130900	21705260	5660	5660	5660	5660	0
426	20250107	130800	21705260	5660	5660	5660	5660	0
427	20250107	130700	21705260	5660	5660	5660	5660	0
428	20250107	130600	21705260	5660	5660	5660	5660	0
429	20250107	130500	21705260	5660	5660	5660	5660	0
430	20250107	130400	21705260	5660	5660	5660	5660	0
431	20250107	130300	21705260	5660	5660	5660	5660	0
432	20250107	130200	21705260	5660	5660	5660	5660	0
433	20250107	130100	21705260	5660	5660	5660	5660	0
434	20250107	130000	21705260	5660	5660	5660	5660	0
435	20250107	125900	21705260	5660	5660	5660	5660	0
436	20250107	125800	21705260	5660	5660	5660	5660	0
437	20250107	125700	21705260	5660	5660	5660	5660	0
438	20250107	125600	21705260	5660	5660	5660	5660	0
439	20250107	125500	21705260	5660	5660	5660	5660	0
440	20250107	125400	21705260	5660	5660	5660	5660	0
441	20250107	125300	21705260	5660	5660	5660	5660	0
442	20250107	125200	21705260	5660	5660	5660	5660	1
443	20250107	125100	21699600	5630	5630	5630	5630	0
444	20250107	125000	21699600	5630	5630	5630	5630	3
445	20250107	124900	21682710	5660	5650	5660	5650	4
446	20250107	124800	21660100	5650	5650	5650	5650	1
447	20250107	124700	21654450	5660	5660	5660	5660	0
448	20250107	124600	21654450	5660	5660	5660	5660	0
449	20250107	124500	21654450	5660	5660	5660	5660	0
450	20250107	124400	21654450	5660	5660	5660	5660	0
451	20250107	124300	21654450	5660	5660	5660	5660	1
452	20250107	124200	21648790	5650	5650	5650	5650	0
453	20250107	124100	21648790	5650	5650	5650	5650	10
454	20250107	124000	21592290	5650	5650	5650	5650	0
455	20250107	123900	21592290	5650	5650	5650	5650	0
456	20250107	123800	21592290	5650	5650	5650	5650	0
457	20250107	123700	21592290	5650	5650	5650	5650	0
458	20250107	123600	21592290	5650	5650	5650	5650	0
459	20250107	123500	21592290	5650	5650	5650	5650	0
460	20250107	123400	21592290	5650	5650	5650	5650	20
461	20250107	123300	21479290	5660	5650	5660	5650	3
462	20250107	123200	21462330	5640	5640	5640	5640	0
463	20250107	123100	21462330	5640	5640	5640	5630	403
464	20250107	123000	19190490	5660	5660	5660	5660	0
465	20250107	122900	19190490	5660	5660	5660	5660	0
466	20250107	122800	19190490	5660	5660	5660	5660	0
467	20250107	122700	19190490	5660	5660	5660	5660	0
468	20250107	122600	19190490	5660	5660	5660	5660	0
469	20250107	122500	19190490	5660	5660	5660	5660	0
470	20250107	122400	19190490	5660	5660	5660	5660	0
471	20250107	122300	19190490	5660	5660	5660	5660	4
472	20250107	122200	19167850	5660	5660	5660	5660	0
473	20250107	122100	19167850	5660	5660	5660	5660	1
474	20250107	122000	19162190	5640	5640	5640	5640	0
475	20250107	121900	19162190	5640	5640	5640	5640	10
476	20250107	121800	19105790	5680	5680	5680	5680	0
477	20250107	121700	19105790	5680	5680	5680	5680	0
478	20250107	121600	19105790	5680	5680	5680	5680	0
479	20250107	121500	19105790	5680	5680	5680	5680	0
480	20250107	121400	19105790	5680	5680	5680	5680	0
481	20250107	121300	19105790	5680	5680	5680	5680	0
482	20250107	121200	19105790	5680	5680	5680	5680	0
483	20250107	121100	19105790	5680	5680	5680	5680	0
484	20250107	121000	19105790	5680	5680	5680	5680	0
485	20250107	120900	19105790	5680	5680	5680	5680	0
486	20250107	120800	19105790	5680	5680	5680	5680	0
487	20250107	120700	19105790	5680	5680	5680	5680	0
488	20250107	120600	19105790	5680	5680	5680	5680	0
489	20250107	120500	19105790	5680	5680	5680	5680	0
490	20250107	120400	19105790	5680	5680	5680	5680	0
491	20250107	120300	19105790	5680	5680	5680	5680	0
492	20250107	120200	19105790	5680	5670	5680	5670	2
493	20250107	120100	19094440	5650	5650	5650	5650	0
494	20250107	120000	19094440	5650	5650	5650	5650	0
495	20250107	115900	19094440	5650	5650	5650	5650	0
496	20250107	115800	19094440	5650	5650	5650	5650	0
497	20250107	115700	19094440	5650	5650	5650	5650	0
498	20250107	115600	19094440	5650	5650	5650	5650	0
499	20250107	115500	19094440	5650	5650	5650	5650	0
500	20250107	115400	19094440	5650	5650	5650	5650	0
501	20250107	115300	19094440	5650	5650	5650	5650	0
502	20250107	115200	19094440	5650	5650	5650	5650	0
503	20250107	115100	19094440	5650	5650	5650	5650	0
504	20250107	115000	19094440	5650	5650	5650	5650	0
505	20250107	114900	19094440	5650	5650	5650	5650	0
506	20250107	114800	19094440	5650	5650	5650	5650	0
507	20250107	114700	19094440	5650	5650	5650	5650	0
508	20250107	114600	19094440	5650	5650	5650	5650	0
509	20250107	114500	19094440	5650	5650	5650	5650	0
510	20250107	114400	19094440	5650	5650	5650	5650	0
511	20250107	114300	19094440	5650	5650	5650	5650	0
512	20250107	114200	19094440	5650	5650	5650	5650	0
513	20250107	114100	19094440	5650	5650	5650	5650	0
514	20250107	114000	19094440	5650	5650	5650	5650	0
515	20250107	113900	19094440	5650	5650	5650	5650	0
516	20250107	113800	19094440	5650	5650	5650	5650	0
517	20250107	113700	19094440	5650	5650	5650	5650	0
518	20250107	113600	19094440	5650	5650	5650	5650	0
519	20250107	113500	19094440	5650	5650	5650	5650	0
520	20250107	113400	19094440	5650	5650	5650	5650	0
521	20250107	113300	19094440	5650	5650	5650	5650	0
522	20250107	113200	19094440	5650	5650	5650	5650	0
523	20250107	113100	19094440	5650	5650	5650	5650	0
524	20250107	113000	19094440	5650	5650	5650	5650	0
525	20250107	112900	19094440	5650	5650	5650	5650	0
526	20250107	112800	19094440	5650	5650	5650	5650	0
527	20250107	112700	19094440	5650	5650	5650	5650	0
528	20250107	112600	19094440	5650	5650	5650	5650	0
529	20250107	112500	19094440	5650	5650	5650	5650	0
530	20250107	112400	19094440	5650	5650	5650	5650	0
531	20250107	112300	19094440	5650	5650	5650	5650	0
532	20250107	112200	19094440	5650	5650	5650	5650	44
533	20250107	112100	18845840	5650	5650	5650	5650	0
534	20250107	112000	18845840	5650	5650	5650	5650	0
535	20250107	111900	18845840	5650	5650	5650	5650	0
536	20250107	111800	18845840	5650	5650	5650	5650	0
537	20250107	111700	18845840	5650	5650	5650	5650	0
538	20250107	111600	18845840	5650	5650	5650	5650	0
539	20250107	111500	18845840	5650	5650	5650	5650	0
540	20250107	111400	18845840	5650	5650	5650	5650	0
541	20250107	111300	18845840	5650	5650	5650	5650	0
542	20250107	111200	18845840	5650	5650	5650	5650	0
543	20250107	111100	18845840	5650	5650	5650	5650	0
544	20250107	111000	18845840	5650	5650	5650	5650	0
545	20250107	110900	18845840	5650	5650	5650	5650	0
546	20250107	110800	18845840	5650	5650	5650	5650	0
547	20250107	110700	18845840	5650	5650	5650	5650	0
548	20250107	110600	18845840	5650	5650	5650	5650	0
549	20250107	110500	18845840	5650	5650	5650	5650	0
550	20250107	110400	18845840	5650	5650	5650	5650	61
551	20250107	110300	18501190	5690	5690	5690	5690	0
552	20250107	110200	18501190	5690	5690	5690	5690	0
553	20250107	110100	18501190	5690	5690	5690	5690	40
554	20250107	110000	18273590	5690	5690	5690	5690	0
555	20250107	105900	18273590	5690	5690	5690	5690	0
556	20250107	105800	18273590	5690	5690	5690	5690	0
557	20250107	105700	18273590	5690	5690	5690	5690	0
558	20250107	105600	18273590	5690	5690	5690	5690	0
559	20250107	105500	18273590	5690	5690	5690	5690	0
560	20250107	105400	18273590	5690	5690	5690	5690	0
561	20250107	105300	18273590	5690	5690	5690	5690	0
562	20250107	105200	18273590	5690	5690	5690	5690	0
563	20250107	105100	18273590	5690	5660	5690	5660	502
564	20250107	105000	15418450	5640	5640	5640	5640	0
565	20250107	104900	15418450	5640	5640	5640	5640	0
566	20250107	104800	15418450	5640	5640	5640	5640	0
567	20250107	104700	15418450	5640	5640	5640	5640	0
568	20250107	104600	15418450	5640	5640	5640	5640	0
569	20250107	104500	15418450	5640	5640	5640	5640	0
570	20250107	104400	15418450	5640	5640	5640	5640	10
571	20250107	104300	15362050	5660	5660	5660	5660	0
572	20250107	104200	15362050	5660	5660	5660	5660	0
573	20250107	104100	15362050	5660	5660	5660	5660	10
574	20250107	104000	15305450	5660	5660	5660	5660	0
575	20250107	103900	15305450	5660	5660	5660	5660	0
576	20250107	103800	15305450	5660	5660	5660	5660	0
577	20250107	103700	15305450	5660	5660	5660	5660	6
578	20250107	103600	15271490	5670	5670	5670	5670	0
579	20250107	103500	15271490	5670	5670	5670	5670	0
580	20250107	103400	15271490	5670	5670	5670	5670	0
581	20250107	103300	15271490	5670	5670	5670	5670	0
582	20250107	103200	15271490	5670	5670	5670	5670	0
583	20250107	103100	15271490	5670	5670	5670	5670	0
584	20250107	103000	15271490	5670	5670	5670	5670	0
585	20250107	102900	15271490	5670	5670	5670	5670	1
586	20250107	102800	15265820	5630	5630	5630	5630	50
587	20250107	102700	14984320	5670	5670	5670	5670	0
588	20250107	102600	14984320	5670	5670	5670	5670	2
589	20250107	102500	14972980	5680	5680	5680	5680	0
590	20250107	102400	14972980	5680	5680	5680	5680	0
591	20250107	102300	14972980	5680	5680	5680	5680	0
592	20250107	102200	14972980	5680	5680	5680	5680	0
593	20250107	102100	14972980	5680	5640	5680	5640	21
594	20250107	102000	14854310	5630	5630	5630	5630	0
595	20250107	101900	14854310	5630	5650	5650	5630	143
596	20250107	101800	14046570	5670	5670	5670	5670	0
597	20250107	101700	14046570	5670	5670	5670	5670	6
598	20250107	101600	14012550	5670	5670	5670	5670	0
599	20250107	101500	14012550	5670	5670	5670	5670	0
600	20250107	101400	14012550	5670	5670	5670	5670	0
601	20250107	101300	14012550	5670	5670	5670	5670	0
602	20250107	101200	14012550	5670	5670	5670	5670	0
603	20250107	101100	14012550	5670	5670	5670	5670	0
604	20250107	101000	14012550	5670	5670	5670	5670	0
605	20250107	100900	14012550	5670	5670	5670	5670	2
606	20250107	100800	14001210	5650	5650	5650	5650	1
607	20250107	100700	13995560	5670	5670	5670	5670	0
608	20250107	100600	13995560	5670	5670	5670	5670	0
609	20250107	100500	13995560	5670	5660	5670	5650	296
610	20250107	100400	12320860	5680	5680	5680	5680	1
611	20250107	100300	12315180	5670	5680	5680	5660	104
612	20250107	100200	11726480	5680	5680	5680	5680	0
613	20250107	100100	11726480	5680	5680	5680	5680	0
614	20250107	100000	11726480	5680	5680	5680	5680	0
615	20250107	095900	11726480	5680	5680	5680	5680	3
616	20250107	095800	11709440	5670	5670	5670	5670	0
617	20250107	095700	11709440	5670	5670	5670	5670	0
618	20250107	095600	11709440	5670	5670	5670	5670	0
619	20250107	095500	11709440	5670	5670	5670	5670	50
620	20250107	095400	11425940	5710	5710	5710	5710	0
621	20250107	095300	11425940	5710	5710	5710	5710	0
622	20250107	095200	11425940	5710	5710	5710	5710	0
623	20250107	095100	11425940	5710	5710	5710	5710	0
624	20250107	095000	11425940	5710	5710	5710	5710	0
625	20250107	094900	11425940	5710	5710	5710	5710	0
626	20250107	094800	11425940	5710	5710	5710	5710	0
627	20250107	094700	11425940	5710	5710	5710	5710	1
628	20250107	094600	11420230	5670	5670	5670	5670	0
629	20250107	094500	11420230	5670	5670	5670	5670	200
630	20250107	094400	10286230	5710	5710	5710	5710	2
631	20250107	094300	10274810	5660	5660	5660	5660	0
632	20250107	094200	10274810	5660	5740	5740	5660	327
633	20250107	094100	8422090	5720	5720	5720	5720	0
634	20250107	094000	8422090	5720	5720	5720	5720	0
635	20250107	093900	8422090	5720	5720	5720	5720	0
636	20250107	093800	8422090	5720	5720	5720	5720	0
637	20250107	093700	8422090	5720	5720	5720	5720	0
638	20250107	093600	8422090	5720	5720	5720	5720	0
639	20250107	093500	8422090	5720	5730	5790	5720	518
640	20250107	093400	5432610	5740	5740	5740	5740	0
641	20250107	093300	5432610	5740	5720	5740	5720	200
642	20250107	093200	4285160	5730	5730	5730	5730	0
643	20250107	093100	4285160	5730	5730	5730	5730	0
644	20250107	093000	4285160	5730	5710	5730	5710	25
645	20250107	092900	4142090	5670	5670	5670	5670	4
646	20250107	092800	4119410	5670	5670	5670	5670	0
647	20250107	092700	4119410	5670	5670	5670	5670	1
648	20250107	092600	4113740	5710	5710	5710	5710	4
649	20250107	092500	4090900	5730	5730	5730	5730	0
650	20250107	092400	4090900	5730	5730	5730	5730	0
651	20250107	092300	4090900	5730	5730	5730	5730	0
652	20250107	092200	4090900	5730	5680	5730	5680	454
653	20250107	092100	1494390	5680	5680	5680	5680	0
654	20250107	092000	1494390	5680	5680	5680	5680	0
655	20250107	091900	1494390	5680	5680	5680	5680	0
656	20250107	091800	1494390	5680	5680	5680	5680	0
657	20250107	091700	1494390	5680	5680	5680	5680	0
658	20250107	091600	1494390	5680	5680	5680	5680	1
659	20250107	091500	1488710	5680	5680	5680	5680	0
660	20250107	091400	1488710	5680	5680	5680	5680	0
661	20250107	091300	1488710	5680	5680	5680	5680	0
662	20250107	091200	1488710	5680	5680	5680	5680	0
663	20250107	091100	1488710	5680	5680	5680	5680	9
664	20250107	091000	1437590	5610	5610	5610	5610	0
665	20250107	090900	1437590	5610	5610	5610	5610	0
666	20250107	090800	1437590	5610	5610	5610	5610	0
667	20250107	090700	1437590	5610	5610	5610	5610	1
668	20250107	090600	1431980	5660	5660	5660	5660	0
669	20250107	090500	1431980	5660	5660	5660	5660	0
670	20250107	090400	1431980	5660	5660	5660	5660	0
671	20250107	090300	1431980	5660	5660	5660	5660	0
672	20250107	090200	1431980	5660	5660	5660	5660	0
673	20250107	090100	1431980	5660	5660	5660	5660	44
674	20250107	090000	1182940	5660	5660	5660	5660	209