KissMeData/263690/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205800	20223850	5750	5750	5750	5750	42
3	20250115	205700	20223850	5750	5750	5750	5750	0
4	20250115	205600	20223850	5750	5750	5750	5750	0
5	20250115	205500	20223850	5750	5750	5750	5750	0
6	20250115	205400	20223850	5750	5750	5750	5750	0
7	20250115	205300	20223850	5750	5750	5750	5750	0
8	20250115	205200	20223850	5750	5750	5750	5750	0
9	20250115	205100	20223850	5750	5750	5750	5750	0
10	20250115	205000	20223850	5750	5750	5750	5750	0
11	20250115	204900	20223850	5750	5750	5750	5750	0
12	20250115	204800	20223850	5750	5750	5750	5750	0
13	20250115	204700	20223850	5750	5750	5750	5750	0
14	20250115	204600	20223850	5750	5750	5750	5750	0
15	20250115	204500	20223850	5750	5750	5750	5750	0
16	20250115	204400	20223850	5750	5750	5750	5750	0
17	20250115	204300	20223850	5750	5750	5750	5750	0
18	20250115	204200	20223850	5750	5750	5750	5750	0
19	20250115	204100	20223850	5750	5750	5750	5750	0
20	20250115	204000	20223850	5750	5750	5750	5750	0
21	20250115	203900	20223850	5750	5750	5750	5750	0
22	20250115	203800	20223850	5750	5750	5750	5750	0
23	20250115	203700	20223850	5750	5750	5750	5750	0
24	20250115	203600	20223850	5750	5750	5750	5750	0
25	20250115	203500	20223850	5750	5750	5750	5750	0
26	20250115	203400	20223850	5750	5750	5750	5750	0
27	20250115	203300	20223850	5750	5750	5750	5750	0
28	20250115	203200	20223850	5750	5750	5750	5750	0
29	20250115	203100	20223850	5750	5750	5750	5750	0
30	20250115	203000	20223850	5750	5750	5750	5750	0
31	20250115	202900	20223850	5750	5750	5750	5750	0
32	20250115	202800	20223850	5750	5750	5750	5750	42
33	20250115	202700	20223850	5750	5750	5750	5750	0
34	20250115	202600	20223850	5750	5750	5750	5750	0
35	20250115	202500	20223850	5750	5750	5750	5750	0
36	20250115	202400	20223850	5750	5750	5750	5750	0
37	20250115	202300	20223850	5750	5750	5750	5750	0
38	20250115	202200	20223850	5750	5750	5750	5750	0
39	20250115	202100	20223850	5750	5750	5750	5750	0
40	20250115	202000	20223850	5750	5750	5750	5750	0
41	20250115	201900	20223850	5750	5750	5750	5750	0
42	20250115	201800	20223850	5750	5750	5750	5750	0
43	20250115	201700	20223850	5750	5750	5750	5750	0
44	20250115	201600	20223850	5750	5750	5750	5750	0
45	20250115	201500	20223850	5750	5750	5750	5750	0
46	20250115	201400	20223850	5750	5750	5750	5750	0
47	20250115	201300	20223850	5750	5750	5750	5750	0
48	20250115	201200	20223850	5750	5750	5750	5750	0
49	20250115	201100	20223850	5750	5750	5750	5750	0
50	20250115	201000	20223850	5750	5750	5750	5750	0
51	20250115	200900	20223850	5750	5750	5750	5750	0
52	20250115	200800	20223850	5750	5750	5750	5750	0
53	20250115	200700	20223850	5750	5750	5750	5750	0
54	20250115	200600	20223850	5750	5750	5750	5750	0
55	20250115	200500	20223850	5750	5750	5750	5750	0
56	20250115	200400	20223850	5750	5750	5750	5750	0
57	20250115	200300	20223850	5750	5750	5750	5750	0
58	20250115	200200	20223850	5750	5750	5750	5750	0
59	20250115	200100	20223850	5750	5750	5750	5750	0
60	20250115	200000	20223850	5750	5750	5750	5750	0
61	20250115	195900	20223850	5750	5750	5750	5750	0
62	20250115	195800	20223850	5750	5750	5750	5750	42
63	20250115	195700	20223850	5750	5750	5750	5750	0
64	20250115	195600	20223850	5750	5750	5750	5750	0
65	20250115	195500	20223850	5750	5750	5750	5750	0
66	20250115	195400	20223850	5750	5750	5750	5750	0
67	20250115	195300	20223850	5750	5750	5750	5750	0
68	20250115	195200	20223850	5750	5750	5750	5750	0
69	20250115	195100	20223850	5750	5750	5750	5750	0
70	20250115	195000	20223850	5750	5750	5750	5750	0
71	20250115	194900	20223850	5750	5750	5750	5750	0
72	20250115	194800	20223850	5750	5750	5750	5750	0
73	20250115	194700	20223850	5750	5750	5750	5750	0
74	20250115	194600	20223850	5750	5750	5750	5750	0
75	20250115	194500	20223850	5750	5750	5750	5750	0
76	20250115	194400	20223850	5750	5750	5750	5750	0
77	20250115	194300	20223850	5750	5750	5750	5750	0
78	20250115	194200	20223850	5750	5750	5750	5750	0
79	20250115	194100	20223850	5750	5750	5750	5750	0
80	20250115	194000	20223850	5750	5750	5750	5750	0
81	20250115	193900	20223850	5750	5750	5750	5750	0
82	20250115	193800	20223850	5750	5750	5750	5750	0
83	20250115	193700	20223850	5750	5750	5750	5750	0
84	20250115	193600	20223850	5750	5750	5750	5750	0
85	20250115	193500	20223850	5750	5750	5750	5750	0
86	20250115	193400	20223850	5750	5750	5750	5750	0
87	20250115	193300	20223850	5750	5750	5750	5750	0
88	20250115	193200	20223850	5750	5750	5750	5750	0
89	20250115	193100	20223850	5750	5750	5750	5750	0
90	20250115	193000	20223850	5750	5750	5750	5750	0
91	20250115	192900	20223850	5750	5750	5750	5750	0
92	20250115	192800	20223850	5750	5750	5750	5750	42
93	20250115	192700	20223850	5750	5750	5750	5750	0
94	20250115	192600	20223850	5750	5750	5750	5750	0
95	20250115	192500	20223850	5750	5750	5750	5750	0
96	20250115	192400	20223850	5750	5750	5750	5750	0
97	20250115	192300	20223850	5750	5750	5750	5750	0
98	20250115	192200	20223850	5750	5750	5750	5750	0
99	20250115	192100	20223850	5750	5750	5750	5750	0
100	20250115	192000	20223850	5750	5750	5750	5750	0
101	20250115	191900	20223850	5750	5750	5750	5750	0
102	20250115	191800	20223850	5750	5750	5750	5750	0
103	20250115	191700	20223850	5750	5750	5750	5750	0
104	20250115	191600	20223850	5750	5750	5750	5750	0
105	20250115	191500	20223850	5750	5750	5750	5750	0
106	20250115	191400	20223850	5750	5750	5750	5750	0
107	20250115	191300	20223850	5750	5750	5750	5750	0
108	20250115	191200	20223850	5750	5750	5750	5750	0
109	20250115	191100	20223850	5750	5750	5750	5750	0
110	20250115	191000	20223850	5750	5750	5750	5750	0
111	20250115	190900	20223850	5750	5750	5750	5750	0
112	20250115	190800	20223850	5750	5750	5750	5750	0
113	20250115	190700	20223850	5750	5750	5750	5750	0
114	20250115	190600	20223850	5750	5750	5750	5750	0
115	20250115	190500	20223850	5750	5750	5750	5750	0
116	20250115	190400	20223850	5750	5750	5750	5750	0
117	20250115	190300	20223850	5750	5750	5750	5750	0
118	20250115	190200	20223850	5750	5750	5750	5750	0
119	20250115	190100	20223850	5750	5750	5750	5750	0
120	20250115	190000	20223850	5750	5750	5750	5750	0
121	20250115	185900	20223850	5750	5750	5750	5750	0
122	20250115	185800	20223850	5750	5750	5750	5750	42
123	20250115	185700	20223850	5750	5750	5750	5750	0
124	20250115	185600	20223850	5750	5750	5750	5750	0
125	20250115	185500	20223850	5750	5750	5750	5750	0
126	20250115	185400	20223850	5750	5750	5750	5750	0
127	20250115	185300	20223850	5750	5750	5750	5750	0
128	20250115	185200	20223850	5750	5750	5750	5750	0
129	20250115	185100	20223850	5750	5750	5750	5750	0
130	20250115	185000	20223850	5750	5750	5750	5750	0
131	20250115	184900	20223850	5750	5750	5750	5750	0
132	20250115	184800	20223850	5750	5750	5750	5750	0
133	20250115	184700	20223850	5750	5750	5750	5750	0
134	20250115	184600	20223850	5750	5750	5750	5750	0
135	20250115	184500	20223850	5750	5750	5750	5750	0
136	20250115	184400	20223850	5750	5750	5750	5750	0
137	20250115	184300	20223850	5750	5750	5750	5750	0
138	20250115	184200	20223850	5750	5750	5750	5750	0
139	20250115	184100	20223850	5750	5750	5750	5750	0
140	20250115	184000	20223850	5750	5750	5750	5750	0
141	20250115	183900	20223850	5750	5750	5750	5750	0
142	20250115	183800	20223850	5750	5750	5750	5750	0
143	20250115	183700	20223850	5750	5750	5750	5750	0
144	20250115	183600	20223850	5750	5750	5750	5750	0
145	20250115	183500	20223850	5750	5750	5750	5750	0
146	20250115	183400	20223850	5750	5750	5750	5750	0
147	20250115	183300	20223850	5750	5750	5750	5750	0
148	20250115	183200	20223850	5750	5750	5750	5750	0
149	20250115	183100	20223850	5750	5750	5750	5750	0
150	20250115	183000	20223850	5750	5750	5750	5750	0
151	20250115	182900	20223850	5750	5750	5750	5750	0
152	20250115	182800	20223850	5750	5750	5750	5750	42
153	20250115	182700	20223850	5750	5750	5750	5750	0
154	20250115	182600	20223850	5750	5750	5750	5750	0
155	20250115	182500	20223850	5750	5750	5750	5750	0
156	20250115	182400	20223850	5750	5750	5750	5750	0
157	20250115	182300	20223850	5750	5750	5750	5750	0
158	20250115	182200	20223850	5750	5750	5750	5750	0
159	20250115	182100	20223850	5750	5750	5750	5750	0
160	20250115	182000	20223850	5750	5750	5750	5750	0
161	20250115	181900	20223850	5750	5750	5750	5750	0
162	20250115	181800	20223850	5750	5750	5750	5750	0
163	20250115	181700	20223850	5750	5750	5750	5750	0
164	20250115	181600	20223850	5750	5750	5750	5750	0
165	20250115	181500	20223850	5750	5750	5750	5750	0
166	20250115	181400	20223850	5750	5750	5750	5750	0
167	20250115	181300	20223850	5750	5750	5750	5750	0
168	20250115	181200	20223850	5750	5750	5750	5750	0
169	20250115	181100	20223850	5750	5750	5750	5750	0
170	20250115	181000	20223850	5750	5750	5750	5750	0
171	20250115	180900	20223850	5750	5750	5750	5750	0
172	20250115	180800	20223850	5750	5750	5750	5750	0
173	20250115	180700	20223850	5750	5750	5750	5750	0
174	20250115	180600	20223850	5750	5750	5750	5750	0
175	20250115	180500	20223850	5750	5750	5750	5750	0
176	20250115	180400	20223850	5750	5750	5750	5750	0
177	20250115	180300	20223850	5750	5750	5750	5750	0
178	20250115	180200	20223850	5750	5750	5750	5750	0
179	20250115	180100	20223850	5750	5750	5750	5750	0
180	20250115	180000	20223850	5750	5750	5750	5750	0
181	20250115	175900	20223850	5750	5750	5750	5750	0
182	20250115	175800	20223850	5750	5750	5750	5750	42
183	20250115	175700	20223850	5750	5750	5750	5750	0
184	20250115	175600	20223850	5750	5750	5750	5750	0
185	20250115	175500	20223850	5750	5750	5750	5750	0
186	20250115	175400	20223850	5750	5750	5750	5750	0
187	20250115	175300	20223850	5750	5750	5750	5750	0
188	20250115	175200	20223850	5750	5750	5750	5750	0
189	20250115	175100	20223850	5750	5750	5750	5750	0
190	20250115	175000	20223850	5750	5750	5750	5750	0
191	20250115	174900	20223850	5750	5750	5750	5750	0
192	20250115	174800	20223850	5750	5750	5750	5750	0
193	20250115	174700	20223850	5750	5750	5750	5750	0
194	20250115	174600	20223850	5750	5750	5750	5750	0
195	20250115	174500	20223850	5750	5750	5750	5750	0
196	20250115	174400	20223850	5750	5750	5750	5750	0
197	20250115	174300	20223850	5750	5750	5750	5750	0
198	20250115	174200	20223850	5750	5750	5750	5750	0
199	20250115	174100	20223850	5750	5750	5750	5750	0
200	20250115	174000	20223850	5750	5750	5750	5750	0
201	20250115	173900	20223850	5750	5750	5750	5750	0
202	20250115	173800	20223850	5750	5750	5750	5750	0
203	20250115	173700	20223850	5750	5750	5750	5750	0
204	20250115	173600	20223850	5750	5750	5750	5750	0
205	20250115	173500	20223850	5750	5750	5750	5750	0
206	20250115	173400	20223850	5750	5750	5750	5750	0
207	20250115	173300	20223850	5750	5750	5750	5750	0
208	20250115	173200	20223850	5750	5750	5750	5750	0
209	20250115	173100	20223850	5750	5750	5750	5750	0
210	20250115	173000	20223850	5750	5750	5750	5750	0
211	20250115	172900	20223850	5750	5750	5750	5750	0
212	20250115	172800	20223850	5750	5750	5750	5750	42
213	20250115	172700	20223850	5750	5750	5750	5750	0
214	20250115	172600	20223850	5750	5750	5750	5750	0
215	20250115	172500	20223850	5750	5750	5750	5750	0
216	20250115	172400	20223850	5750	5750	5750	5750	0
217	20250115	172300	20223850	5750	5750	5750	5750	0
218	20250115	172200	20223850	5750	5750	5750	5750	0
219	20250115	172100	20223850	5750	5750	5750	5750	0
220	20250115	172000	20223850	5750	5750	5750	5750	0
221	20250115	171900	20223850	5750	5750	5750	5750	0
222	20250115	171800	20223850	5750	5750	5750	5750	0
223	20250115	171700	20223850	5750	5750	5750	5750	0
224	20250115	171600	20223850	5750	5750	5750	5750	0
225	20250115	171500	20223850	5750	5750	5750	5750	0
226	20250115	171400	20223850	5750	5750	5750	5750	0
227	20250115	171300	20223850	5750	5750	5750	5750	0
228	20250115	171200	20223850	5750	5750	5750	5750	0
229	20250115	171100	20223850	5750	5750	5750	5750	0
230	20250115	171000	20223850	5750	5750	5750	5750	0
231	20250115	170900	20223850	5750	5750	5750	5750	0
232	20250115	170800	20223850	5750	5750	5750	5750	0
233	20250115	170700	20223850	5750	5750	5750	5750	0
234	20250115	170600	20223850	5750	5750	5750	5750	0
235	20250115	170500	20223850	5750	5750	5750	5750	0
236	20250115	170400	20223850	5750	5750	5750	5750	0
237	20250115	170300	20223850	5750	5750	5750	5750	0
238	20250115	170200	20223850	5750	5750	5750	5750	0
239	20250115	170100	20223850	5750	5750	5750	5750	0
240	20250115	170000	20223850	5750	5750	5750	5750	0
241	20250115	165900	20223850	5750	5750	5750	5750	0
242	20250115	165800	20223850	5750	5750	5750	5750	42
243	20250115	165700	20223850	5750	5750	5750	5750	0
244	20250115	165600	20223850	5750	5750	5750	5750	0
245	20250115	165500	20223850	5750	5750	5750	5750	0
246	20250115	165400	20223850	5750	5750	5750	5750	0
247	20250115	165300	20223850	5750	5750	5750	5750	0
248	20250115	165200	20223850	5750	5750	5750	5750	0
249	20250115	165100	20223850	5750	5750	5750	5750	0
250	20250115	165000	20223850	5750	5750	5750	5750	0
251	20250115	164900	20223850	5750	5750	5750	5750	0
252	20250115	164800	20223850	5750	5750	5750	5750	0
253	20250115	164700	20223850	5750	5750	5750	5750	0
254	20250115	164600	20223850	5750	5750	5750	5750	0
255	20250115	164500	20223850	5750	5750	5750	5750	0
256	20250115	164400	20223850	5750	5750	5750	5750	0
257	20250115	164300	20223850	5750	5750	5750	5750	0
258	20250115	164200	20223850	5750	5750	5750	5750	0
259	20250115	164100	20223850	5750	5750	5750	5750	0
260	20250115	164000	20223850	5750	5750	5750	5750	0
261	20250115	163900	20223850	5750	5750	5750	5750	0
262	20250115	163800	20223850	5750	5750	5750	5750	0
263	20250115	163700	20223850	5750	5750	5750	5750	0
264	20250115	163600	20223850	5750	5750	5750	5750	0
265	20250115	163500	20223850	5750	5750	5750	5750	0
266	20250115	163400	20223850	5750	5750	5750	5750	0
267	20250115	163300	20223850	5750	5750	5750	5750	0
268	20250115	163200	20223850	5750	5750	5750	5750	0
269	20250115	163100	20223850	5750	5750	5750	5750	0
270	20250115	163000	20223850	5750	5750	5750	5750	0
271	20250115	162900	20223850	5750	5750	5750	5750	0
272	20250115	162800	20223850	5750	5750	5750	5750	42
273	20250115	162700	20223850	5750	5750	5750	5750	0
274	20250115	162600	20223850	5750	5750	5750	5750	0
275	20250115	162500	20223850	5750	5750	5750	5750	0
276	20250115	162400	20223850	5750	5750	5750	5750	0
277	20250115	162300	20223850	5750	5750	5750	5750	0
278	20250115	162200	20223850	5750	5750	5750	5750	0
279	20250115	162100	20223850	5750	5750	5750	5750	0
280	20250115	162000	20223850	5750	5750	5750	5750	0
281	20250115	161900	20223850	5750	5750	5750	5750	0
282	20250115	161800	20223850	5750	5750	5750	5750	0
283	20250115	161700	20223850	5750	5750	5750	5750	0
284	20250115	161600	20223850	5750	5750	5750	5750	0
285	20250115	161500	20223850	5750	5750	5750	5750	0
286	20250115	161400	20223850	5750	5750	5750	5750	0
287	20250115	161300	20223850	5750	5750	5750	5750	0
288	20250115	161200	20223850	5750	5750	5750	5750	0
289	20250115	161100	20223850	5750	5750	5750	5750	0
290	20250115	161000	20223850	5750	5750	5750	5750	0
291	20250115	160900	20223850	5750	5750	5750	5750	0
292	20250115	160800	20223850	5750	5750	5750	5750	0
293	20250115	160700	20223850	5750	5750	5750	5750	0
294	20250115	160600	20223850	5750	5750	5750	5750	0
295	20250115	160500	20223850	5750	5750	5750	5750	0
296	20250115	160400	20223850	5750	5750	5750	5750	0
297	20250115	160300	20223850	5750	5750	5750	5750	0
298	20250115	160200	20223850	5750	5750	5750	5750	0
299	20250115	160100	20223850	5750	5750	5750	5750	0
300	20250115	160000	20223850	5750	5750	5750	5750	0
301	20250115	155900	20223850	5750	5750	5750	5750	0
302	20250115	155800	20223850	5750	5750	5750	5750	42
303	20250115	155700	20223850	5750	5750	5750	5750	0
304	20250115	155600	20223850	5750	5750	5750	5750	0
305	20250115	155500	20223850	5750	5750	5750	5750	0
306	20250115	155400	20223850	5750	5750	5750	5750	0
307	20250115	155300	20223850	5750	5750	5750	5750	0
308	20250115	155200	20223850	5750	5750	5750	5750	0
309	20250115	155100	20223850	5750	5750	5750	5750	0
310	20250115	155000	20223850	5750	5750	5750	5750	0
311	20250115	154900	20223850	5750	5750	5750	5750	0
312	20250115	154800	20223850	5750	5750	5750	5750	0
313	20250115	154700	20223850	5750	5750	5750	5750	0
314	20250115	154600	20223850	5750	5750	5750	5750	0
315	20250115	154500	20223850	5750	5750	5750	5750	0
316	20250115	154400	20223850	5750	5750	5750	5750	0
317	20250115	154300	20223850	5750	5750	5750	5750	0
318	20250115	154200	20223850	5750	5750	5750	5750	0
319	20250115	154100	20223850	5750	5750	5750	5750	0
320	20250115	154000	20223850	5750	5750	5750	5750	0
321	20250115	153900	20223850	5750	5750	5750	5750	0
322	20250115	153800	20223850	5750	5750	5750	5750	0
323	20250115	153700	20223850	5750	5750	5750	5750	0
324	20250115	153600	20223850	5750	5750	5750	5750	0
325	20250115	153500	20223850	5750	5750	5750	5750	0
326	20250115	153400	20223850	5750	5750	5750	5750	0
327	20250115	153300	20223850	5750	5750	5750	5750	0
328	20250115	153200	20223850	5750	5750	5750	5750	0
329	20250115	153100	20223850	5750	5750	5750	5750	0
330	20250115	153000	20223850	5750	5750	5750	5750	42
331	20250115	152900	19982350	5660	5660	5660	5660	0
332	20250115	152800	19982350	5660	5660	5660	5660	0
333	20250115	152700	19982350	5660	5660	5660	5660	0
334	20250115	152600	19982350	5660	5660	5660	5660	0
335	20250115	152500	19982350	5660	5660	5660	5660	0
336	20250115	152400	19982350	5660	5660	5660	5660	0
337	20250115	152300	19982350	5660	5660	5660	5660	0
338	20250115	152200	19982350	5660	5660	5660	5660	0
339	20250115	152100	19982350	5660	5660	5660	5660	0
340	20250115	152000	19982350	5660	5660	5660	5660	0
341	20250115	151900	19982350	5660	5660	5660	5660	0
342	20250115	151800	19982350	5660	5660	5660	5660	0
343	20250115	151700	19982350	5660	5660	5660	5660	0
344	20250115	151600	19982350	5660	5660	5660	5660	0
345	20250115	151500	19982350	5660	5660	5660	5660	0
346	20250115	151400	19982350	5660	5660	5660	5660	0
347	20250115	151300	19982350	5660	5660	5660	5660	0
348	20250115	151200	19982350	5660	5660	5660	5660	0
349	20250115	151100	19982350	5660	5660	5660	5660	0
350	20250115	151000	19982350	5660	5660	5660	5660	0
351	20250115	150900	19982350	5660	5670	5670	5660	200
352	20250115	150800	18849890	5670	5670	5670	5670	0
353	20250115	150700	18849890	5670	5680	5680	5670	99
354	20250115	150600	18287610	5680	5680	5680	5680	0
355	20250115	150500	18287610	5680	5680	5680	5680	0
356	20250115	150400	18287610	5680	5680	5680	5680	0
357	20250115	150300	18287610	5680	5680	5680	5680	0
358	20250115	150200	18287610	5680	5680	5680	5680	0
359	20250115	150100	18287610	5680	5680	5680	5680	0
360	20250115	150000	18287610	5680	5680	5680	5680	0
361	20250115	145900	18287610	5680	5680	5680	5680	0
362	20250115	145800	18287610	5680	5680	5680	5680	0
363	20250115	145700	18287610	5680	5680	5680	5680	0
364	20250115	145600	18287610	5680	5680	5680	5680	0
365	20250115	145500	18287610	5680	5680	5680	5680	0
366	20250115	145400	18287610	5680	5680	5680	5680	0
367	20250115	145300	18287610	5680	5680	5680	5680	0
368	20250115	145200	18287610	5680	5680	5680	5680	0
369	20250115	145100	18287610	5680	5680	5680	5680	0
370	20250115	145000	18287610	5680	5680	5680	5680	0
371	20250115	144900	18287610	5680	5680	5680	5680	0
372	20250115	144800	18287610	5680	5680	5680	5680	0
373	20250115	144700	18287610	5680	5680	5680	5680	0
374	20250115	144600	18287610	5680	5680	5680	5680	0
375	20250115	144500	18287610	5680	5680	5680	5680	0
376	20250115	144400	18287610	5680	5680	5680	5680	10
377	20250115	144300	18230810	5680	5680	5680	5680	0
378	20250115	144200	18230810	5680	5680	5680	5680	0
379	20250115	144100	18230810	5680	5680	5680	5680	112
380	20250115	144000	17594650	5670	5670	5670	5670	0
381	20250115	143900	17594650	5670	5670	5670	5670	20
382	20250115	143800	17481250	5670	5670	5670	5670	60
383	20250115	143700	17141050	5660	5660	5660	5660	0
384	20250115	143600	17141050	5660	5660	5660	5660	0
385	20250115	143500	17141050	5660	5660	5660	5660	0
386	20250115	143400	17141050	5660	5660	5660	5660	0
387	20250115	143300	17141050	5660	5660	5660	5660	0
388	20250115	143200	17141050	5660	5660	5660	5660	0
389	20250115	143100	17141050	5660	5660	5660	5660	0
390	20250115	143000	17141050	5660	5660	5660	5660	0
391	20250115	142900	17141050	5660	5660	5660	5660	0
392	20250115	142800	17141050	5660	5660	5660	5660	25
393	20250115	142700	16999550	5670	5670	5670	5670	0
394	20250115	142600	16999550	5670	5670	5670	5670	0
395	20250115	142500	16999550	5670	5670	5670	5670	0
396	20250115	142400	16999550	5670	5670	5670	5670	0
397	20250115	142300	16999550	5670	5670	5670	5670	0
398	20250115	142200	16999550	5670	5670	5670	5670	1
399	20250115	142100	16993880	5670	5670	5670	5670	0
400	20250115	142000	16993880	5670	5670	5670	5670	0
401	20250115	141900	16993880	5670	5670	5670	5670	0
402	20250115	141800	16993880	5670	5670	5670	5670	0
403	20250115	141700	16993880	5670	5670	5670	5670	0
404	20250115	141600	16993880	5670	5670	5670	5670	0
405	20250115	141500	16993880	5670	5670	5670	5670	0
406	20250115	141400	16993880	5670	5670	5670	5670	0
407	20250115	141300	16993880	5670	5670	5670	5670	0
408	20250115	141200	16993880	5670	5670	5670	5670	0
409	20250115	141100	16993880	5670	5670	5670	5670	0
410	20250115	141000	16993880	5670	5670	5670	5670	5
411	20250115	140900	16965530	5660	5660	5660	5660	0
412	20250115	140800	16965530	5660	5660	5660	5660	0
413	20250115	140700	16965530	5660	5660	5660	5660	0
414	20250115	140600	16965530	5660	5660	5660	5660	0
415	20250115	140500	16965530	5660	5660	5660	5660	0
416	20250115	140400	16965530	5660	5660	5660	5660	0
417	20250115	140300	16965530	5660	5660	5660	5660	0
418	20250115	140200	16965530	5660	5660	5660	5660	0
419	20250115	140100	16965530	5660	5660	5660	5660	0
420	20250115	140000	16965530	5660	5660	5660	5660	0
421	20250115	135900	16965530	5660	5660	5660	5660	0
422	20250115	135800	16965530	5660	5660	5660	5660	0
423	20250115	135700	16965530	5660	5660	5660	5660	0
424	20250115	135600	16965530	5660	5660	5660	5660	0
425	20250115	135500	16965530	5660	5660	5660	5660	0
426	20250115	135400	16965530	5660	5660	5660	5660	0
427	20250115	135300	16965530	5660	5660	5660	5660	0
428	20250115	135200	16965530	5660	5660	5660	5660	0
429	20250115	135100	16965530	5660	5660	5660	5660	74
430	20250115	135000	16546690	5680	5680	5680	5680	0
431	20250115	134900	16546690	5680	5680	5680	5680	0
432	20250115	134800	16546690	5680	5680	5680	5680	0
433	20250115	134700	16546690	5680	5680	5680	5680	0
434	20250115	134600	16546690	5680	5680	5680	5680	0
435	20250115	134500	16546690	5680	5680	5680	5680	0
436	20250115	134400	16546690	5680	5680	5680	5680	1
437	20250115	134300	16541010	5680	5680	5680	5680	0
438	20250115	134200	16541010	5680	5680	5680	5680	0
439	20250115	134100	16541010	5680	5680	5680	5680	0
440	20250115	134000	16541010	5680	5680	5680	5680	0
441	20250115	133900	16541010	5680	5680	5680	5680	0
442	20250115	133800	16541010	5680	5680	5680	5680	1
443	20250115	133700	16535330	5680	5680	5680	5680	0
444	20250115	133600	16535330	5680	5680	5680	5680	0
445	20250115	133500	16535330	5680	5680	5680	5680	0
446	20250115	133400	16535330	5680	5680	5680	5680	0
447	20250115	133300	16535330	5680	5680	5680	5680	0
448	20250115	133200	16535330	5680	5680	5680	5680	2
449	20250115	133100	16523970	5680	5680	5680	5680	0
450	20250115	133000	16523970	5680	5680	5680	5680	0
451	20250115	132900	16523970	5680	5680	5680	5680	0
452	20250115	132800	16523970	5680	5680	5680	5680	0
453	20250115	132700	16523970	5680	5680	5680	5680	0
454	20250115	132600	16523970	5680	5680	5680	5680	0
455	20250115	132500	16523970	5680	5680	5680	5680	0
456	20250115	132400	16523970	5680	5680	5680	5680	0
457	20250115	132300	16523970	5680	5680	5680	5680	0
458	20250115	132200	16523970	5680	5680	5680	5680	0
459	20250115	132100	16523970	5680	5680	5680	5680	0
460	20250115	132000	16523970	5680	5680	5680	5680	0
461	20250115	131900	16523970	5680	5680	5680	5680	0
462	20250115	131800	16523970	5680	5680	5680	5680	0
463	20250115	131700	16523970	5680	5680	5680	5680	0
464	20250115	131600	16523970	5680	5680	5680	5680	0
465	20250115	131500	16523970	5680	5680	5680	5680	0
466	20250115	131400	16523970	5680	5680	5680	5680	0
467	20250115	131300	16523970	5680	5680	5680	5680	0
468	20250115	131200	16523970	5680	5680	5680	5680	0
469	20250115	131100	16523970	5680	5680	5680	5680	0
470	20250115	131000	16523970	5680	5680	5680	5680	0
471	20250115	130900	16523970	5680	5680	5680	5680	2
472	20250115	130800	16512610	5670	5670	5670	5670	0
473	20250115	130700	16512610	5670	5670	5670	5670	0
474	20250115	130600	16512610	5670	5670	5670	5670	0
475	20250115	130500	16512610	5670	5670	5670	5670	0
476	20250115	130400	16512610	5670	5670	5670	5670	0
477	20250115	130300	16512610	5670	5670	5670	5670	0
478	20250115	130200	16512610	5670	5670	5670	5670	0
479	20250115	130100	16512610	5670	5670	5670	5670	0
480	20250115	130000	16512610	5670	5670	5670	5670	0
481	20250115	125900	16512610	5670	5670	5670	5670	0
482	20250115	125800	16512610	5670	5670	5670	5670	0
483	20250115	125700	16512610	5670	5670	5670	5670	0
484	20250115	125600	16512610	5670	5670	5670	5670	0
485	20250115	125500	16512610	5670	5670	5670	5670	1
486	20250115	125400	16506940	5680	5680	5680	5680	0
487	20250115	125300	16506940	5680	5680	5680	5680	0
488	20250115	125200	16506940	5680	5680	5680	5680	0
489	20250115	125100	16506940	5680	5680	5680	5680	0
490	20250115	125000	16506940	5680	5680	5680	5680	0
491	20250115	124900	16506940	5680	5680	5680	5680	0
492	20250115	124800	16506940	5680	5680	5680	5680	0
493	20250115	124700	16506940	5680	5680	5680	5680	0
494	20250115	124600	16506940	5680	5680	5680	5680	0
495	20250115	124500	16506940	5680	5680	5680	5680	1
496	20250115	124400	16501260	5660	5660	5660	5660	0
497	20250115	124300	16501260	5660	5660	5660	5660	0
498	20250115	124200	16501260	5660	5660	5660	5660	0
499	20250115	124100	16501260	5660	5660	5660	5660	0
500	20250115	124000	16501260	5660	5660	5660	5660	0
501	20250115	123900	16501260	5660	5660	5660	5660	0
502	20250115	123800	16501260	5660	5660	5660	5660	0
503	20250115	123700	16501260	5660	5660	5660	5660	285
504	20250115	123600	14888160	5660	5660	5660	5660	0
505	20250115	123500	14888160	5660	5660	5660	5660	0
506	20250115	123400	14888160	5660	5660	5660	5660	0
507	20250115	123300	14888160	5660	5670	5670	5660	87
508	20250115	123200	14395730	5670	5670	5670	5670	0
509	20250115	123100	14395730	5670	5670	5670	5670	0
510	20250115	123000	14395730	5670	5670	5670	5670	1
511	20250115	122900	14390060	5660	5660	5660	5660	0
512	20250115	122800	14390060	5660	5660	5660	5660	0
513	20250115	122700	14390060	5660	5660	5660	5660	0
514	20250115	122600	14390060	5660	5660	5660	5660	0
515	20250115	122500	14390060	5660	5660	5660	5660	0
516	20250115	122400	14390060	5660	5660	5660	5660	0
517	20250115	122300	14390060	5660	5660	5660	5660	0
518	20250115	122200	14390060	5660	5660	5660	5660	0
519	20250115	122100	14390060	5660	5660	5660	5660	0
520	20250115	122000	14390060	5660	5660	5660	5660	0
521	20250115	121900	14390060	5660	5660	5660	5660	0
522	20250115	121800	14390060	5660	5660	5660	5660	0
523	20250115	121700	14390060	5660	5660	5660	5660	0
524	20250115	121600	14390060	5660	5660	5660	5660	0
525	20250115	121500	14390060	5660	5660	5660	5660	0
526	20250115	121400	14390060	5660	5660	5660	5660	0
527	20250115	121300	14390060	5660	5660	5660	5660	0
528	20250115	121200	14390060	5660	5660	5660	5660	0
529	20250115	121100	14390060	5660	5660	5660	5660	0
530	20250115	121000	14390060	5660	5660	5660	5660	0
531	20250115	120900	14390060	5660	5660	5660	5660	0
532	20250115	120800	14390060	5660	5660	5660	5660	0
533	20250115	120700	14390060	5660	5660	5660	5660	0
534	20250115	120600	14390060	5660	5660	5660	5660	0
535	20250115	120500	14390060	5660	5660	5660	5660	0
536	20250115	120400	14390060	5660	5660	5660	5660	0
537	20250115	120300	14390060	5660	5660	5660	5660	76
538	20250115	120200	13959900	5660	5660	5660	5660	0
539	20250115	120100	13959900	5660	5660	5660	5660	0
540	20250115	120000	13959900	5660	5660	5660	5660	0
541	20250115	115900	13959900	5660	5660	5660	5660	0
542	20250115	115800	13959900	5660	5660	5660	5660	0
543	20250115	115700	13959900	5660	5660	5660	5660	0
544	20250115	115600	13959900	5660	5660	5660	5660	0
545	20250115	115500	13959900	5660	5660	5660	5660	0
546	20250115	115400	13959900	5660	5660	5660	5660	0
547	20250115	115300	13959900	5660	5660	5660	5660	0
548	20250115	115200	13959900	5660	5660	5660	5660	0
549	20250115	115100	13959900	5660	5660	5660	5660	0
550	20250115	115000	13959900	5660	5660	5660	5660	0
551	20250115	114900	13959900	5660	5660	5660	5660	0
552	20250115	114800	13959900	5660	5660	5660	5660	0
553	20250115	114700	13959900	5660	5660	5660	5660	0
554	20250115	114600	13959900	5660	5660	5660	5660	0
555	20250115	114500	13959900	5660	5660	5660	5660	0
556	20250115	114400	13959900	5660	5660	5660	5660	80
557	20250115	114300	13507100	5680	5680	5680	5680	0
558	20250115	114200	13507100	5680	5680	5680	5680	0
559	20250115	114100	13507100	5680	5680	5680	5680	0
560	20250115	114000	13507100	5680	5680	5680	5680	0
561	20250115	113900	13507100	5680	5680	5680	5680	0
562	20250115	113800	13507100	5680	5680	5680	5680	0
563	20250115	113700	13507100	5680	5680	5680	5680	0
564	20250115	113600	13507100	5680	5680	5680	5680	0
565	20250115	113500	13507100	5680	5680	5680	5680	0
566	20250115	113400	13507100	5680	5680	5680	5680	0
567	20250115	113300	13507100	5680	5680	5680	5680	0
568	20250115	113200	13507100	5680	5680	5680	5680	0
569	20250115	113100	13507100	5680	5680	5680	5680	0
570	20250115	113000	13507100	5680	5680	5680	5680	0
571	20250115	112900	13507100	5680	5680	5680	5680	0
572	20250115	112800	13507100	5680	5680	5680	5680	0
573	20250115	112700	13507100	5680	5680	5680	5680	0
574	20250115	112600	13507100	5680	5680	5680	5680	0
575	20250115	112500	13507100	5680	5680	5680	5680	0
576	20250115	112400	13507100	5680	5680	5680	5680	0
577	20250115	112300	13507100	5680	5680	5680	5680	0
578	20250115	112200	13507100	5680	5680	5680	5680	0
579	20250115	112100	13507100	5680	5680	5680	5680	0
580	20250115	112000	13507100	5680	5680	5680	5680	0
581	20250115	111900	13507100	5680	5680	5680	5680	0
582	20250115	111800	13507100	5680	5680	5680	5680	0
583	20250115	111700	13507100	5680	5680	5680	5680	0
584	20250115	111600	13507100	5680	5680	5680	5680	0
585	20250115	111500	13507100	5680	5680	5680	5680	0
586	20250115	111400	13507100	5680	5680	5680	5680	0
587	20250115	111300	13507100	5680	5680	5680	5680	1
588	20250115	111200	13501420	5670	5680	5680	5670	4
589	20250115	111100	13478730	5670	5670	5670	5670	0
590	20250115	111000	13478730	5670	5680	5680	5670	9
591	20250115	110900	13427680	5680	5680	5680	5680	1
592	20250115	110800	13422000	5670	5670	5670	5670	0
593	20250115	110700	13422000	5670	5670	5670	5670	0
594	20250115	110600	13422000	5670	5670	5670	5670	0
595	20250115	110500	13422000	5670	5670	5670	5670	0
596	20250115	110400	13422000	5670	5670	5670	5670	0
597	20250115	110300	13422000	5670	5670	5670	5670	0
598	20250115	110200	13422000	5670	5670	5670	5670	0
599	20250115	110100	13422000	5670	5670	5670	5670	0
600	20250115	110000	13422000	5670	5670	5670	5670	0
601	20250115	105900	13422000	5670	5670	5670	5670	0
602	20250115	105800	13422000	5670	5670	5670	5670	0
603	20250115	105700	13422000	5670	5670	5670	5670	0
604	20250115	105600	13422000	5670	5670	5670	5670	0
605	20250115	105500	13422000	5670	5670	5670	5670	0
606	20250115	105400	13422000	5670	5670	5670	5670	0
607	20250115	105300	13422000	5670	5670	5670	5670	0
608	20250115	105200	13422000	5670	5670	5670	5670	0
609	20250115	105100	13422000	5670	5670	5670	5670	0
610	20250115	105000	13422000	5670	5670	5670	5670	86
611	20250115	104900	12934380	5660	5660	5660	5660	0
612	20250115	104800	12934380	5660	5660	5660	5660	0
613	20250115	104700	12934380	5660	5660	5660	5660	0
614	20250115	104600	12934380	5660	5660	5660	5660	0
615	20250115	104500	12934380	5660	5660	5660	5660	0
616	20250115	104400	12934380	5660	5660	5660	5660	0
617	20250115	104300	12934380	5660	5660	5660	5660	0
618	20250115	104200	12934380	5660	5660	5660	5660	0
619	20250115	104100	12934380	5660	5660	5660	5660	0
620	20250115	104000	12934380	5660	5660	5660	5660	0
621	20250115	103900	12934380	5660	5660	5660	5660	0
622	20250115	103800	12934380	5660	5660	5660	5660	0
623	20250115	103700	12934380	5660	5670	5670	5660	101
624	20250115	103600	12362710	5660	5660	5660	5660	0
625	20250115	103500	12362710	5660	5660	5660	5660	0
626	20250115	103400	12362710	5660	5660	5660	5660	0
627	20250115	103300	12362710	5660	5660	5660	5660	0
628	20250115	103200	12362710	5660	5660	5660	5660	0
629	20250115	103100	12362710	5660	5670	5670	5660	2
630	20250115	103000	12351380	5650	5650	5650	5650	1
631	20250115	102900	12345730	5650	5650	5650	5650	0
632	20250115	102800	12345730	5650	5650	5650	5650	0
633	20250115	102700	12345730	5650	5650	5650	5650	0
634	20250115	102600	12345730	5650	5650	5650	5650	0
635	20250115	102500	12345730	5650	5650	5650	5650	0
636	20250115	102400	12345730	5650	5650	5650	5650	0
637	20250115	102300	12345730	5650	5650	5650	5650	0
638	20250115	102200	12345730	5650	5650	5650	5650	0
639	20250115	102100	12345730	5650	5650	5650	5650	0
640	20250115	102000	12345730	5650	5650	5650	5650	100
641	20250115	101900	11780730	5660	5660	5660	5660	0
642	20250115	101800	11780730	5660	5660	5660	5660	0
643	20250115	101700	11780730	5660	5660	5660	5660	0
644	20250115	101600	11780730	5660	5660	5660	5660	0
645	20250115	101500	11780730	5660	5660	5660	5660	0
646	20250115	101400	11780730	5660	5660	5660	5660	0
647	20250115	101300	11780730	5660	5660	5660	5660	5
648	20250115	101200	11752430	5660	5660	5660	5660	100
649	20250115	101100	11186430	5660	5660	5660	5660	0
650	20250115	101000	11186430	5660	5660	5660	5660	0
651	20250115	100900	11186430	5660	5650	5660	5650	21
652	20250115	100800	11067730	5660	5660	5660	5660	0
653	20250115	100700	11067730	5660	5660	5660	5660	100
654	20250115	100600	10501730	5680	5680	5680	5680	20
655	20250115	100500	10388130	5680	5680	5680	5680	0
656	20250115	100400	10388130	5680	5680	5680	5680	0
657	20250115	100300	10388130	5680	5680	5680	5680	0
658	20250115	100200	10388130	5680	5680	5680	5680	0
659	20250115	100100	10388130	5680	5680	5680	5680	0
660	20250115	100000	10388130	5680	5660	5680	5660	52
661	20250115	095900	10093090	5680	5680	5680	5680	0
662	20250115	095800	10093090	5680	5670	5680	5660	103
663	20250115	095700	9509080	5700	5700	5700	5700	0
664	20250115	095600	9509080	5700	5700	5700	5700	0
665	20250115	095500	9509080	5700	5700	5700	5700	0
666	20250115	095400	9509080	5700	5700	5700	5700	0
667	20250115	095300	9509080	5700	5700	5700	5700	0
668	20250115	095200	9509080	5700	5700	5700	5700	0
669	20250115	095100	9509080	5700	5700	5700	5700	1
670	20250115	095000	9503380	5700	5700	5700	5700	0
671	20250115	094900	9503380	5700	5700	5700	5700	1
672	20250115	094800	9497680	5700	5700	5700	5700	0
673	20250115	094700	9497680	5700	5700	5700	5700	0
674	20250115	094600	9497680	5700	5700	5700	5700	0
675	20250115	094500	9497680	5700	5700	5700	5700	0
676	20250115	094400	9497680	5700	5700	5700	5700	0
677	20250115	094300	9497680	5700	5700	5700	5700	0
678	20250115	094200	9497680	5700	5700	5700	5700	0
679	20250115	094100	9497680	5700	5700	5700	5700	0
680	20250115	094000	9497680	5700	5700	5700	5700	0
681	20250115	093900	9497680	5700	5700	5700	5700	0
682	20250115	093800	9497680	5700	5700	5700	5700	0
683	20250115	093700	9497680	5700	5700	5700	5700	0
684	20250115	093600	9497680	5700	5700	5700	5700	0
685	20250115	093500	9497680	5700	5700	5700	5700	0
686	20250115	093400	9497680	5700	5700	5700	5700	0
687	20250115	093300	9497680	5700	5700	5700	5700	0
688	20250115	093200	9497680	5700	5700	5700	5700	0
689	20250115	093100	9497680	5700	5700	5700	5700	0
690	20250115	093000	9497680	5700	5700	5700	5700	0
691	20250115	092900	9497680	5700	5700	5700	5700	0
692	20250115	092800	9497680	5700	5700	5700	5700	0
693	20250115	092700	9497680	5700	5700	5700	5700	0
694	20250115	092600	9497680	5700	5700	5700	5700	0
695	20250115	092500	9497680	5700	5700	5700	5700	1
696	20250115	092400	9491980	5650	5650	5650	5650	0
697	20250115	092300	9491980	5650	5650	5650	5650	0
698	20250115	092200	9491980	5650	5650	5650	5650	0
699	20250115	092100	9491980	5650	5650	5650	5650	0
700	20250115	092000	9491980	5650	5650	5650	5650	0
701	20250115	091900	9491980	5650	5650	5650	5650	0
702	20250115	091800	9491980	5650	5650	5650	5650	150
703	20250115	091700	8644480	5710	5710	5710	5710	1
704	20250115	091600	8638770	5710	5720	5720	5710	49
705	20250115	091500	8358830	5720	5720	5720	5720	0
706	20250115	091400	8358830	5720	5720	5720	5720	0
707	20250115	091300	8358830	5720	5720	5720	5720	0
708	20250115	091200	8358830	5720	5720	5720	5720	0
709	20250115	091100	8358830	5720	5720	5720	5720	0
710	20250115	091000	8358830	5720	5720	5720	5720	0
711	20250115	090900	8358830	5720	5720	5720	5720	0
712	20250115	090800	8358830	5720	5720	5720	5720	0
713	20250115	090700	8358830	5720	5720	5720	5720	200
714	20250115	090600	7214830	5730	5730	5730	5730	0
715	20250115	090500	7214830	5730	5730	5730	5730	0
716	20250115	090400	7214830	5730	5730	5730	5730	1
717	20250115	090300	7209100	5730	5720	5730	5720	194
718	20250115	090200	6099250	5720	5720	5720	5720	0
719	20250115	090100	6099250	5720	5720	5720	5720	17
720	20250115	090000	6002010	5720	5710	5720	5710	1051