KissMeData/190650/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	203600	13606830	5560	5560	5560	5560	95
3	20250108	203500	13606830	5560	5560	5560	5560	0
4	20250108	203400	13606830	5560	5560	5560	5560	0
5	20250108	203300	13606830	5560	5560	5560	5560	0
6	20250108	203200	13606830	5560	5560	5560	5560	0
7	20250108	203100	13606830	5560	5560	5560	5560	0
8	20250108	203000	13606830	5560	5560	5560	5560	0
9	20250108	202900	13606830	5560	5560	5560	5560	0
10	20250108	202800	13606830	5560	5560	5560	5560	0
11	20250108	202700	13606830	5560	5560	5560	5560	0
12	20250108	202600	13606830	5560	5560	5560	5560	0
13	20250108	202500	13606830	5560	5560	5560	5560	0
14	20250108	202400	13606830	5560	5560	5560	5560	0
15	20250108	202300	13606830	5560	5560	5560	5560	0
16	20250108	202200	13606830	5560	5560	5560	5560	0
17	20250108	202100	13606830	5560	5560	5560	5560	0
18	20250108	202000	13606830	5560	5560	5560	5560	0
19	20250108	201900	13606830	5560	5560	5560	5560	0
20	20250108	201800	13606830	5560	5560	5560	5560	0
21	20250108	201700	13606830	5560	5560	5560	5560	0
22	20250108	201600	13606830	5560	5560	5560	5560	0
23	20250108	201500	13606830	5560	5560	5560	5560	0
24	20250108	201400	13606830	5560	5560	5560	5560	0
25	20250108	201300	13606830	5560	5560	5560	5560	0
26	20250108	201200	13606830	5560	5560	5560	5560	0
27	20250108	201100	13606830	5560	5560	5560	5560	0
28	20250108	201000	13606830	5560	5560	5560	5560	0
29	20250108	200900	13606830	5560	5560	5560	5560	0
30	20250108	200800	13606830	5560	5560	5560	5560	0
31	20250108	200700	13606830	5560	5560	5560	5560	0
32	20250108	200600	13606830	5560	5560	5560	5560	95
33	20250108	200500	13606830	5560	5560	5560	5560	0
34	20250108	200400	13606830	5560	5560	5560	5560	0
35	20250108	200300	13606830	5560	5560	5560	5560	0
36	20250108	200200	13606830	5560	5560	5560	5560	0
37	20250108	200100	13606830	5560	5560	5560	5560	0
38	20250108	200000	13606830	5560	5560	5560	5560	0
39	20250108	195900	13606830	5560	5560	5560	5560	0
40	20250108	195800	13606830	5560	5560	5560	5560	0
41	20250108	195700	13606830	5560	5560	5560	5560	0
42	20250108	195600	13606830	5560	5560	5560	5560	0
43	20250108	195500	13606830	5560	5560	5560	5560	0
44	20250108	195400	13606830	5560	5560	5560	5560	0
45	20250108	195300	13606830	5560	5560	5560	5560	0
46	20250108	195200	13606830	5560	5560	5560	5560	0
47	20250108	195100	13606830	5560	5560	5560	5560	0
48	20250108	195000	13606830	5560	5560	5560	5560	0
49	20250108	194900	13606830	5560	5560	5560	5560	0
50	20250108	194800	13606830	5560	5560	5560	5560	0
51	20250108	194700	13606830	5560	5560	5560	5560	0
52	20250108	194600	13606830	5560	5560	5560	5560	0
53	20250108	194500	13606830	5560	5560	5560	5560	0
54	20250108	194400	13606830	5560	5560	5560	5560	0
55	20250108	194300	13606830	5560	5560	5560	5560	0
56	20250108	194200	13606830	5560	5560	5560	5560	0
57	20250108	194100	13606830	5560	5560	5560	5560	0
58	20250108	194000	13606830	5560	5560	5560	5560	0
59	20250108	193900	13606830	5560	5560	5560	5560	0
60	20250108	193800	13606830	5560	5560	5560	5560	0
61	20250108	193700	13606830	5560	5560	5560	5560	0
62	20250108	193600	13606830	5560	5560	5560	5560	95
63	20250108	193500	13606830	5560	5560	5560	5560	0
64	20250108	193400	13606830	5560	5560	5560	5560	0
65	20250108	193300	13606830	5560	5560	5560	5560	0
66	20250108	193200	13606830	5560	5560	5560	5560	0
67	20250108	193100	13606830	5560	5560	5560	5560	0
68	20250108	193000	13606830	5560	5560	5560	5560	0
69	20250108	192900	13606830	5560	5560	5560	5560	0
70	20250108	192800	13606830	5560	5560	5560	5560	0
71	20250108	192700	13606830	5560	5560	5560	5560	0
72	20250108	192600	13606830	5560	5560	5560	5560	0
73	20250108	192500	13606830	5560	5560	5560	5560	0
74	20250108	192400	13606830	5560	5560	5560	5560	0
75	20250108	192300	13606830	5560	5560	5560	5560	0
76	20250108	192200	13606830	5560	5560	5560	5560	0
77	20250108	192100	13606830	5560	5560	5560	5560	0
78	20250108	192000	13606830	5560	5560	5560	5560	0
79	20250108	191900	13606830	5560	5560	5560	5560	0
80	20250108	191800	13606830	5560	5560	5560	5560	0
81	20250108	191700	13606830	5560	5560	5560	5560	0
82	20250108	191600	13606830	5560	5560	5560	5560	0
83	20250108	191500	13606830	5560	5560	5560	5560	0
84	20250108	191400	13606830	5560	5560	5560	5560	0
85	20250108	191300	13606830	5560	5560	5560	5560	0
86	20250108	191200	13606830	5560	5560	5560	5560	0
87	20250108	191100	13606830	5560	5560	5560	5560	0
88	20250108	191000	13606830	5560	5560	5560	5560	0
89	20250108	190900	13606830	5560	5560	5560	5560	0
90	20250108	190800	13606830	5560	5560	5560	5560	0
91	20250108	190700	13606830	5560	5560	5560	5560	0
92	20250108	190600	13606830	5560	5560	5560	5560	95
93	20250108	190500	13606830	5560	5560	5560	5560	0
94	20250108	190400	13606830	5560	5560	5560	5560	0
95	20250108	190300	13606830	5560	5560	5560	5560	0
96	20250108	190200	13606830	5560	5560	5560	5560	0
97	20250108	190100	13606830	5560	5560	5560	5560	0
98	20250108	190000	13606830	5560	5560	5560	5560	0
99	20250108	185900	13606830	5560	5560	5560	5560	0
100	20250108	185800	13606830	5560	5560	5560	5560	0
101	20250108	185700	13606830	5560	5560	5560	5560	0
102	20250108	185600	13606830	5560	5560	5560	5560	0
103	20250108	185500	13606830	5560	5560	5560	5560	0
104	20250108	185400	13606830	5560	5560	5560	5560	0
105	20250108	185300	13606830	5560	5560	5560	5560	0
106	20250108	185200	13606830	5560	5560	5560	5560	0
107	20250108	185100	13606830	5560	5560	5560	5560	0
108	20250108	185000	13606830	5560	5560	5560	5560	0
109	20250108	184900	13606830	5560	5560	5560	5560	0
110	20250108	184800	13606830	5560	5560	5560	5560	0
111	20250108	184700	13606830	5560	5560	5560	5560	0
112	20250108	184600	13606830	5560	5560	5560	5560	0
113	20250108	184500	13606830	5560	5560	5560	5560	0
114	20250108	184400	13606830	5560	5560	5560	5560	0
115	20250108	184300	13606830	5560	5560	5560	5560	0
116	20250108	184200	13606830	5560	5560	5560	5560	0
117	20250108	184100	13606830	5560	5560	5560	5560	0
118	20250108	184000	13606830	5560	5560	5560	5560	0
119	20250108	183900	13606830	5560	5560	5560	5560	0
120	20250108	183800	13606830	5560	5560	5560	5560	0
121	20250108	183700	13606830	5560	5560	5560	5560	0
122	20250108	183600	13606830	5560	5560	5560	5560	95
123	20250108	183500	13606830	5560	5560	5560	5560	0
124	20250108	183400	13606830	5560	5560	5560	5560	0
125	20250108	183300	13606830	5560	5560	5560	5560	0
126	20250108	183200	13606830	5560	5560	5560	5560	0
127	20250108	183100	13606830	5560	5560	5560	5560	0
128	20250108	183000	13606830	5560	5560	5560	5560	0
129	20250108	182900	13606830	5560	5560	5560	5560	0
130	20250108	182800	13606830	5560	5560	5560	5560	0
131	20250108	182700	13606830	5560	5560	5560	5560	0
132	20250108	182600	13606830	5560	5560	5560	5560	0
133	20250108	182500	13606830	5560	5560	5560	5560	0
134	20250108	182400	13606830	5560	5560	5560	5560	0
135	20250108	182300	13606830	5560	5560	5560	5560	0
136	20250108	182200	13606830	5560	5560	5560	5560	0
137	20250108	182100	13606830	5560	5560	5560	5560	0
138	20250108	182000	13606830	5560	5560	5560	5560	0
139	20250108	181900	13606830	5560	5560	5560	5560	0
140	20250108	181800	13606830	5560	5560	5560	5560	0
141	20250108	181700	13606830	5560	5560	5560	5560	0
142	20250108	181600	13606830	5560	5560	5560	5560	0
143	20250108	181500	13606830	5560	5560	5560	5560	0
144	20250108	181400	13606830	5560	5560	5560	5560	0
145	20250108	181300	13606830	5560	5560	5560	5560	0
146	20250108	181200	13606830	5560	5560	5560	5560	0
147	20250108	181100	13606830	5560	5560	5560	5560	0
148	20250108	181000	13606830	5560	5560	5560	5560	0
149	20250108	180900	13606830	5560	5560	5560	5560	0
150	20250108	180800	13606830	5560	5560	5560	5560	0
151	20250108	180700	13606830	5560	5560	5560	5560	0
152	20250108	180600	13606830	5560	5560	5560	5560	95
153	20250108	180500	13606830	5560	5560	5560	5560	0
154	20250108	180400	13606830	5560	5560	5560	5560	0
155	20250108	180300	13606830	5560	5560	5560	5560	0
156	20250108	180200	13606830	5560	5560	5560	5560	0
157	20250108	180100	13606830	5560	5560	5560	5560	0
158	20250108	180000	13606830	5560	5560	5560	5560	0
159	20250108	175900	13606830	5560	5560	5560	5560	0
160	20250108	175800	13606830	5560	5560	5560	5560	0
161	20250108	175700	13606830	5560	5560	5560	5560	0
162	20250108	175600	13606830	5560	5560	5560	5560	0
163	20250108	175500	13606830	5560	5560	5560	5560	0
164	20250108	175400	13606830	5560	5560	5560	5560	0
165	20250108	175300	13606830	5560	5560	5560	5560	0
166	20250108	175200	13606830	5560	5560	5560	5560	0
167	20250108	175100	13606830	5560	5560	5560	5560	0
168	20250108	175000	13606830	5560	5560	5560	5560	0
169	20250108	174900	13606830	5560	5560	5560	5560	0
170	20250108	174800	13606830	5560	5560	5560	5560	0
171	20250108	174700	13606830	5560	5560	5560	5560	0
172	20250108	174600	13606830	5560	5560	5560	5560	0
173	20250108	174500	13606830	5560	5560	5560	5560	0
174	20250108	174400	13606830	5560	5560	5560	5560	0
175	20250108	174300	13606830	5560	5560	5560	5560	0
176	20250108	174200	13606830	5560	5560	5560	5560	0
177	20250108	174100	13606830	5560	5560	5560	5560	0
178	20250108	174000	13606830	5560	5560	5560	5560	0
179	20250108	173900	13606830	5560	5560	5560	5560	0
180	20250108	173800	13606830	5560	5560	5560	5560	0
181	20250108	173700	13606830	5560	5560	5560	5560	0
182	20250108	173600	13606830	5560	5560	5560	5560	95
183	20250108	173500	13606830	5560	5560	5560	5560	0
184	20250108	173400	13606830	5560	5560	5560	5560	0
185	20250108	173300	13606830	5560	5560	5560	5560	0
186	20250108	173200	13606830	5560	5560	5560	5560	0
187	20250108	173100	13606830	5560	5560	5560	5560	0
188	20250108	173000	13606830	5560	5560	5560	5560	0
189	20250108	172900	13606830	5560	5560	5560	5560	0
190	20250108	172800	13606830	5560	5560	5560	5560	0
191	20250108	172700	13606830	5560	5560	5560	5560	0
192	20250108	172600	13606830	5560	5560	5560	5560	0
193	20250108	172500	13606830	5560	5560	5560	5560	0
194	20250108	172400	13606830	5560	5560	5560	5560	0
195	20250108	172300	13606830	5560	5560	5560	5560	0
196	20250108	172200	13606830	5560	5560	5560	5560	0
197	20250108	172100	13606830	5560	5560	5560	5560	0
198	20250108	172000	13606830	5560	5560	5560	5560	0
199	20250108	171900	13606830	5560	5560	5560	5560	0
200	20250108	171800	13606830	5560	5560	5560	5560	0
201	20250108	171700	13606830	5560	5560	5560	5560	0
202	20250108	171600	13606830	5560	5560	5560	5560	0
203	20250108	171500	13606830	5560	5560	5560	5560	0
204	20250108	171400	13606830	5560	5560	5560	5560	0
205	20250108	171300	13606830	5560	5560	5560	5560	0
206	20250108	171200	13606830	5560	5560	5560	5560	0
207	20250108	171100	13606830	5560	5560	5560	5560	0
208	20250108	171000	13606830	5560	5560	5560	5560	0
209	20250108	170900	13606830	5560	5560	5560	5560	0
210	20250108	170800	13606830	5560	5560	5560	5560	0
211	20250108	170700	13606830	5560	5560	5560	5560	0
212	20250108	170600	13606830	5560	5560	5560	5560	95
213	20250108	170500	13606830	5560	5560	5560	5560	0
214	20250108	170400	13606830	5560	5560	5560	5560	0
215	20250108	170300	13606830	5560	5560	5560	5560	0
216	20250108	170200	13606830	5560	5560	5560	5560	0
217	20250108	170100	13606830	5560	5560	5560	5560	0
218	20250108	170000	13606830	5560	5560	5560	5560	0
219	20250108	165900	13606830	5560	5560	5560	5560	0
220	20250108	165800	13606830	5560	5560	5560	5560	0
221	20250108	165700	13606830	5560	5560	5560	5560	0
222	20250108	165600	13606830	5560	5560	5560	5560	0
223	20250108	165500	13606830	5560	5560	5560	5560	0
224	20250108	165400	13606830	5560	5560	5560	5560	0
225	20250108	165300	13606830	5560	5560	5560	5560	0
226	20250108	165200	13606830	5560	5560	5560	5560	0
227	20250108	165100	13606830	5560	5560	5560	5560	0
228	20250108	165000	13606830	5560	5560	5560	5560	0
229	20250108	164900	13606830	5560	5560	5560	5560	0
230	20250108	164800	13606830	5560	5560	5560	5560	0
231	20250108	164700	13606830	5560	5560	5560	5560	0
232	20250108	164600	13606830	5560	5560	5560	5560	0
233	20250108	164500	13606830	5560	5560	5560	5560	0
234	20250108	164400	13606830	5560	5560	5560	5560	0
235	20250108	164300	13606830	5560	5560	5560	5560	0
236	20250108	164200	13606830	5560	5560	5560	5560	0
237	20250108	164100	13606830	5560	5560	5560	5560	0
238	20250108	164000	13606830	5560	5560	5560	5560	0
239	20250108	163900	13606830	5560	5560	5560	5560	0
240	20250108	163800	13606830	5560	5560	5560	5560	0
241	20250108	163700	13606830	5560	5560	5560	5560	0
242	20250108	163600	13606830	5560	5560	5560	5560	95
243	20250108	163500	13606830	5560	5560	5560	5560	0
244	20250108	163400	13606830	5560	5560	5560	5560	0
245	20250108	163300	13606830	5560	5560	5560	5560	0
246	20250108	163200	13606830	5560	5560	5560	5560	0
247	20250108	163100	13606830	5560	5560	5560	5560	0
248	20250108	163000	13606830	5560	5560	5560	5560	0
249	20250108	162900	13606830	5560	5560	5560	5560	0
250	20250108	162800	13606830	5560	5560	5560	5560	0
251	20250108	162700	13606830	5560	5560	5560	5560	0
252	20250108	162600	13606830	5560	5560	5560	5560	0
253	20250108	162500	13606830	5560	5560	5560	5560	0
254	20250108	162400	13606830	5560	5560	5560	5560	0
255	20250108	162300	13606830	5560	5560	5560	5560	0
256	20250108	162200	13606830	5560	5560	5560	5560	0
257	20250108	162100	13606830	5560	5560	5560	5560	0
258	20250108	162000	13606830	5560	5560	5560	5560	0
259	20250108	161900	13606830	5560	5560	5560	5560	0
260	20250108	161800	13606830	5560	5560	5560	5560	0
261	20250108	161700	13606830	5560	5560	5560	5560	0
262	20250108	161600	13606830	5560	5560	5560	5560	0
263	20250108	161500	13606830	5560	5560	5560	5560	0
264	20250108	161400	13606830	5560	5560	5560	5560	0
265	20250108	161300	13606830	5560	5560	5560	5560	0
266	20250108	161200	13606830	5560	5560	5560	5560	0
267	20250108	161100	13606830	5560	5560	5560	5560	0
268	20250108	161000	13606830	5560	5560	5560	5560	0
269	20250108	160900	13606830	5560	5560	5560	5560	0
270	20250108	160800	13606830	5560	5560	5560	5560	0
271	20250108	160700	13606830	5560	5560	5560	5560	0
272	20250108	160600	13606830	5560	5560	5560	5560	95
273	20250108	160500	13606830	5560	5560	5560	5560	0
274	20250108	160400	13606830	5560	5560	5560	5560	0
275	20250108	160300	13606830	5560	5560	5560	5560	0
276	20250108	160200	13606830	5560	5560	5560	5560	0
277	20250108	160100	13606830	5560	5560	5560	5560	0
278	20250108	160000	13606830	5560	5560	5560	5560	0
279	20250108	155900	13606830	5560	5560	5560	5560	0
280	20250108	155800	13606830	5560	5560	5560	5560	0
281	20250108	155700	13606830	5560	5560	5560	5560	0
282	20250108	155600	13606830	5560	5560	5560	5560	0
283	20250108	155500	13606830	5560	5560	5560	5560	0
284	20250108	155400	13606830	5560	5560	5560	5560	0
285	20250108	155300	13606830	5560	5560	5560	5560	0
286	20250108	155200	13606830	5560	5560	5560	5560	0
287	20250108	155100	13606830	5560	5560	5560	5560	0
288	20250108	155000	13606830	5560	5560	5560	5560	0
289	20250108	154900	13606830	5560	5560	5560	5560	0
290	20250108	154800	13606830	5560	5560	5560	5560	0
291	20250108	154700	13606830	5560	5560	5560	5560	0
292	20250108	154600	13606830	5560	5560	5560	5560	0
293	20250108	154500	13606830	5560	5560	5560	5560	0
294	20250108	154400	13606830	5560	5560	5560	5560	0
295	20250108	154300	13606830	5560	5560	5560	5560	0
296	20250108	154200	13606830	5560	5560	5560	5560	0
297	20250108	154100	13606830	5560	5560	5560	5560	0
298	20250108	154000	13606830	5560	5560	5560	5560	0
299	20250108	153900	13606830	5560	5560	5560	5560	0
300	20250108	153800	13606830	5560	5560	5560	5560	0
301	20250108	153700	13606830	5560	5560	5560	5560	0
302	20250108	153600	13606830	5560	5560	5560	5560	95
303	20250108	153500	13606830	5560	5560	5560	5560	0
304	20250108	153400	13606830	5560	5560	5560	5560	0
305	20250108	153300	13606830	5560	5560	5560	5560	0
306	20250108	153200	13606830	5560	5560	5560	5560	0
307	20250108	153100	13606830	5560	5560	5560	5560	0
308	20250108	153000	13606830	5560	5560	5560	5560	95
309	20250108	152900	13078630	5560	5560	5560	5560	0
310	20250108	152800	13078630	5560	5560	5560	5560	0
311	20250108	152700	13078630	5560	5560	5560	5560	0
312	20250108	152600	13078630	5560	5560	5560	5560	0
313	20250108	152500	13078630	5560	5560	5560	5560	0
314	20250108	152400	13078630	5560	5560	5560	5560	0
315	20250108	152300	13078630	5560	5560	5560	5560	0
316	20250108	152200	13078630	5560	5560	5560	5560	0
317	20250108	152100	13078630	5560	5560	5560	5560	0
318	20250108	152000	13078630	5560	5560	5560	5560	0
319	20250108	151900	13078630	5560	5560	5560	5560	1
320	20250108	151800	13073070	5550	5550	5550	5550	0
321	20250108	151700	13073070	5550	5550	5550	5550	1
322	20250108	151600	13067520	5550	5550	5550	5550	0
323	20250108	151500	13067520	5550	5550	5550	5550	1
324	20250108	151400	13061970	5550	5550	5550	5550	0
325	20250108	151300	13061970	5550	5550	5550	5550	0
326	20250108	151200	13061970	5550	5550	5550	5550	1
327	20250108	151100	13056420	5550	5550	5550	5550	0
328	20250108	151000	13056420	5550	5550	5550	5550	1
329	20250108	150900	13050870	5550	5550	5550	5550	0
330	20250108	150800	13050870	5550	5550	5550	5550	0
331	20250108	150700	13050870	5550	5550	5550	5550	1
332	20250108	150600	13045320	5560	5560	5560	5560	0
333	20250108	150500	13045320	5560	5550	5560	5550	2
334	20250108	150400	13034210	5550	5550	5550	5550	0
335	20250108	150300	13034210	5550	5550	5550	5550	1
336	20250108	150200	13028660	5550	5550	5550	5550	0
337	20250108	150100	13028660	5550	5550	5550	5550	0
338	20250108	150000	13028660	5550	5550	5550	5550	1
339	20250108	145900	13023110	5550	5550	5550	5550	0
340	20250108	145800	13023110	5550	5570	5590	5550	487
341	20250108	145700	10306540	5550	5550	5550	5550	0
342	20250108	145600	10306540	5550	5550	5550	5550	0
343	20250108	145500	10306540	5550	5550	5550	5550	1
344	20250108	145400	10300990	5550	5550	5550	5550	0
345	20250108	145300	10300990	5550	5550	5550	5550	1
346	20250108	145200	10295440	5570	5570	5570	5570	0
347	20250108	145100	10295440	5570	5570	5570	5570	0
348	20250108	145000	10295440	5570	5550	5570	5550	2
349	20250108	144900	10284320	5540	5540	5540	5540	0
350	20250108	144800	10284320	5540	5540	5540	5540	1
351	20250108	144700	10278780	5550	5550	5550	5550	0
352	20250108	144600	10278780	5550	5550	5550	5550	1
353	20250108	144500	10273230	5550	5550	5550	5550	0
354	20250108	144400	10273230	5550	5550	5550	5550	0
355	20250108	144300	10273230	5550	5550	5550	5550	1
356	20250108	144200	10267680	5550	5550	5550	5550	0
357	20250108	144100	10267680	5550	5550	5550	5550	1
358	20250108	144000	10262130	5550	5550	5550	5550	0
359	20250108	143900	10262130	5550	5550	5550	5550	0
360	20250108	143800	10262130	5550	5550	5550	5550	1
361	20250108	143700	10256580	5540	5540	5540	5540	0
362	20250108	143600	10256580	5540	5540	5540	5540	1
363	20250108	143500	10251040	5550	5550	5550	5550	0
364	20250108	143400	10251040	5550	5550	5550	5550	1
365	20250108	143300	10245490	5550	5550	5550	5550	0
366	20250108	143200	10245490	5550	5550	5550	5550	0
367	20250108	143100	10245490	5550	5550	5550	5550	1
368	20250108	143000	10239940	5550	5550	5550	5550	0
369	20250108	142900	10239940	5550	5550	5550	5550	1
370	20250108	142800	10234390	5550	5550	5550	5550	0
371	20250108	142700	10234390	5550	5550	5550	5550	0
372	20250108	142600	10234390	5550	5550	5550	5550	1
373	20250108	142500	10228840	5550	5550	5550	5550	0
374	20250108	142400	10228840	5550	5550	5550	5550	1
375	20250108	142300	10223290	5550	5550	5550	5550	0
376	20250108	142200	10223290	5550	5550	5550	5550	0
377	20250108	142100	10223290	5550	5550	5550	5550	1
378	20250108	142000	10217740	5550	5550	5550	5550	0
379	20250108	141900	10217740	5550	5550	5550	5550	1
380	20250108	141800	10212190	5550	5550	5550	5550	47
381	20250108	141700	9951340	5550	5540	5550	5540	3
382	20250108	141600	9934710	5550	5550	5550	5550	0
383	20250108	141500	9934710	5550	5550	5550	5550	0
384	20250108	141400	9934710	5550	5550	5550	5550	41
385	20250108	141300	9707160	5550	5550	5550	5550	0
386	20250108	141200	9707160	5550	5550	5550	5550	1
387	20250108	141100	9701610	5540	5540	5540	5540	0
388	20250108	141000	9701610	5540	5540	5540	5540	0
389	20250108	140900	9701610	5540	5540	5540	5540	1
390	20250108	140800	9696070	5540	5540	5540	5540	0
391	20250108	140700	9696070	5540	5540	5540	5540	1
392	20250108	140600	9690530	5580	5580	5580	5580	0
393	20250108	140500	9690530	5580	5580	5580	5580	0
394	20250108	140400	9690530	5580	5540	5580	5540	3
395	20250108	140300	9673870	5540	5540	5540	5540	0
396	20250108	140200	9673870	5540	5540	5540	5540	1
397	20250108	140100	9668330	5580	5580	5580	5540	7
398	20250108	140000	9629470	5540	5540	5540	5540	1
399	20250108	135900	9623930	5550	5550	5550	5550	0
400	20250108	135800	9623930	5550	5550	5550	5550	0
401	20250108	135700	9623930	5550	5550	5550	5550	1
402	20250108	135600	9618380	5550	5550	5550	5550	0
403	20250108	135500	9618380	5550	5550	5550	5550	1
404	20250108	135400	9612830	5550	5550	5550	5550	0
405	20250108	135300	9612830	5550	5550	5550	5550	0
406	20250108	135200	9612830	5550	5550	5550	5550	1
407	20250108	135100	9607280	5540	5540	5540	5540	0
408	20250108	135000	9607280	5540	5540	5540	5540	1
409	20250108	134900	9601740	5540	5540	5540	5540	180
410	20250108	134800	8604540	5540	5540	5540	5540	1
411	20250108	134700	8599000	5580	5580	5580	5580	0
412	20250108	134600	8599000	5580	5550	5580	5540	56
413	20250108	134500	8288660	5550	5550	5550	5550	1
414	20250108	134400	8283110	5550	5550	5550	5550	0
415	20250108	134300	8283110	5550	5550	5550	5550	1
416	20250108	134200	8277560	5550	5550	5550	5550	0
417	20250108	134100	8277560	5550	5550	5550	5550	0
418	20250108	134000	8277560	5550	5550	5550	5550	1
419	20250108	133900	8272010	5550	5550	5550	5550	0
420	20250108	133800	8272010	5550	5550	5550	5550	1
421	20250108	133700	8266460	5540	5540	5540	5540	0
422	20250108	133600	8266460	5540	5540	5540	5540	0
423	20250108	133500	8266460	5540	5540	5540	5540	1
424	20250108	133400	8260920	5540	5540	5540	5540	0
425	20250108	133300	8260920	5540	5540	5540	5540	1
426	20250108	133200	8255380	5540	5540	5540	5540	0
427	20250108	133100	8255380	5540	5540	5540	5540	1
428	20250108	133000	8249840	5540	5540	5540	5540	0
429	20250108	132900	8249840	5540	5540	5540	5540	0
430	20250108	132800	8249840	5540	5540	5540	5540	1
431	20250108	132700	8244300	5550	5550	5550	5550	0
432	20250108	132600	8244300	5550	5550	5550	5550	1
433	20250108	132500	8238750	5540	5540	5540	5540	0
434	20250108	132400	8238750	5540	5540	5540	5540	0
435	20250108	132300	8238750	5540	5540	5540	5540	358
436	20250108	132200	6255430	5540	5540	5540	5540	0
437	20250108	132100	6255430	5540	5540	5540	5540	1
438	20250108	132000	6249890	5540	5550	5550	5540	327
439	20250108	131900	4438300	5540	5540	5540	5540	0
440	20250108	131800	4438300	5540	5540	5540	5540	1
441	20250108	131700	4432760	5540	5540	5540	5540	0
442	20250108	131600	4432760	5540	5540	5540	5540	1
443	20250108	131500	4427220	5550	5550	5550	5550	0
444	20250108	131400	4427220	5550	5550	5550	5550	1
445	20250108	131300	4421670	5540	5540	5540	5540	0
446	20250108	131200	4421670	5540	5540	5540	5540	0
447	20250108	131100	4421670	5540	5540	5540	5540	1
448	20250108	131000	4416130	5540	5540	5540	5540	0
449	20250108	130900	4416130	5540	5540	5540	5540	1
450	20250108	130800	4410590	5540	5540	5540	5540	0
451	20250108	130700	4410590	5540	5540	5540	5540	0
452	20250108	130600	4410590	5540	5540	5540	5540	1
453	20250108	130500	4405050	5580	5580	5580	5580	1
454	20250108	130400	4399470	5540	5540	5540	5540	1
455	20250108	130300	4393930	5540	5540	5540	5540	0
456	20250108	130200	4393930	5540	5540	5540	5540	1
457	20250108	130100	4388390	5580	5580	5580	5580	180
458	20250108	130000	3383990	5580	5580	5580	5580	4
459	20250108	125900	3361670	5540	5540	5540	5540	1
460	20250108	125800	3356130	5550	5550	5550	5550	0
461	20250108	125700	3356130	5550	5550	5550	5550	1
462	20250108	125600	3350580	5540	5540	5540	5540	0
463	20250108	125500	3350580	5540	5540	5540	5540	0
464	20250108	125400	3350580	5540	5540	5540	5540	1
465	20250108	125300	3345040	5550	5550	5550	5550	0
466	20250108	125200	3345040	5550	5550	5550	5550	1
467	20250108	125100	3339490	5550	5550	5550	5550	0
468	20250108	125000	3339490	5550	5550	5550	5550	0
469	20250108	124900	3339490	5550	5550	5550	5550	1
470	20250108	124800	3333940	5540	5540	5540	5540	0
471	20250108	124700	3333940	5540	5540	5540	5540	1
472	20250108	124600	3328400	5550	5550	5550	5550	0
473	20250108	124500	3328400	5550	5550	5550	5550	1
474	20250108	124400	3322850	5540	5540	5540	5540	0
475	20250108	124300	3322850	5540	5540	5540	5540	0
476	20250108	124200	3322850	5540	5540	5540	5540	1
477	20250108	124100	3317310	5540	5540	5540	5540	0
478	20250108	124000	3317310	5540	5540	5540	5540	1
479	20250108	123900	3311770	5540	5540	5540	5540	0
480	20250108	123800	3311770	5540	5540	5540	5540	0
481	20250108	123700	3311770	5540	5540	5540	5540	1
482	20250108	123600	3306230	5540	5540	5540	5540	0
483	20250108	123500	3306230	5540	5540	5540	5540	1
484	20250108	123400	3300690	5580	5580	5580	5580	0
485	20250108	123300	3300690	5580	5550	5580	5550	10
486	20250108	123200	3245160	5550	5550	5550	5550	2
487	20250108	123100	3234060	5540	5540	5540	5540	0
488	20250108	123000	3234060	5540	5540	5540	5540	1
489	20250108	122900	3228520	5580	5550	5580	5550	178
490	20250108	122800	2240590	5540	5540	5540	5540	1
491	20250108	122700	2235050	5550	5550	5550	5550	1
492	20250108	122600	2229500	5540	5540	5540	5540	0
493	20250108	122500	2229500	5540	5540	5540	5540	1
494	20250108	122400	2223960	5550	5550	5550	5550	0
495	20250108	122300	2223960	5550	5540	5550	5540	2
496	20250108	122200	2212870	5540	5540	5540	5540	0
497	20250108	122100	2212870	5540	5540	5540	5540	0
498	20250108	122000	2212870	5540	5540	5540	5540	1
499	20250108	121900	2207330	5540	5540	5540	5540	0
500	20250108	121800	2207330	5540	5540	5540	5540	1
501	20250108	121700	2201790	5540	5540	5540	5540	0
502	20250108	121600	2201790	5540	5540	5540	5540	1
503	20250108	121500	2196250	5540	5540	5540	5540	0
504	20250108	121400	2196250	5540	5540	5540	5540	0
505	20250108	121300	2196250	5540	5540	5540	5540	1
506	20250108	121200	2190710	5550	5550	5550	5550	0
507	20250108	121100	2190710	5550	5540	5550	5540	2
508	20250108	121000	2179620	5540	5540	5540	5540	0
509	20250108	120900	2179620	5540	5540	5540	5540	0
510	20250108	120800	2179620	5540	5540	5540	5540	1
511	20250108	120700	2174080	5540	5540	5540	5540	0
512	20250108	120600	2174080	5540	5540	5540	5540	1
513	20250108	120500	2168540	5540	5540	5540	5540	0
514	20250108	120400	2168540	5540	5540	5540	5540	0
515	20250108	120300	2168540	5540	5540	5540	5540	2
516	20250108	120200	2157460	5540	5540	5540	5540	0
517	20250108	120100	2157460	5540	5540	5540	5540	1
518	20250108	120000	2151920	5540	5540	5540	5540	0
519	20250108	115900	2151920	5540	5540	5540	5540	1
520	20250108	115800	2146380	5540	5540	5540	5540	0
521	20250108	115700	2146380	5540	5540	5540	5540	0
522	20250108	115600	2146380	5540	5540	5540	5540	1
523	20250108	115500	2140840	5540	5540	5540	5540	0
524	20250108	115400	2140840	5540	5540	5540	5540	1
525	20250108	115300	2135300	5540	5540	5540	5540	0
526	20250108	115200	2135300	5540	5540	5540	5540	0
527	20250108	115100	2135300	5540	5540	5540	5540	1
528	20250108	115000	2129760	5540	5540	5540	5540	0
529	20250108	114900	2129760	5540	5540	5540	5540	1
530	20250108	114800	2124220	5540	5540	5540	5540	0
531	20250108	114700	2124220	5540	5540	5540	5540	1
532	20250108	114600	2118680	5540	5540	5540	5540	0
533	20250108	114500	2118680	5540	5540	5540	5540	0
534	20250108	114400	2118680	5540	5540	5540	5540	1
535	20250108	114300	2113140	5550	5550	5550	5550	0
536	20250108	114200	2113140	5550	5540	5550	5540	4
537	20250108	114100	2090950	5540	5540	5540	5540	0
538	20250108	114000	2090950	5540	5540	5540	5540	0
539	20250108	113900	2090950	5540	5540	5540	5540	1
540	20250108	113800	2085410	5540	5540	5540	5540	0
541	20250108	113700	2085410	5540	5540	5540	5540	1
542	20250108	113600	2079870	5540	5540	5540	5540	0
543	20250108	113500	2079870	5540	5540	5540	5540	0
544	20250108	113400	2079870	5540	5540	5540	5540	1
545	20250108	113300	2074330	5540	5540	5540	5540	0
546	20250108	113200	2074330	5540	5540	5540	5540	1
547	20250108	113100	2068790	5540	5540	5540	5540	0
548	20250108	113000	2068790	5540	5540	5540	5540	1
549	20250108	112900	2063250	5540	5540	5540	5540	0
550	20250108	112800	2063250	5540	5540	5540	5540	0
551	20250108	112700	2063250	5540	5540	5540	5540	1
552	20250108	112600	2057710	5540	5540	5540	5540	0
553	20250108	112500	2057710	5540	5540	5540	5540	1
554	20250108	112400	2052170	5550	5550	5550	5550	0
555	20250108	112300	2052170	5550	5550	5550	5550	1
556	20250108	112200	2046620	5540	5540	5540	5540	1
557	20250108	112100	2041080	5540	5540	5540	5540	0
558	20250108	112000	2041080	5540	5540	5540	5540	1
559	20250108	111900	2035540	5540	5540	5540	5540	0
560	20250108	111800	2035540	5540	5540	5540	5540	0
561	20250108	111700	2035540	5540	5540	5540	5540	1
562	20250108	111600	2030000	5540	5540	5540	5540	0
563	20250108	111500	2030000	5540	5540	5540	5540	1
564	20250108	111400	2024460	5540	5540	5540	5540	0
565	20250108	111300	2024460	5540	5540	5540	5540	1
566	20250108	111200	2018920	5540	5540	5540	5540	0
567	20250108	111100	2018920	5540	5540	5540	5540	0
568	20250108	111000	2018920	5540	5540	5540	5540	1
569	20250108	110900	2013380	5540	5540	5540	5540	0
570	20250108	110800	2013380	5540	5540	5540	5540	4
571	20250108	110700	1991220	5550	5550	5550	5550	0
572	20250108	110600	1991220	5550	5550	5550	5550	0
573	20250108	110500	1991220	5550	5530	5550	5530	5
574	20250108	110400	1963490	5530	5530	5530	5530	0
575	20250108	110300	1963490	5530	5530	5530	5530	1
576	20250108	110200	1957960	5530	5530	5530	5530	0
577	20250108	110100	1957960	5530	5530	5530	5530	1
578	20250108	110000	1952430	5550	5550	5550	5550	30
579	20250108	105900	1785930	5540	5540	5540	5540	0
580	20250108	105800	1785930	5540	5540	5540	5540	1
581	20250108	105700	1780390	5550	5550	5550	5550	0
582	20250108	105600	1780390	5550	5550	5550	5550	25
583	20250108	105500	1641640	5550	5550	5550	5550	0
584	20250108	105400	1641640	5550	5550	5550	5550	0
585	20250108	105300	1641640	5550	5550	5550	5550	1
586	20250108	105200	1636090	5550	5550	5550	5550	0
587	20250108	105100	1636090	5550	5550	5550	5550	1
588	20250108	105000	1630540	5580	5580	5580	5580	1
589	20250108	104900	1624960	5550	5550	5550	5550	0
590	20250108	104800	1624960	5550	5550	5550	5550	1
591	20250108	104700	1619410	5580	5580	5580	5580	0
592	20250108	104600	1619410	5580	5550	5580	5550	2
593	20250108	104500	1608280	5580	5580	5580	5580	0
594	20250108	104400	1608280	5580	5530	5580	5530	24
595	20250108	104300	1474630	5570	5570	5570	5570	0
596	20250108	104200	1474630	5570	5570	5570	5570	1
597	20250108	104100	1469060	5530	5530	5530	5530	1
598	20250108	104000	1463530	5540	5540	5540	5540	0
599	20250108	103900	1463530	5540	5540	5540	5540	1
600	20250108	103800	1457990	5530	5530	5530	5530	0
601	20250108	103700	1457990	5530	5530	5530	5530	0
602	20250108	103600	1457990	5530	5530	5530	5530	1
603	20250108	103500	1452460	5530	5530	5530	5530	0
604	20250108	103400	1452460	5530	5530	5530	5530	1
605	20250108	103300	1446930	5530	5530	5530	5530	0
606	20250108	103200	1446930	5530	5530	5530	5530	0
607	20250108	103100	1446930	5530	5530	5530	5530	1
608	20250108	103000	1441400	5530	5530	5530	5530	0
609	20250108	102900	1441400	5530	5530	5530	5530	1
610	20250108	102800	1435870	5530	5530	5530	5530	0
611	20250108	102700	1435870	5530	5530	5530	5530	1
612	20250108	102600	1430340	5530	5530	5530	5530	0
613	20250108	102500	1430340	5530	5530	5530	5530	0
614	20250108	102400	1430340	5530	5530	5530	5530	1
615	20250108	102300	1424810	5540	5540	5540	5540	0
616	20250108	102200	1424810	5540	5540	5540	5540	1
617	20250108	102100	1419270	5540	5540	5540	5540	0
618	20250108	102000	1419270	5540	5540	5540	5540	0
619	20250108	101900	1419270	5540	5540	5540	5540	1
620	20250108	101800	1413730	5520	5520	5520	5520	0
621	20250108	101700	1413730	5520	5520	5520	5520	1
622	20250108	101600	1408210	5520	5520	5520	5520	0
623	20250108	101500	1408210	5520	5520	5520	5520	1
624	20250108	101400	1402690	5520	5520	5520	5520	0
625	20250108	101300	1402690	5520	5520	5520	5520	1
626	20250108	101200	1397170	5570	5520	5570	5520	2
627	20250108	101100	1386080	5560	5560	5560	5560	0
628	20250108	101000	1386080	5560	5560	5560	5560	1
629	20250108	100900	1380520	5560	5560	5560	5560	0
630	20250108	100800	1380520	5560	5560	5560	5560	0
631	20250108	100700	1380520	5560	5560	5560	5560	1
632	20250108	100600	1374960	5560	5560	5560	5560	0
633	20250108	100500	1374960	5560	5560	5560	5560	1
634	20250108	100400	1369400	5570	5570	5570	5570	0
635	20250108	100300	1369400	5570	5570	5570	5570	1
636	20250108	100200	1363830	5560	5560	5560	5560	1
637	20250108	100100	1358270	5560	5560	5560	5560	0
638	20250108	100000	1358270	5560	5560	5560	5560	1
639	20250108	095900	1352710	5560	5560	5560	5560	0
640	20250108	095800	1352710	5560	5520	5560	5520	16
641	20250108	095700	1263790	5520	5520	5520	5520	0
642	20250108	095600	1263790	5520	5520	5520	5520	0
643	20250108	095500	1263790	5520	5520	5520	5520	1
644	20250108	095400	1258270	5520	5520	5520	5520	0
645	20250108	095300	1258270	5520	5520	5520	5520	1
646	20250108	095200	1252750	5520	5520	5520	5520	0
647	20250108	095100	1252750	5520	5520	5520	5520	0
648	20250108	095000	1252750	5520	5520	5520	5520	1
649	20250108	094900	1247230	5520	5520	5520	5520	0
650	20250108	094800	1247230	5520	5520	5520	5520	1
651	20250108	094700	1241710	5520	5520	5520	5520	0
652	20250108	094600	1241710	5520	5520	5520	5520	0
653	20250108	094500	1241710	5520	5520	5520	5520	1
654	20250108	094400	1236190	5560	5560	5560	5560	0
655	20250108	094300	1236190	5560	5560	5560	5520	3
656	20250108	094200	1219550	5520	5520	5520	5520	0
657	20250108	094100	1219550	5520	5520	5520	5520	1
658	20250108	094000	1214030	5500	5500	5500	5500	0
659	20250108	093900	1214030	5500	5560	5560	5500	100
660	20250108	093800	661780	5560	5560	5560	5560	1
661	20250108	093700	656220	5570	5570	5570	5570	75
662	20250108	093600	238470	5570	5570	5570	5570	1
663	20250108	093500	232900	5570	5570	5570	5570	0
664	20250108	093400	232900	5570	5570	5570	5570	0
665	20250108	093300	232900	5570	5570	5570	5570	1
666	20250108	093200	227330	5570	5570	5570	5570	0
667	20250108	093100	227330	5570	5570	5570	5570	1
668	20250108	093000	221760	5570	5570	5570	5570	0
669	20250108	092900	221760	5570	5570	5570	5570	1
670	20250108	092800	216190	5570	5570	5570	5570	0
671	20250108	092700	216190	5570	5570	5570	5570	0
672	20250108	092600	216190	5570	5570	5570	5570	1
673	20250108	092500	210620	5570	5570	5570	5570	0
674	20250108	092400	210620	5570	5570	5570	5570	1
675	20250108	092300	205050	5600	5600	5600	5600	1
676	20250108	092200	199450	5570	5570	5570	5570	0
677	20250108	092100	199450	5570	5570	5570	5570	1
678	20250108	092000	193880	5570	5570	5570	5570	0
679	20250108	091900	193880	5570	5570	5570	5570	1
680	20250108	091800	188310	5600	5600	5600	5600	0
681	20250108	091700	188310	5600	5600	5600	5600	0
682	20250108	091600	188310	5600	5560	5600	5560	3
683	20250108	091500	171560	5550	5550	5550	5550	0
684	20250108	091400	171560	5550	5550	5550	5550	1
685	20250108	091300	166010	5550	5550	5550	5550	0
686	20250108	091200	166010	5550	5550	5550	5550	1
687	20250108	091100	160460	5590	5590	5590	5590	0
688	20250108	091000	160460	5590	5590	5590	5590	1
689	20250108	090900	154870	5540	5540	5540	5540	1
690	20250108	090800	149330	5540	5540	5540	5540	0
691	20250108	090700	149330	5540	5540	5540	5540	1
692	20250108	090600	143790	5540	5540	5540	5540	0
693	20250108	090500	143790	5540	5540	5540	5540	0
694	20250108	090400	143790	5540	5540	5540	5540	1
695	20250108	090300	138250	5530	5530	5530	5530	0
696	20250108	090200	138250	5530	5530	5530	5530	1
697	20250108	090100	132720	5530	5530	5530	5530	0
698	20250108	090000	132720	5530	5530	5530	5530	24