KissMeData/093920/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200600	97977990	5350	5350	5350	5350	716
3	20250114	200500	97977990	5350	5350	5350	5350	0
4	20250114	200400	97977990	5350	5350	5350	5350	0
5	20250114	200300	97977990	5350	5350	5350	5350	0
6	20250114	200200	97977990	5350	5350	5350	5350	0
7	20250114	200100	97977990	5350	5350	5350	5350	0
8	20250114	200000	97977990	5350	5350	5350	5350	0
9	20250114	195900	97977990	5350	5350	5350	5350	0
10	20250114	195800	97977990	5350	5350	5350	5350	0
11	20250114	195700	97977990	5350	5350	5350	5350	0
12	20250114	195600	97977990	5350	5350	5350	5350	0
13	20250114	195500	97977990	5350	5350	5350	5350	0
14	20250114	195400	97977990	5350	5350	5350	5350	0
15	20250114	195300	97977990	5350	5350	5350	5350	0
16	20250114	195200	97977990	5350	5350	5350	5350	0
17	20250114	195100	97977990	5350	5350	5350	5350	0
18	20250114	195000	97977990	5350	5350	5350	5350	0
19	20250114	194900	97977990	5350	5350	5350	5350	0
20	20250114	194800	97977990	5350	5350	5350	5350	0
21	20250114	194700	97977990	5350	5350	5350	5350	0
22	20250114	194600	97977990	5350	5350	5350	5350	0
23	20250114	194500	97977990	5350	5350	5350	5350	0
24	20250114	194400	97977990	5350	5350	5350	5350	0
25	20250114	194300	97977990	5350	5350	5350	5350	0
26	20250114	194200	97977990	5350	5350	5350	5350	0
27	20250114	194100	97977990	5350	5350	5350	5350	0
28	20250114	194000	97977990	5350	5350	5350	5350	0
29	20250114	193900	97977990	5350	5350	5350	5350	0
30	20250114	193800	97977990	5350	5350	5350	5350	0
31	20250114	193700	97977990	5350	5350	5350	5350	0
32	20250114	193600	97977990	5350	5350	5350	5350	716
33	20250114	193500	97977990	5350	5350	5350	5350	0
34	20250114	193400	97977990	5350	5350	5350	5350	0
35	20250114	193300	97977990	5350	5350	5350	5350	0
36	20250114	193200	97977990	5350	5350	5350	5350	0
37	20250114	193100	97977990	5350	5350	5350	5350	0
38	20250114	193000	97977990	5350	5350	5350	5350	0
39	20250114	192900	97977990	5350	5350	5350	5350	0
40	20250114	192800	97977990	5350	5350	5350	5350	0
41	20250114	192700	97977990	5350	5350	5350	5350	0
42	20250114	192600	97977990	5350	5350	5350	5350	0
43	20250114	192500	97977990	5350	5350	5350	5350	0
44	20250114	192400	97977990	5350	5350	5350	5350	0
45	20250114	192300	97977990	5350	5350	5350	5350	0
46	20250114	192200	97977990	5350	5350	5350	5350	0
47	20250114	192100	97977990	5350	5350	5350	5350	0
48	20250114	192000	97977990	5350	5350	5350	5350	0
49	20250114	191900	97977990	5350	5350	5350	5350	0
50	20250114	191800	97977990	5350	5350	5350	5350	0
51	20250114	191700	97977990	5350	5350	5350	5350	0
52	20250114	191600	97977990	5350	5350	5350	5350	0
53	20250114	191500	97977990	5350	5350	5350	5350	0
54	20250114	191400	97977990	5350	5350	5350	5350	0
55	20250114	191300	97977990	5350	5350	5350	5350	0
56	20250114	191200	97977990	5350	5350	5350	5350	0
57	20250114	191100	97977990	5350	5350	5350	5350	0
58	20250114	191000	97977990	5350	5350	5350	5350	0
59	20250114	190900	97977990	5350	5350	5350	5350	0
60	20250114	190800	97977990	5350	5350	5350	5350	0
61	20250114	190700	97977990	5350	5350	5350	5350	0
62	20250114	190600	97977990	5350	5350	5350	5350	716
63	20250114	190500	97977990	5350	5350	5350	5350	0
64	20250114	190400	97977990	5350	5350	5350	5350	0
65	20250114	190300	97977990	5350	5350	5350	5350	0
66	20250114	190200	97977990	5350	5350	5350	5350	0
67	20250114	190100	97977990	5350	5350	5350	5350	0
68	20250114	190000	97977990	5350	5350	5350	5350	0
69	20250114	185900	97977990	5350	5350	5350	5350	0
70	20250114	185800	97977990	5350	5350	5350	5350	0
71	20250114	185700	97977990	5350	5350	5350	5350	0
72	20250114	185600	97977990	5350	5350	5350	5350	0
73	20250114	185500	97977990	5350	5350	5350	5350	0
74	20250114	185400	97977990	5350	5350	5350	5350	0
75	20250114	185300	97977990	5350	5350	5350	5350	0
76	20250114	185200	97977990	5350	5350	5350	5350	0
77	20250114	185100	97977990	5350	5350	5350	5350	0
78	20250114	185000	97977990	5350	5350	5350	5350	0
79	20250114	184900	97977990	5350	5350	5350	5350	0
80	20250114	184800	97977990	5350	5350	5350	5350	0
81	20250114	184700	97977990	5350	5350	5350	5350	0
82	20250114	184600	97977990	5350	5350	5350	5350	0
83	20250114	184500	97977990	5350	5350	5350	5350	0
84	20250114	184400	97977990	5350	5350	5350	5350	0
85	20250114	184300	97977990	5350	5350	5350	5350	0
86	20250114	184200	97977990	5350	5350	5350	5350	0
87	20250114	184100	97977990	5350	5350	5350	5350	0
88	20250114	184000	97977990	5350	5350	5350	5350	0
89	20250114	183900	97977990	5350	5350	5350	5350	0
90	20250114	183800	97977990	5350	5350	5350	5350	0
91	20250114	183700	97977990	5350	5350	5350	5350	0
92	20250114	183600	97977990	5350	5350	5350	5350	716
93	20250114	183500	97977990	5350	5350	5350	5350	0
94	20250114	183400	97977990	5350	5350	5350	5350	0
95	20250114	183300	97977990	5350	5350	5350	5350	0
96	20250114	183200	97977990	5350	5350	5350	5350	0
97	20250114	183100	97977990	5350	5350	5350	5350	0
98	20250114	183000	97977990	5350	5350	5350	5350	0
99	20250114	182900	97977990	5350	5350	5350	5350	0
100	20250114	182800	97977990	5350	5350	5350	5350	0
101	20250114	182700	97977990	5350	5350	5350	5350	0
102	20250114	182600	97977990	5350	5350	5350	5350	0
103	20250114	182500	97977990	5350	5350	5350	5350	0
104	20250114	182400	97977990	5350	5350	5350	5350	0
105	20250114	182300	97977990	5350	5350	5350	5350	0
106	20250114	182200	97977990	5350	5350	5350	5350	0
107	20250114	182100	97977990	5350	5350	5350	5350	0
108	20250114	182000	97977990	5350	5350	5350	5350	0
109	20250114	181900	97977990	5350	5350	5350	5350	0
110	20250114	181800	97977990	5350	5350	5350	5350	0
111	20250114	181700	97977990	5350	5350	5350	5350	0
112	20250114	181600	97977990	5350	5350	5350	5350	0
113	20250114	181500	97977990	5350	5350	5350	5350	0
114	20250114	181400	97977990	5350	5350	5350	5350	0
115	20250114	181300	97977990	5350	5350	5350	5350	0
116	20250114	181200	97977990	5350	5350	5350	5350	0
117	20250114	181100	97977990	5350	5350	5350	5350	0
118	20250114	181000	97977990	5350	5350	5350	5350	0
119	20250114	180900	97977990	5350	5350	5350	5350	0
120	20250114	180800	97977990	5350	5350	5350	5350	0
121	20250114	180700	97977990	5350	5350	5350	5350	0
122	20250114	180600	97977990	5350	5350	5350	5350	716
123	20250114	180500	97977990	5350	5350	5350	5350	0
124	20250114	180400	97977990	5350	5350	5350	5350	0
125	20250114	180300	97977990	5350	5350	5350	5350	0
126	20250114	180200	97977990	5350	5350	5350	5350	0
127	20250114	180100	97977990	5350	5350	5350	5350	0
128	20250114	180000	97977990	5350	5350	5350	5350	0
129	20250114	175900	97977990	5350	5350	5350	5350	0
130	20250114	175800	97977990	5350	5350	5350	5350	0
131	20250114	175700	97977990	5350	5350	5350	5350	0
132	20250114	175600	97977990	5350	5350	5350	5350	0
133	20250114	175500	97977990	5350	5350	5350	5350	0
134	20250114	175400	97977990	5350	5350	5350	5350	0
135	20250114	175300	97977990	5350	5350	5350	5350	0
136	20250114	175200	97977990	5350	5350	5350	5350	0
137	20250114	175100	97977990	5350	5350	5350	5350	0
138	20250114	175000	97977990	5350	5350	5350	5350	0
139	20250114	174900	97977990	5350	5350	5350	5350	0
140	20250114	174800	97977990	5350	5350	5350	5350	0
141	20250114	174700	97977990	5350	5350	5350	5350	0
142	20250114	174600	97977990	5350	5350	5350	5350	0
143	20250114	174500	97977990	5350	5350	5350	5350	0
144	20250114	174400	97977990	5350	5350	5350	5350	0
145	20250114	174300	97977990	5350	5350	5350	5350	0
146	20250114	174200	97977990	5350	5350	5350	5350	0
147	20250114	174100	97977990	5350	5350	5350	5350	0
148	20250114	174000	97977990	5350	5350	5350	5350	0
149	20250114	173900	97977990	5350	5350	5350	5350	0
150	20250114	173800	97977990	5350	5350	5350	5350	0
151	20250114	173700	97977990	5350	5350	5350	5350	0
152	20250114	173600	97977990	5350	5350	5350	5350	716
153	20250114	173500	97977990	5350	5350	5350	5350	0
154	20250114	173400	97977990	5350	5350	5350	5350	0
155	20250114	173300	97977990	5350	5350	5350	5350	0
156	20250114	173200	97977990	5350	5350	5350	5350	0
157	20250114	173100	97977990	5350	5350	5350	5350	0
158	20250114	173000	97977990	5350	5350	5350	5350	0
159	20250114	172900	97977990	5350	5350	5350	5350	0
160	20250114	172800	97977990	5350	5350	5350	5350	0
161	20250114	172700	97977990	5350	5350	5350	5350	0
162	20250114	172600	97977990	5350	5350	5350	5350	0
163	20250114	172500	97977990	5350	5350	5350	5350	0
164	20250114	172400	97977990	5350	5350	5350	5350	0
165	20250114	172300	97977990	5350	5350	5350	5350	0
166	20250114	172200	97977990	5350	5350	5350	5350	0
167	20250114	172100	97977990	5350	5350	5350	5350	0
168	20250114	172000	97977990	5350	5350	5350	5350	0
169	20250114	171900	97977990	5350	5350	5350	5350	0
170	20250114	171800	97977990	5350	5350	5350	5350	0
171	20250114	171700	97977990	5350	5350	5350	5350	0
172	20250114	171600	97977990	5350	5350	5350	5350	0
173	20250114	171500	97977990	5350	5350	5350	5350	0
174	20250114	171400	97977990	5350	5350	5350	5350	0
175	20250114	171300	97977990	5350	5350	5350	5350	0
176	20250114	171200	97977990	5350	5350	5350	5350	0
177	20250114	171100	97977990	5350	5350	5350	5350	0
178	20250114	171000	97977990	5350	5350	5350	5350	0
179	20250114	170900	97977990	5350	5350	5350	5350	0
180	20250114	170800	97977990	5350	5350	5350	5350	0
181	20250114	170700	97977990	5350	5350	5350	5350	0
182	20250114	170600	97977990	5350	5350	5350	5350	716
183	20250114	170500	97977990	5350	5350	5350	5350	0
184	20250114	170400	97977990	5350	5350	5350	5350	0
185	20250114	170300	97977990	5350	5350	5350	5350	0
186	20250114	170200	97977990	5350	5350	5350	5350	0
187	20250114	170100	97977990	5350	5350	5350	5350	0
188	20250114	170000	97977990	5350	5350	5350	5350	0
189	20250114	165900	97977990	5350	5350	5350	5350	0
190	20250114	165800	97977990	5350	5350	5350	5350	0
191	20250114	165700	97977990	5350	5350	5350	5350	0
192	20250114	165600	97977990	5350	5350	5350	5350	0
193	20250114	165500	97977990	5350	5350	5350	5350	0
194	20250114	165400	97977990	5350	5350	5350	5350	0
195	20250114	165300	97977990	5350	5350	5350	5350	0
196	20250114	165200	97977990	5350	5350	5350	5350	0
197	20250114	165100	97977990	5350	5350	5350	5350	0
198	20250114	165000	97977990	5350	5350	5350	5350	0
199	20250114	164900	97977990	5350	5350	5350	5350	0
200	20250114	164800	97977990	5350	5350	5350	5350	0
201	20250114	164700	97977990	5350	5350	5350	5350	0
202	20250114	164600	97977990	5350	5350	5350	5350	0
203	20250114	164500	97977990	5350	5350	5350	5350	0
204	20250114	164400	97977990	5350	5350	5350	5350	0
205	20250114	164300	97977990	5350	5350	5350	5350	0
206	20250114	164200	97977990	5350	5350	5350	5350	0
207	20250114	164100	97977990	5350	5350	5350	5350	0
208	20250114	164000	97977990	5350	5350	5350	5350	0
209	20250114	163900	97977990	5350	5350	5350	5350	0
210	20250114	163800	97977990	5350	5350	5350	5350	0
211	20250114	163700	97977990	5350	5350	5350	5350	0
212	20250114	163600	97977990	5350	5350	5350	5350	716
213	20250114	163500	97977990	5350	5350	5350	5350	0
214	20250114	163400	97977990	5350	5350	5350	5350	0
215	20250114	163300	97977990	5350	5350	5350	5350	0
216	20250114	163200	97977990	5350	5350	5350	5350	0
217	20250114	163100	97977990	5350	5350	5350	5350	0
218	20250114	163000	97977990	5350	5350	5350	5350	0
219	20250114	162900	97977990	5350	5350	5350	5350	0
220	20250114	162800	97977990	5350	5350	5350	5350	0
221	20250114	162700	97977990	5350	5350	5350	5350	0
222	20250114	162600	97977990	5350	5350	5350	5350	0
223	20250114	162500	97977990	5350	5350	5350	5350	0
224	20250114	162400	97977990	5350	5350	5350	5350	0
225	20250114	162300	97977990	5350	5350	5350	5350	0
226	20250114	162200	97977990	5350	5350	5350	5350	0
227	20250114	162100	97977990	5350	5350	5350	5350	0
228	20250114	162000	97977990	5350	5350	5350	5350	0
229	20250114	161900	97977990	5350	5350	5350	5350	0
230	20250114	161800	97977990	5350	5350	5350	5350	0
231	20250114	161700	97977990	5350	5350	5350	5350	0
232	20250114	161600	97977990	5350	5350	5350	5350	0
233	20250114	161500	97977990	5350	5350	5350	5350	0
234	20250114	161400	97977990	5350	5350	5350	5350	0
235	20250114	161300	97977990	5350	5350	5350	5350	0
236	20250114	161200	97977990	5350	5350	5350	5350	0
237	20250114	161100	97977990	5350	5350	5350	5350	0
238	20250114	161000	97977990	5350	5350	5350	5350	0
239	20250114	160900	97977990	5350	5350	5350	5350	0
240	20250114	160800	97977990	5350	5350	5350	5350	0
241	20250114	160700	97977990	5350	5350	5350	5350	0
242	20250114	160600	97977990	5350	5350	5350	5350	716
243	20250114	160500	97977990	5350	5350	5350	5350	0
244	20250114	160400	97977990	5350	5350	5350	5350	0
245	20250114	160300	97977990	5350	5350	5350	5350	0
246	20250114	160200	97977990	5350	5350	5350	5350	0
247	20250114	160100	97977990	5350	5350	5350	5350	0
248	20250114	160000	97977990	5350	5350	5350	5350	0
249	20250114	155900	97977990	5350	5350	5350	5350	0
250	20250114	155800	97977990	5350	5350	5350	5350	0
251	20250114	155700	97977990	5350	5350	5350	5350	0
252	20250114	155600	97977990	5350	5350	5350	5350	0
253	20250114	155500	97977990	5350	5350	5350	5350	0
254	20250114	155400	97977990	5350	5350	5350	5350	0
255	20250114	155300	97977990	5350	5350	5350	5350	0
256	20250114	155200	97977990	5350	5350	5350	5350	0
257	20250114	155100	97977990	5350	5350	5350	5350	0
258	20250114	155000	97977990	5350	5350	5350	5350	0
259	20250114	154900	97977990	5350	5350	5350	5350	0
260	20250114	154800	97977990	5350	5350	5350	5350	0
261	20250114	154700	97977990	5350	5350	5350	5350	0
262	20250114	154600	97977990	5350	5350	5350	5350	0
263	20250114	154500	97977990	5350	5350	5350	5350	0
264	20250114	154400	97977990	5350	5350	5350	5350	0
265	20250114	154300	97977990	5350	5350	5350	5350	0
266	20250114	154200	97977990	5350	5350	5350	5350	0
267	20250114	154100	97977990	5350	5350	5350	5350	0
268	20250114	154000	97977990	5350	5350	5350	5350	0
269	20250114	153900	97977990	5350	5350	5350	5350	0
270	20250114	153800	97977990	5350	5350	5350	5350	0
271	20250114	153700	97977990	5350	5350	5350	5350	0
272	20250114	153600	97977990	5350	5350	5350	5350	716
273	20250114	153500	97977990	5350	5350	5350	5350	0
274	20250114	153400	97977990	5350	5350	5350	5350	0
275	20250114	153300	97977990	5350	5350	5350	5350	0
276	20250114	153200	97977990	5350	5350	5350	5350	0
277	20250114	153100	97977990	5350	5350	5350	5350	0
278	20250114	153000	97977990	5350	5350	5350	5350	716
279	20250114	152900	94147390	5350	5350	5350	5350	0
280	20250114	152800	94147390	5350	5350	5350	5350	0
281	20250114	152700	94147390	5350	5350	5350	5350	0
282	20250114	152600	94147390	5350	5350	5350	5350	0
283	20250114	152500	94147390	5350	5350	5350	5350	0
284	20250114	152400	94147390	5350	5350	5350	5350	0
285	20250114	152300	94147390	5350	5350	5350	5350	0
286	20250114	152200	94147390	5350	5350	5350	5350	0
287	20250114	152100	94147390	5350	5350	5350	5350	0
288	20250114	152000	94147390	5350	5350	5350	5350	0
289	20250114	151900	94147390	5350	5360	5360	5340	1827
290	20250114	151800	84380450	5350	5370	5370	5350	715
291	20250114	151700	80554920	5370	5350	5370	5350	560
292	20250114	151600	77558780	5350	5360	5360	5350	100
293	20250114	151500	77023050	5360	5360	5360	5360	500
294	20250114	151400	74343050	5370	5370	5370	5370	0
295	20250114	151300	74343050	5370	5370	5370	5370	10
296	20250114	151200	74289350	5370	5370	5370	5370	45
297	20250114	151100	74047700	5360	5370	5370	5360	46
298	20250114	151000	73801040	5370	5370	5370	5370	2
299	20250114	150900	73790300	5360	5370	5370	5360	8
300	20250114	150800	73747380	5370	5370	5370	5370	0
301	20250114	150700	73747380	5370	5370	5370	5370	0
302	20250114	150600	73747380	5370	5370	5370	5370	0
303	20250114	150500	73747380	5370	5370	5370	5370	0
304	20250114	150400	73747380	5370	5370	5370	5370	1
305	20250114	150300	73742010	5370	5370	5370	5370	0
306	20250114	150200	73742010	5370	5370	5370	5370	0
307	20250114	150100	73742010	5370	5370	5370	5370	1
308	20250114	150000	73736640	5370	5370	5370	5370	0
309	20250114	145900	73736640	5370	5370	5370	5370	101
310	20250114	145800	73194270	5380	5380	5380	5380	1
311	20250114	145700	73188890	5380	5380	5380	5380	100
312	20250114	145600	72650890	5380	5380	5380	5380	0
313	20250114	145500	72650890	5380	5380	5380	5380	0
314	20250114	145400	72650890	5380	5380	5380	5380	0
315	20250114	145300	72650890	5380	5380	5380	5380	0
316	20250114	145200	72650890	5380	5380	5380	5380	0
317	20250114	145100	72650890	5380	5380	5380	5380	0
318	20250114	145000	72650890	5380	5380	5380	5380	0
319	20250114	144900	72650890	5380	5380	5380	5380	0
320	20250114	144800	72650890	5380	5380	5380	5380	0
321	20250114	144700	72650890	5380	5380	5380	5380	0
322	20250114	144600	72650890	5380	5380	5380	5380	0
323	20250114	144500	72650890	5380	5380	5380	5380	0
324	20250114	144400	72650890	5380	5380	5380	5380	0
325	20250114	144300	72650890	5380	5380	5380	5380	0
326	20250114	144200	72650890	5380	5380	5380	5380	0
327	20250114	144100	72650890	5380	5380	5380	5380	0
328	20250114	144000	72650890	5380	5380	5380	5380	0
329	20250114	143900	72650890	5380	5380	5380	5340	3947
330	20250114	143800	51534170	5370	5370	5370	5370	0
331	20250114	143700	51534170	5370	5370	5370	5370	0
332	20250114	143600	51534170	5370	5370	5370	5370	0
333	20250114	143500	51534170	5370	5370	5370	5370	19
334	20250114	143400	51432140	5370	5370	5370	5370	0
335	20250114	143300	51432140	5370	5370	5370	5370	75
336	20250114	143200	51029390	5370	5380	5380	5370	50
337	20250114	143100	50760410	5380	5380	5380	5380	92
338	20250114	143000	50265450	5380	5380	5380	5380	2
339	20250114	142900	50254690	5380	5380	5380	5380	0
340	20250114	142800	50254690	5380	5380	5380	5380	27
341	20250114	142700	50109430	5370	5370	5370	5370	0
342	20250114	142600	50109430	5370	5370	5370	5370	0
343	20250114	142500	50109430	5370	5370	5370	5370	0
344	20250114	142400	50109430	5370	5370	5370	5370	3
345	20250114	142300	50093320	5370	5370	5370	5370	0
346	20250114	142200	50093320	5370	5370	5370	5370	0
347	20250114	142100	50093320	5370	5370	5370	5370	0
348	20250114	142000	50093320	5370	5370	5370	5370	0
349	20250114	141900	50093320	5370	5370	5370	5370	0
350	20250114	141800	50093320	5370	5360	5370	5360	4
351	20250114	141700	50071860	5370	5370	5370	5370	0
352	20250114	141600	50071860	5370	5370	5370	5370	0
353	20250114	141500	50071860	5370	5370	5370	5370	0
354	20250114	141400	50071860	5370	5370	5370	5370	0
355	20250114	141300	50071860	5370	5370	5370	5370	1
356	20250114	141200	50066490	5370	5370	5370	5370	1
357	20250114	141100	50061120	5370	5370	5370	5370	0
358	20250114	141000	50061120	5370	5370	5370	5370	0
359	20250114	140900	50061120	5370	5370	5370	5370	0
360	20250114	140800	50061120	5370	5370	5370	5370	0
361	20250114	140700	50061120	5370	5370	5370	5370	8
362	20250114	140600	50018160	5380	5360	5380	5360	31
363	20250114	140500	49851650	5360	5360	5360	5360	103
364	20250114	140400	49299570	5360	5360	5360	5360	0
365	20250114	140300	49299570	5360	5360	5360	5360	0
366	20250114	140200	49299570	5360	5360	5360	5360	160
367	20250114	140100	48441970	5360	5370	5370	5360	1144
368	20250114	140000	42305420	5380	5380	5380	5380	101
369	20250114	135900	41762040	5380	5380	5380	5380	22
370	20250114	135800	41643680	5380	5380	5380	5380	0
371	20250114	135700	41643680	5380	5380	5380	5380	0
372	20250114	135600	41643680	5380	5380	5380	5380	0
373	20250114	135500	41643680	5380	5380	5380	5380	1
374	20250114	135400	41638300	5380	5380	5380	5380	0
375	20250114	135300	41638300	5380	5380	5380	5380	0
376	20250114	135200	41638300	5380	5380	5380	5380	20
377	20250114	135100	41530700	5370	5370	5370	5370	0
378	20250114	135000	41530700	5370	5370	5370	5370	0
379	20250114	134900	41530700	5370	5370	5370	5370	1
380	20250114	134800	41525330	5380	5380	5380	5380	39
381	20250114	134700	41315510	5380	5380	5380	5380	0
382	20250114	134600	41315510	5380	5380	5380	5380	55
383	20250114	134500	41019610	5380	5380	5380	5370	2091
384	20250114	134400	29781390	5390	5390	5390	5390	300
385	20250114	134300	28164390	5390	5390	5390	5390	0
386	20250114	134200	28164390	5390	5390	5390	5390	28
387	20250114	134100	28013470	5390	5390	5390	5390	0
388	20250114	134000	28013470	5390	5390	5390	5390	0
389	20250114	133900	28013470	5390	5390	5390	5390	0
390	20250114	133800	28013470	5390	5390	5390	5390	0
391	20250114	133700	28013470	5390	5390	5390	5390	0
392	20250114	133600	28013470	5390	5390	5390	5390	0
393	20250114	133500	28013470	5390	5390	5390	5390	0
394	20250114	133400	28013470	5390	5390	5390	5390	2
395	20250114	133300	28002690	5390	5390	5390	5390	0
396	20250114	133200	28002690	5390	5390	5390	5390	0
397	20250114	133100	28002690	5390	5390	5390	5390	0
398	20250114	133000	28002690	5390	5390	5390	5390	0
399	20250114	132900	28002690	5390	5390	5390	5390	0
400	20250114	132800	28002690	5390	5390	5390	5390	0
401	20250114	132700	28002690	5390	5390	5390	5390	0
402	20250114	132600	28002690	5390	5390	5390	5390	2
403	20250114	132500	27991910	5390	5390	5390	5390	0
404	20250114	132400	27991910	5390	5390	5390	5390	9
405	20250114	132300	27943400	5390	5390	5390	5390	0
406	20250114	132200	27943400	5390	5390	5390	5390	0
407	20250114	132100	27943400	5390	5390	5390	5390	0
408	20250114	132000	27943400	5390	5390	5390	5390	1
409	20250114	131900	27938010	5390	5390	5390	5390	9
410	20250114	131800	27889500	5390	5390	5390	5390	5
411	20250114	131700	27862550	5390	5390	5390	5390	0
412	20250114	131600	27862550	5390	5390	5390	5390	0
413	20250114	131500	27862550	5390	5390	5390	5390	10
414	20250114	131400	27808650	5390	5390	5390	5390	0
415	20250114	131300	27808650	5390	5390	5390	5390	0
416	20250114	131200	27808650	5390	5390	5390	5390	0
417	20250114	131100	27808650	5390	5390	5390	5390	0
418	20250114	131000	27808650	5390	5390	5390	5390	0
419	20250114	130900	27808650	5390	5390	5390	5390	0
420	20250114	130800	27808650	5390	5390	5390	5390	0
421	20250114	130700	27808650	5390	5390	5390	5390	0
422	20250114	130600	27808650	5390	5390	5390	5390	0
423	20250114	130500	27808650	5390	5390	5390	5390	0
424	20250114	130400	27808650	5390	5390	5390	5390	0
425	20250114	130300	27808650	5390	5390	5390	5390	0
426	20250114	130200	27808650	5390	5390	5390	5390	0
427	20250114	130100	27808650	5390	5390	5390	5390	2
428	20250114	130000	27797870	5390	5390	5390	5390	0
429	20250114	125900	27797870	5390	5390	5390	5390	0
430	20250114	125800	27797870	5390	5390	5390	5390	0
431	20250114	125700	27797870	5390	5390	5390	5390	0
432	20250114	125600	27797870	5390	5390	5390	5390	9
433	20250114	125500	27749360	5390	5390	5390	5390	0
434	20250114	125400	27749360	5390	5390	5390	5390	0
435	20250114	125300	27749360	5390	5390	5390	5390	0
436	20250114	125200	27749360	5390	5390	5390	5390	0
437	20250114	125100	27749360	5390	5390	5390	5390	0
438	20250114	125000	27749360	5390	5390	5390	5390	0
439	20250114	124900	27749360	5390	5390	5390	5390	0
440	20250114	124800	27749360	5390	5390	5390	5390	1
441	20250114	124700	27743970	5390	5390	5390	5390	0
442	20250114	124600	27743970	5390	5390	5390	5390	38
443	20250114	124500	27539150	5390	5390	5390	5390	0
444	20250114	124400	27539150	5390	5390	5390	5390	1
445	20250114	124300	27533760	5390	5390	5390	5390	38
446	20250114	124200	27328940	5390	5390	5390	5390	0
447	20250114	124100	27328940	5390	5390	5390	5390	0
448	20250114	124000	27328940	5390	5390	5390	5390	0
449	20250114	123900	27328940	5390	5390	5390	5390	0
450	20250114	123800	27328940	5390	5390	5390	5390	0
451	20250114	123700	27328940	5390	5390	5390	5390	0
452	20250114	123600	27328940	5390	5390	5390	5390	0
453	20250114	123500	27328940	5390	5390	5390	5390	0
454	20250114	123400	27328940	5390	5390	5390	5390	0
455	20250114	123300	27328940	5390	5390	5390	5390	0
456	20250114	123200	27328940	5390	5390	5390	5390	0
457	20250114	123100	27328940	5390	5390	5390	5390	10
458	20250114	123000	27275040	5390	5390	5390	5390	0
459	20250114	122900	27275040	5390	5390	5390	5390	0
460	20250114	122800	27275040	5390	5390	5390	5390	0
461	20250114	122700	27275040	5390	5390	5390	5390	0
462	20250114	122600	27275040	5390	5390	5390	5390	0
463	20250114	122500	27275040	5390	5390	5390	5390	0
464	20250114	122400	27275040	5390	5390	5390	5390	1
465	20250114	122300	27269650	5390	5390	5390	5390	5
466	20250114	122200	27242700	5390	5390	5390	5390	0
467	20250114	122100	27242700	5390	5390	5390	5390	0
468	20250114	122000	27242700	5390	5390	5390	5390	0
469	20250114	121900	27242700	5390	5390	5390	5390	0
470	20250114	121800	27242700	5390	5390	5390	5390	0
471	20250114	121700	27242700	5390	5390	5390	5390	0
472	20250114	121600	27242700	5390	5390	5390	5390	0
473	20250114	121500	27242700	5390	5390	5390	5390	101
474	20250114	121400	26698310	5390	5390	5390	5390	2
475	20250114	121300	26687530	5390	5390	5390	5390	0
476	20250114	121200	26687530	5390	5390	5390	5390	0
477	20250114	121100	26687530	5390	5390	5390	5390	0
478	20250114	121000	26687530	5390	5390	5390	5390	0
479	20250114	120900	26687530	5390	5390	5390	5390	0
480	20250114	120800	26687530	5390	5390	5390	5390	0
481	20250114	120700	26687530	5390	5390	5390	5390	0
482	20250114	120600	26687530	5390	5390	5390	5390	0
483	20250114	120500	26687530	5390	5390	5390	5390	0
484	20250114	120400	26687530	5390	5390	5390	5390	1
485	20250114	120300	26682140	5380	5380	5380	5380	0
486	20250114	120200	26682140	5380	5380	5380	5380	0
487	20250114	120100	26682140	5380	5380	5380	5380	0
488	20250114	120000	26682140	5380	5380	5380	5380	0
489	20250114	115900	26682140	5380	5380	5380	5380	0
490	20250114	115800	26682140	5380	5380	5380	5380	0
491	20250114	115700	26682140	5380	5380	5380	5380	0
492	20250114	115600	26682140	5380	5380	5380	5380	0
493	20250114	115500	26682140	5380	5380	5380	5380	0
494	20250114	115400	26682140	5380	5380	5380	5380	0
495	20250114	115300	26682140	5380	5380	5380	5380	623
496	20250114	115200	23330400	5390	5390	5390	5390	0
497	20250114	115100	23330400	5390	5390	5390	5390	0
498	20250114	115000	23330400	5390	5390	5390	5390	20
499	20250114	114900	23222600	5390	5390	5390	5390	0
500	20250114	114800	23222600	5390	5390	5390	5390	1
501	20250114	114700	23217210	5390	5390	5390	5390	0
502	20250114	114600	23217210	5390	5390	5390	5390	1
503	20250114	114500	23211820	5390	5390	5390	5390	0
504	20250114	114400	23211820	5390	5390	5390	5390	0
505	20250114	114300	23211820	5390	5390	5390	5390	0
506	20250114	114200	23211820	5390	5390	5390	5390	1
507	20250114	114100	23206430	5380	5380	5380	5380	0
508	20250114	114000	23206430	5380	5380	5380	5380	0
509	20250114	113900	23206430	5380	5380	5380	5380	0
510	20250114	113800	23206430	5380	5380	5380	5380	0
511	20250114	113700	23206430	5380	5380	5380	5380	0
512	20250114	113600	23206430	5380	5380	5380	5380	1
513	20250114	113500	23201050	5380	5380	5380	5380	0
514	20250114	113400	23201050	5380	5380	5380	5380	0
515	20250114	113300	23201050	5380	5380	5380	5380	0
516	20250114	113200	23201050	5380	5380	5380	5380	0
517	20250114	113100	23201050	5380	5380	5380	5380	2
518	20250114	113000	23190290	5380	5380	5380	5380	0
519	20250114	112900	23190290	5380	5380	5380	5380	0
520	20250114	112800	23190290	5380	5380	5380	5380	0
521	20250114	112700	23190290	5380	5380	5380	5380	2
522	20250114	112600	23179530	5390	5390	5390	5390	0
523	20250114	112500	23179530	5390	5390	5390	5390	0
524	20250114	112400	23179530	5390	5390	5390	5390	0
525	20250114	112300	23179530	5390	5390	5390	5390	10
526	20250114	112200	23125630	5390	5390	5390	5390	15
527	20250114	112100	23044780	5390	5390	5390	5390	0
528	20250114	112000	23044780	5390	5390	5390	5390	0
529	20250114	111900	23044780	5390	5390	5390	5390	0
530	20250114	111800	23044780	5390	5390	5390	5390	0
531	20250114	111700	23044780	5390	5390	5390	5390	0
532	20250114	111600	23044780	5390	5390	5390	5390	0
533	20250114	111500	23044780	5390	5390	5390	5390	0
534	20250114	111400	23044780	5390	5390	5390	5390	0
535	20250114	111300	23044780	5390	5390	5390	5390	0
536	20250114	111200	23044780	5390	5390	5390	5390	0
537	20250114	111100	23044780	5390	5390	5390	5390	0
538	20250114	111000	23044780	5390	5390	5390	5390	10
539	20250114	110900	22990880	5380	5380	5380	5380	0
540	20250114	110800	22990880	5380	5380	5380	5380	0
541	20250114	110700	22990880	5380	5380	5380	5380	0
542	20250114	110600	22990880	5380	5380	5380	5380	0
543	20250114	110500	22990880	5380	5380	5380	5380	1
544	20250114	110400	22985500	5380	5380	5380	5380	0
545	20250114	110300	22985500	5380	5380	5380	5380	174
546	20250114	110200	22049380	5380	5380	5380	5380	0
547	20250114	110100	22049380	5380	5380	5380	5380	0
548	20250114	110000	22049380	5380	5380	5380	5380	0
549	20250114	105900	22049380	5380	5380	5380	5380	0
550	20250114	105800	22049380	5380	5380	5380	5380	0
551	20250114	105700	22049380	5380	5380	5380	5380	0
552	20250114	105600	22049380	5380	5380	5380	5380	250
553	20250114	105500	20704380	5390	5390	5390	5390	5
554	20250114	105400	20677430	5390	5390	5390	5390	0
555	20250114	105300	20677430	5390	5390	5390	5390	4
556	20250114	105200	20655870	5390	5390	5390	5390	5
557	20250114	105100	20628920	5390	5390	5390	5390	0
558	20250114	105000	20628920	5390	5390	5390	5390	50
559	20250114	104900	20359420	5390	5390	5390	5390	0
560	20250114	104800	20359420	5390	5390	5390	5390	50
561	20250114	104700	20089920	5390	5390	5390	5390	55
562	20250114	104600	19793470	5390	5390	5390	5390	0
563	20250114	104500	19793470	5390	5390	5390	5390	0
564	20250114	104400	19793470	5390	5390	5390	5390	40
565	20250114	104300	19577870	5390	5380	5390	5380	6
566	20250114	104200	19545570	5390	5390	5390	5390	56
567	20250114	104100	19243730	5390	5390	5390	5390	5
568	20250114	104000	19216780	5390	5390	5390	5390	0
569	20250114	103900	19216780	5390	5390	5390	5390	0
570	20250114	103800	19216780	5390	5390	5390	5390	0
571	20250114	103700	19216780	5390	5390	5390	5390	0
572	20250114	103600	19216780	5390	5390	5390	5390	0
573	20250114	103500	19216780	5390	5390	5390	5390	0
574	20250114	103400	19216780	5390	5390	5390	5390	10
575	20250114	103300	19162880	5380	5380	5380	5380	35
576	20250114	103200	18974580	5390	5390	5390	5390	12
577	20250114	103100	18909900	5390	5390	5390	5390	10
578	20250114	103000	18856000	5390	5390	5390	5390	0
579	20250114	102900	18856000	5390	5390	5390	5390	4
580	20250114	102800	18834440	5380	5380	5380	5380	0
581	20250114	102700	18834440	5380	5380	5380	5380	0
582	20250114	102600	18834440	5380	5380	5380	5380	0
583	20250114	102500	18834440	5380	5380	5380	5380	1
584	20250114	102400	18829060	5380	5380	5380	5380	0
585	20250114	102300	18829060	5380	5380	5380	5380	0
586	20250114	102200	18829060	5380	5380	5380	5380	0
587	20250114	102100	18829060	5380	5380	5380	5380	0
588	20250114	102000	18829060	5380	5380	5380	5380	1200
589	20250114	101900	12373060	5390	5390	5390	5390	0
590	20250114	101800	12373060	5390	5390	5390	5390	0
591	20250114	101700	12373060	5390	5390	5390	5390	0
592	20250114	101600	12373060	5390	5390	5390	5390	0
593	20250114	101500	12373060	5390	5390	5390	5390	0
594	20250114	101400	12373060	5390	5400	5400	5390	3
595	20250114	101300	12356870	5400	5400	5400	5400	0
596	20250114	101200	12356870	5400	5400	5400	5400	2
597	20250114	101100	12346070	5400	5400	5400	5400	0
598	20250114	101000	12346070	5400	5400	5400	5400	0
599	20250114	100900	12346070	5400	5400	5400	5400	0
600	20250114	100800	12346070	5400	5400	5400	5400	0
601	20250114	100700	12346070	5400	5400	5400	5400	0
602	20250114	100600	12346070	5400	5400	5400	5400	10
603	20250114	100500	12292070	5400	5400	5400	5400	10
604	20250114	100400	12238070	5400	5400	5400	5400	2
605	20250114	100300	12227270	5400	5400	5400	5400	0
606	20250114	100200	12227270	5400	5400	5400	5400	0
607	20250114	100100	12227270	5400	5400	5400	5400	555
608	20250114	100000	9230270	5390	5390	5390	5390	0
609	20250114	095900	9230270	5390	5390	5390	5390	2
610	20250114	095800	9219490	5390	5390	5390	5390	0
611	20250114	095700	9219490	5390	5390	5390	5390	18
612	20250114	095600	9122470	5400	5390	5400	5390	100
613	20250114	095500	8583110	5380	5380	5380	5380	0
614	20250114	095400	8583110	5380	5390	5390	5380	87
615	20250114	095300	8114480	5400	5400	5400	5400	0
616	20250114	095200	8114480	5400	5400	5400	5400	0
617	20250114	095100	8114480	5400	5400	5400	5400	0
618	20250114	095000	8114480	5400	5400	5400	5400	0
619	20250114	094900	8114480	5400	5400	5400	5400	11
620	20250114	094800	8055080	5400	5400	5400	5400	0
621	20250114	094700	8055080	5400	5400	5400	5400	0
622	20250114	094600	8055080	5400	5400	5400	5400	0
623	20250114	094500	8055080	5400	5400	5400	5400	0
624	20250114	094400	8055080	5400	5400	5400	5400	20
625	20250114	094300	7947080	5390	5390	5390	5390	0
626	20250114	094200	7947080	5390	5390	5390	5390	0
627	20250114	094100	7947080	5390	5390	5390	5390	0
628	20250114	094000	7947080	5390	5390	5390	5390	31
629	20250114	093900	7779990	5390	5390	5390	5390	5
630	20250114	093800	7753040	5390	5400	5400	5390	649
631	20250114	093700	4253870	5400	5400	5400	5400	0
632	20250114	093600	4253870	5400	5400	5400	5400	85
633	20250114	093500	3794870	5400	5400	5400	5400	16
634	20250114	093400	3708470	5400	5400	5400	5400	0
635	20250114	093300	3708470	5400	5400	5400	5400	0
636	20250114	093200	3708470	5400	5400	5400	5400	0
637	20250114	093100	3708470	5400	5420	5420	5400	8
638	20250114	093000	3665150	5420	5420	5420	5420	0
639	20250114	092900	3665150	5420	5420	5420	5420	60
640	20250114	092800	3339950	5420	5420	5420	5420	0
641	20250114	092700	3339950	5420	5420	5420	5420	0
642	20250114	092600	3339950	5420	5420	5420	5420	0
643	20250114	092500	3339950	5420	5420	5420	5420	0
644	20250114	092400	3339950	5420	5420	5420	5420	0
645	20250114	092300	3339950	5420	5420	5420	5420	0
646	20250114	092200	3339950	5420	5420	5420	5420	0
647	20250114	092100	3339950	5420	5420	5420	5420	0
648	20250114	092000	3339950	5420	5420	5420	5420	2
649	20250114	091900	3329110	5420	5420	5420	5420	5
650	20250114	091800	3302010	5410	5410	5410	5410	0
651	20250114	091700	3302010	5410	5410	5410	5410	0
652	20250114	091600	3302010	5410	5410	5410	5410	8
653	20250114	091500	3258730	5420	5440	5440	5420	3
654	20250114	091400	3242440	5460	5460	5460	5460	0
655	20250114	091300	3242440	5460	5460	5460	5460	0
656	20250114	091200	3242440	5460	5460	5460	5460	0
657	20250114	091100	3242440	5460	5460	5460	5460	0
658	20250114	091000	3242440	5460	5440	5460	5440	30
659	20250114	090900	3078990	5440	5440	5440	5440	1
660	20250114	090800	3073550	5440	5420	5440	5420	36
661	20250114	090700	2878020	5430	5430	5430	5430	0
662	20250114	090600	2878020	5430	5430	5430	5430	0
663	20250114	090500	2878020	5430	5400	5430	5380	278
664	20250114	090400	1377000	5400	5400	5400	5400	0
665	20250114	090300	1377000	5400	5400	5400	5400	0
666	20250114	090200	1377000	5400	5400	5400	5400	0
667	20250114	090100	1377000	5400	5400	5400	5400	0
668	20250114	090000	1377000	5400	5400	5400	5400	255