KissMeData/262260/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205800	78733990	5470	5470	5470	5470	123
3	20250116	205700	78733990	5470	5470	5470	5470	0
4	20250116	205600	78733990	5470	5470	5470	5470	0
5	20250116	205500	78733990	5470	5470	5470	5470	0
6	20250116	205400	78733990	5470	5470	5470	5470	0
7	20250116	205300	78733990	5470	5470	5470	5470	0
8	20250116	205200	78733990	5470	5470	5470	5470	0
9	20250116	205100	78733990	5470	5470	5470	5470	0
10	20250116	205000	78733990	5470	5470	5470	5470	0
11	20250116	204900	78733990	5470	5470	5470	5470	0
12	20250116	204800	78733990	5470	5470	5470	5470	0
13	20250116	204700	78733990	5470	5470	5470	5470	0
14	20250116	204600	78733990	5470	5470	5470	5470	0
15	20250116	204500	78733990	5470	5470	5470	5470	0
16	20250116	204400	78733990	5470	5470	5470	5470	0
17	20250116	204300	78733990	5470	5470	5470	5470	0
18	20250116	204200	78733990	5470	5470	5470	5470	0
19	20250116	204100	78733990	5470	5470	5470	5470	0
20	20250116	204000	78733990	5470	5470	5470	5470	0
21	20250116	203900	78733990	5470	5470	5470	5470	0
22	20250116	203800	78733990	5470	5470	5470	5470	0
23	20250116	203700	78733990	5470	5470	5470	5470	0
24	20250116	203600	78733990	5470	5470	5470	5470	0
25	20250116	203500	78733990	5470	5470	5470	5470	0
26	20250116	203400	78733990	5470	5470	5470	5470	0
27	20250116	203300	78733990	5470	5470	5470	5470	0
28	20250116	203200	78733990	5470	5470	5470	5470	0
29	20250116	203100	78733990	5470	5470	5470	5470	0
30	20250116	203000	78733990	5470	5470	5470	5470	0
31	20250116	202900	78733990	5470	5470	5470	5470	0
32	20250116	202800	78733990	5470	5470	5470	5470	123
33	20250116	202700	78733990	5470	5470	5470	5470	0
34	20250116	202600	78733990	5470	5470	5470	5470	0
35	20250116	202500	78733990	5470	5470	5470	5470	0
36	20250116	202400	78733990	5470	5470	5470	5470	0
37	20250116	202300	78733990	5470	5470	5470	5470	0
38	20250116	202200	78733990	5470	5470	5470	5470	0
39	20250116	202100	78733990	5470	5470	5470	5470	0
40	20250116	202000	78733990	5470	5470	5470	5470	0
41	20250116	201900	78733990	5470	5470	5470	5470	0
42	20250116	201800	78733990	5470	5470	5470	5470	0
43	20250116	201700	78733990	5470	5470	5470	5470	0
44	20250116	201600	78733990	5470	5470	5470	5470	0
45	20250116	201500	78733990	5470	5470	5470	5470	0
46	20250116	201400	78733990	5470	5470	5470	5470	0
47	20250116	201300	78733990	5470	5470	5470	5470	0
48	20250116	201200	78733990	5470	5470	5470	5470	0
49	20250116	201100	78733990	5470	5470	5470	5470	0
50	20250116	201000	78733990	5470	5470	5470	5470	0
51	20250116	200900	78733990	5470	5470	5470	5470	0
52	20250116	200800	78733990	5470	5470	5470	5470	0
53	20250116	200700	78733990	5470	5470	5470	5470	0
54	20250116	200600	78733990	5470	5470	5470	5470	0
55	20250116	200500	78733990	5470	5470	5470	5470	0
56	20250116	200400	78733990	5470	5470	5470	5470	0
57	20250116	200300	78733990	5470	5470	5470	5470	0
58	20250116	200200	78733990	5470	5470	5470	5470	0
59	20250116	200100	78733990	5470	5470	5470	5470	0
60	20250116	200000	78733990	5470	5470	5470	5470	0
61	20250116	195900	78733990	5470	5470	5470	5470	0
62	20250116	195800	78733990	5470	5470	5470	5470	123
63	20250116	195700	78733990	5470	5470	5470	5470	0
64	20250116	195600	78733990	5470	5470	5470	5470	0
65	20250116	195500	78733990	5470	5470	5470	5470	0
66	20250116	195400	78733990	5470	5470	5470	5470	0
67	20250116	195300	78733990	5470	5470	5470	5470	0
68	20250116	195200	78733990	5470	5470	5470	5470	0
69	20250116	195100	78733990	5470	5470	5470	5470	0
70	20250116	195000	78733990	5470	5470	5470	5470	0
71	20250116	194900	78733990	5470	5470	5470	5470	0
72	20250116	194800	78733990	5470	5470	5470	5470	0
73	20250116	194700	78733990	5470	5470	5470	5470	0
74	20250116	194600	78733990	5470	5470	5470	5470	0
75	20250116	194500	78733990	5470	5470	5470	5470	0
76	20250116	194400	78733990	5470	5470	5470	5470	0
77	20250116	194300	78733990	5470	5470	5470	5470	0
78	20250116	194200	78733990	5470	5470	5470	5470	0
79	20250116	194100	78733990	5470	5470	5470	5470	0
80	20250116	194000	78733990	5470	5470	5470	5470	0
81	20250116	193900	78733990	5470	5470	5470	5470	0
82	20250116	193800	78733990	5470	5470	5470	5470	0
83	20250116	193700	78733990	5470	5470	5470	5470	0
84	20250116	193600	78733990	5470	5470	5470	5470	0
85	20250116	193500	78733990	5470	5470	5470	5470	0
86	20250116	193400	78733990	5470	5470	5470	5470	0
87	20250116	193300	78733990	5470	5470	5470	5470	0
88	20250116	193200	78733990	5470	5470	5470	5470	0
89	20250116	193100	78733990	5470	5470	5470	5470	0
90	20250116	193000	78733990	5470	5470	5470	5470	0
91	20250116	192900	78733990	5470	5470	5470	5470	0
92	20250116	192800	78733990	5470	5470	5470	5470	123
93	20250116	192700	78733990	5470	5470	5470	5470	0
94	20250116	192600	78733990	5470	5470	5470	5470	0
95	20250116	192500	78733990	5470	5470	5470	5470	0
96	20250116	192400	78733990	5470	5470	5470	5470	0
97	20250116	192300	78733990	5470	5470	5470	5470	0
98	20250116	192200	78733990	5470	5470	5470	5470	0
99	20250116	192100	78733990	5470	5470	5470	5470	0
100	20250116	192000	78733990	5470	5470	5470	5470	0
101	20250116	191900	78733990	5470	5470	5470	5470	0
102	20250116	191800	78733990	5470	5470	5470	5470	0
103	20250116	191700	78733990	5470	5470	5470	5470	0
104	20250116	191600	78733990	5470	5470	5470	5470	0
105	20250116	191500	78733990	5470	5470	5470	5470	0
106	20250116	191400	78733990	5470	5470	5470	5470	0
107	20250116	191300	78733990	5470	5470	5470	5470	0
108	20250116	191200	78733990	5470	5470	5470	5470	0
109	20250116	191100	78733990	5470	5470	5470	5470	0
110	20250116	191000	78733990	5470	5470	5470	5470	0
111	20250116	190900	78733990	5470	5470	5470	5470	0
112	20250116	190800	78733990	5470	5470	5470	5470	0
113	20250116	190700	78733990	5470	5470	5470	5470	0
114	20250116	190600	78733990	5470	5470	5470	5470	0
115	20250116	190500	78733990	5470	5470	5470	5470	0
116	20250116	190400	78733990	5470	5470	5470	5470	0
117	20250116	190300	78733990	5470	5470	5470	5470	0
118	20250116	190200	78733990	5470	5470	5470	5470	0
119	20250116	190100	78733990	5470	5470	5470	5470	0
120	20250116	190000	78733990	5470	5470	5470	5470	0
121	20250116	185900	78733990	5470	5470	5470	5470	0
122	20250116	185800	78733990	5470	5470	5470	5470	123
123	20250116	185700	78733990	5470	5470	5470	5470	0
124	20250116	185600	78733990	5470	5470	5470	5470	0
125	20250116	185500	78733990	5470	5470	5470	5470	0
126	20250116	185400	78733990	5470	5470	5470	5470	0
127	20250116	185300	78733990	5470	5470	5470	5470	0
128	20250116	185200	78733990	5470	5470	5470	5470	0
129	20250116	185100	78733990	5470	5470	5470	5470	0
130	20250116	185000	78733990	5470	5470	5470	5470	0
131	20250116	184900	78733990	5470	5470	5470	5470	0
132	20250116	184800	78733990	5470	5470	5470	5470	0
133	20250116	184700	78733990	5470	5470	5470	5470	0
134	20250116	184600	78733990	5470	5470	5470	5470	0
135	20250116	184500	78733990	5470	5470	5470	5470	0
136	20250116	184400	78733990	5470	5470	5470	5470	0
137	20250116	184300	78733990	5470	5470	5470	5470	0
138	20250116	184200	78733990	5470	5470	5470	5470	0
139	20250116	184100	78733990	5470	5470	5470	5470	0
140	20250116	184000	78733990	5470	5470	5470	5470	0
141	20250116	183900	78733990	5470	5470	5470	5470	0
142	20250116	183800	78733990	5470	5470	5470	5470	0
143	20250116	183700	78733990	5470	5470	5470	5470	0
144	20250116	183600	78733990	5470	5470	5470	5470	0
145	20250116	183500	78733990	5470	5470	5470	5470	0
146	20250116	183400	78733990	5470	5470	5470	5470	0
147	20250116	183300	78733990	5470	5470	5470	5470	0
148	20250116	183200	78733990	5470	5470	5470	5470	0
149	20250116	183100	78733990	5470	5470	5470	5470	0
150	20250116	183000	78733990	5470	5470	5470	5470	0
151	20250116	182900	78733990	5470	5470	5470	5470	0
152	20250116	182800	78733990	5470	5470	5470	5470	123
153	20250116	182700	78733990	5470	5470	5470	5470	0
154	20250116	182600	78733990	5470	5470	5470	5470	0
155	20250116	182500	78733990	5470	5470	5470	5470	0
156	20250116	182400	78733990	5470	5470	5470	5470	0
157	20250116	182300	78733990	5470	5470	5470	5470	0
158	20250116	182200	78733990	5470	5470	5470	5470	0
159	20250116	182100	78733990	5470	5470	5470	5470	0
160	20250116	182000	78733990	5470	5470	5470	5470	0
161	20250116	181900	78733990	5470	5470	5470	5470	0
162	20250116	181800	78733990	5470	5470	5470	5470	0
163	20250116	181700	78733990	5470	5470	5470	5470	0
164	20250116	181600	78733990	5470	5470	5470	5470	0
165	20250116	181500	78733990	5470	5470	5470	5470	0
166	20250116	181400	78733990	5470	5470	5470	5470	0
167	20250116	181300	78733990	5470	5470	5470	5470	0
168	20250116	181200	78733990	5470	5470	5470	5470	0
169	20250116	181100	78733990	5470	5470	5470	5470	0
170	20250116	181000	78733990	5470	5470	5470	5470	0
171	20250116	180900	78733990	5470	5470	5470	5470	0
172	20250116	180800	78733990	5470	5470	5470	5470	0
173	20250116	180700	78733990	5470	5470	5470	5470	0
174	20250116	180600	78733990	5470	5470	5470	5470	0
175	20250116	180500	78733990	5470	5470	5470	5470	0
176	20250116	180400	78733990	5470	5470	5470	5470	0
177	20250116	180300	78733990	5470	5470	5470	5470	0
178	20250116	180200	78733990	5470	5470	5470	5470	0
179	20250116	180100	78733990	5470	5470	5470	5470	0
180	20250116	180000	78733990	5470	5470	5470	5470	0
181	20250116	175900	78733990	5470	5470	5470	5470	0
182	20250116	175800	78733990	5470	5470	5470	5470	123
183	20250116	175700	78733990	5470	5470	5470	5470	0
184	20250116	175600	78733990	5470	5470	5470	5470	0
185	20250116	175500	78733990	5470	5470	5470	5470	0
186	20250116	175400	78733990	5470	5470	5470	5470	0
187	20250116	175300	78733990	5470	5470	5470	5470	0
188	20250116	175200	78733990	5470	5470	5470	5470	0
189	20250116	175100	78733990	5470	5470	5470	5470	0
190	20250116	175000	78733990	5470	5470	5470	5470	0
191	20250116	174900	78733990	5470	5470	5470	5470	0
192	20250116	174800	78733990	5470	5470	5470	5470	0
193	20250116	174700	78733990	5470	5470	5470	5470	0
194	20250116	174600	78733990	5470	5470	5470	5470	0
195	20250116	174500	78733990	5470	5470	5470	5470	0
196	20250116	174400	78733990	5470	5470	5470	5470	0
197	20250116	174300	78733990	5470	5470	5470	5470	0
198	20250116	174200	78733990	5470	5470	5470	5470	0
199	20250116	174100	78733990	5470	5470	5470	5470	0
200	20250116	174000	78733990	5470	5470	5470	5470	0
201	20250116	173900	78733990	5470	5470	5470	5470	0
202	20250116	173800	78733990	5470	5470	5470	5470	0
203	20250116	173700	78733990	5470	5470	5470	5470	0
204	20250116	173600	78733990	5470	5470	5470	5470	0
205	20250116	173500	78733990	5470	5470	5470	5470	0
206	20250116	173400	78733990	5470	5470	5470	5470	0
207	20250116	173300	78733990	5470	5470	5470	5470	0
208	20250116	173200	78733990	5470	5470	5470	5470	0
209	20250116	173100	78733990	5470	5470	5470	5470	0
210	20250116	173000	78733990	5470	5470	5470	5470	0
211	20250116	172900	78733990	5470	5470	5470	5470	0
212	20250116	172800	78733990	5470	5470	5470	5470	123
213	20250116	172700	78733990	5470	5470	5470	5470	0
214	20250116	172600	78733990	5470	5470	5470	5470	0
215	20250116	172500	78733990	5470	5470	5470	5470	0
216	20250116	172400	78733990	5470	5470	5470	5470	0
217	20250116	172300	78733990	5470	5470	5470	5470	0
218	20250116	172200	78733990	5470	5470	5470	5470	0
219	20250116	172100	78733990	5470	5470	5470	5470	0
220	20250116	172000	78733990	5470	5470	5470	5470	0
221	20250116	171900	78733990	5470	5470	5470	5470	0
222	20250116	171800	78733990	5470	5470	5470	5470	0
223	20250116	171700	78733990	5470	5470	5470	5470	0
224	20250116	171600	78733990	5470	5470	5470	5470	0
225	20250116	171500	78733990	5470	5470	5470	5470	0
226	20250116	171400	78733990	5470	5470	5470	5470	0
227	20250116	171300	78733990	5470	5470	5470	5470	0
228	20250116	171200	78733990	5470	5470	5470	5470	0
229	20250116	171100	78733990	5470	5470	5470	5470	0
230	20250116	171000	78733990	5470	5470	5470	5470	0
231	20250116	170900	78733990	5470	5470	5470	5470	0
232	20250116	170800	78733990	5470	5470	5470	5470	0
233	20250116	170700	78733990	5470	5470	5470	5470	0
234	20250116	170600	78733990	5470	5470	5470	5470	0
235	20250116	170500	78733990	5470	5470	5470	5470	0
236	20250116	170400	78733990	5470	5470	5470	5470	0
237	20250116	170300	78733990	5470	5470	5470	5470	0
238	20250116	170200	78733990	5470	5470	5470	5470	0
239	20250116	170100	78733990	5470	5470	5470	5470	0
240	20250116	170000	78733990	5470	5470	5470	5470	0
241	20250116	165900	78733990	5470	5470	5470	5470	0
242	20250116	165800	78733990	5470	5470	5470	5470	123
243	20250116	165700	78733990	5470	5470	5470	5470	0
244	20250116	165600	78733990	5470	5470	5470	5470	0
245	20250116	165500	78733990	5470	5470	5470	5470	0
246	20250116	165400	78733990	5470	5470	5470	5470	0
247	20250116	165300	78733990	5470	5470	5470	5470	0
248	20250116	165200	78733990	5470	5470	5470	5470	0
249	20250116	165100	78733990	5470	5470	5470	5470	0
250	20250116	165000	78733990	5470	5470	5470	5470	0
251	20250116	164900	78733990	5470	5470	5470	5470	0
252	20250116	164800	78733990	5470	5470	5470	5470	0
253	20250116	164700	78733990	5470	5470	5470	5470	0
254	20250116	164600	78733990	5470	5470	5470	5470	0
255	20250116	164500	78733990	5470	5470	5470	5470	0
256	20250116	164400	78733990	5470	5470	5470	5470	0
257	20250116	164300	78733990	5470	5470	5470	5470	0
258	20250116	164200	78733990	5470	5470	5470	5470	0
259	20250116	164100	78733990	5470	5470	5470	5470	0
260	20250116	164000	78733990	5470	5470	5470	5470	0
261	20250116	163900	78733990	5470	5470	5470	5470	0
262	20250116	163800	78733990	5470	5470	5470	5470	0
263	20250116	163700	78733990	5470	5470	5470	5470	0
264	20250116	163600	78733990	5470	5470	5470	5470	0
265	20250116	163500	78733990	5470	5470	5470	5470	0
266	20250116	163400	78733990	5470	5470	5470	5470	0
267	20250116	163300	78733990	5470	5470	5470	5470	0
268	20250116	163200	78733990	5470	5470	5470	5470	0
269	20250116	163100	78733990	5470	5470	5470	5470	0
270	20250116	163000	78733990	5470	5470	5470	5470	0
271	20250116	162900	78733990	5470	5470	5470	5470	0
272	20250116	162800	78733990	5470	5470	5470	5470	123
273	20250116	162700	78733990	5470	5470	5470	5470	0
274	20250116	162600	78733990	5470	5470	5470	5470	0
275	20250116	162500	78733990	5470	5470	5470	5470	0
276	20250116	162400	78733990	5470	5470	5470	5470	0
277	20250116	162300	78733990	5470	5470	5470	5470	0
278	20250116	162200	78733990	5470	5470	5470	5470	0
279	20250116	162100	78733990	5470	5470	5470	5470	0
280	20250116	162000	78733990	5470	5470	5470	5470	0
281	20250116	161900	78733990	5470	5470	5470	5470	0
282	20250116	161800	78733990	5470	5470	5470	5470	0
283	20250116	161700	78733990	5470	5470	5470	5470	0
284	20250116	161600	78733990	5470	5470	5470	5470	0
285	20250116	161500	78733990	5470	5470	5470	5470	0
286	20250116	161400	78733990	5470	5470	5470	5470	0
287	20250116	161300	78733990	5470	5470	5470	5470	0
288	20250116	161200	78733990	5470	5470	5470	5470	0
289	20250116	161100	78733990	5470	5470	5470	5470	0
290	20250116	161000	78733990	5470	5470	5470	5470	0
291	20250116	160900	78733990	5470	5470	5470	5470	0
292	20250116	160800	78733990	5470	5470	5470	5470	0
293	20250116	160700	78733990	5470	5470	5470	5470	0
294	20250116	160600	78733990	5470	5470	5470	5470	0
295	20250116	160500	78733990	5470	5470	5470	5470	0
296	20250116	160400	78733990	5470	5470	5470	5470	0
297	20250116	160300	78733990	5470	5470	5470	5470	0
298	20250116	160200	78733990	5470	5470	5470	5470	0
299	20250116	160100	78733990	5470	5470	5470	5470	0
300	20250116	160000	78733990	5470	5470	5470	5470	0
301	20250116	155900	78733990	5470	5470	5470	5470	0
302	20250116	155800	78733990	5470	5470	5470	5470	123
303	20250116	155700	78733990	5470	5470	5470	5470	0
304	20250116	155600	78733990	5470	5470	5470	5470	0
305	20250116	155500	78733990	5470	5470	5470	5470	0
306	20250116	155400	78733990	5470	5470	5470	5470	0
307	20250116	155300	78733990	5470	5470	5470	5470	0
308	20250116	155200	78733990	5470	5470	5470	5470	0
309	20250116	155100	78733990	5470	5470	5470	5470	0
310	20250116	155000	78733990	5470	5470	5470	5470	0
311	20250116	154900	78733990	5470	5470	5470	5470	0
312	20250116	154800	78733990	5470	5470	5470	5470	0
313	20250116	154700	78733990	5470	5470	5470	5470	0
314	20250116	154600	78733990	5470	5470	5470	5470	0
315	20250116	154500	78733990	5470	5470	5470	5470	0
316	20250116	154400	78733990	5470	5470	5470	5470	0
317	20250116	154300	78733990	5470	5470	5470	5470	0
318	20250116	154200	78733990	5470	5470	5470	5470	0
319	20250116	154100	78733990	5470	5470	5470	5470	0
320	20250116	154000	78733990	5470	5470	5470	5470	0
321	20250116	153900	78733990	5470	5470	5470	5470	0
322	20250116	153800	78733990	5470	5470	5470	5470	0
323	20250116	153700	78733990	5470	5470	5470	5470	0
324	20250116	153600	78733990	5470	5470	5470	5470	0
325	20250116	153500	78733990	5470	5470	5470	5470	0
326	20250116	153400	78733990	5470	5470	5470	5470	0
327	20250116	153300	78733990	5470	5470	5470	5470	0
328	20250116	153200	78733990	5470	5470	5470	5470	0
329	20250116	153100	78733990	5470	5470	5470	5470	0
330	20250116	153000	78733990	5470	5470	5470	5470	123
331	20250116	152900	78061180	5470	5470	5470	5470	0
332	20250116	152800	78061180	5470	5470	5470	5470	0
333	20250116	152700	78061180	5470	5470	5470	5470	0
334	20250116	152600	78061180	5470	5470	5470	5470	0
335	20250116	152500	78061180	5470	5470	5470	5470	0
336	20250116	152400	78061180	5470	5470	5470	5470	0
337	20250116	152300	78061180	5470	5470	5470	5470	0
338	20250116	152200	78061180	5470	5470	5470	5470	0
339	20250116	152100	78061180	5470	5470	5470	5470	0
340	20250116	152000	78061180	5470	5470	5470	5470	0
341	20250116	151900	78061180	5470	5470	5470	5470	10
342	20250116	151800	78006480	5470	5470	5470	5470	21
343	20250116	151700	77891610	5470	5480	5480	5470	506
344	20250116	151600	75118790	5460	5460	5460	5460	0
345	20250116	151500	75118790	5460	5460	5460	5460	0
346	20250116	151400	75118790	5460	5460	5460	5460	0
347	20250116	151300	75118790	5460	5460	5460	5460	0
348	20250116	151200	75118790	5460	5460	5460	5460	11
349	20250116	151100	75058730	5450	5450	5450	5450	0
350	20250116	151000	75058730	5450	5450	5450	5450	0
351	20250116	150900	75058730	5450	5450	5450	5450	2
352	20250116	150800	75047830	5450	5450	5450	5450	0
353	20250116	150700	75047830	5450	5450	5450	5450	0
354	20250116	150600	75047830	5450	5450	5450	5450	0
355	20250116	150500	75047830	5450	5450	5450	5450	0
356	20250116	150400	75047830	5450	5450	5450	5450	0
357	20250116	150300	75047830	5450	5450	5450	5450	0
358	20250116	150200	75047830	5450	5450	5450	5450	0
359	20250116	150100	75047830	5450	5450	5450	5450	0
360	20250116	150000	75047830	5450	5450	5450	5450	0
361	20250116	145900	75047830	5450	5450	5450	5450	0
362	20250116	145800	75047830	5450	5450	5450	5450	0
363	20250116	145700	75047830	5450	5450	5450	5450	20
364	20250116	145600	74938830	5450	5460	5460	5450	26
365	20250116	145500	74797110	5460	5460	5460	5460	0
366	20250116	145400	74797110	5460	5460	5460	5460	1
367	20250116	145300	74791650	5450	5450	5450	5450	0
368	20250116	145200	74791650	5450	5450	5450	5450	0
369	20250116	145100	74791650	5450	5450	5450	5450	0
370	20250116	145000	74791650	5450	5450	5450	5450	0
371	20250116	144900	74791650	5450	5450	5450	5450	17
372	20250116	144800	74699000	5460	5460	5460	5460	0
373	20250116	144700	74699000	5460	5460	5460	5460	0
374	20250116	144600	74699000	5460	5460	5460	5460	0
375	20250116	144500	74699000	5460	5460	5460	5460	10
376	20250116	144400	74644400	5450	5450	5450	5450	0
377	20250116	144300	74644400	5450	5450	5450	5450	0
378	20250116	144200	74644400	5450	5450	5450	5450	0
379	20250116	144100	74644400	5450	5450	5450	5450	0
380	20250116	144000	74644400	5450	5450	5450	5450	9
381	20250116	143900	74595350	5440	5440	5440	5440	0
382	20250116	143800	74595350	5440	5440	5440	5440	0
383	20250116	143700	74595350	5440	5440	5440	5440	0
384	20250116	143600	74595350	5440	5460	5460	5440	2000
385	20250116	143500	63691910	5470	5470	5470	5470	0
386	20250116	143400	63691910	5470	5470	5470	5470	0
387	20250116	143300	63691910	5470	5470	5470	5470	0
388	20250116	143200	63691910	5470	5470	5470	5470	0
389	20250116	143100	63691910	5470	5470	5470	5470	9
390	20250116	143000	63642680	5480	5480	5480	5480	1
391	20250116	142900	63637200	5470	5470	5470	5470	0
392	20250116	142800	63637200	5470	5470	5470	5470	168
393	20250116	142700	62718240	5470	5470	5470	5470	0
394	20250116	142600	62718240	5470	5470	5470	5470	0
395	20250116	142500	62718240	5470	5470	5470	5470	0
396	20250116	142400	62718240	5470	5470	5470	5470	0
397	20250116	142300	62718240	5470	5470	5470	5470	0
398	20250116	142200	62718240	5470	5470	5470	5470	2
399	20250116	142100	62707300	5480	5480	5480	5480	1
400	20250116	142000	62701820	5480	5480	5480	5480	0
401	20250116	141900	62701820	5480	5480	5480	5480	7
402	20250116	141800	62663460	5480	5470	5480	5470	100
403	20250116	141700	62115480	5480	5480	5480	5480	0
404	20250116	141600	62115480	5480	5480	5480	5480	0
405	20250116	141500	62115480	5480	5480	5480	5480	0
406	20250116	141400	62115480	5480	5480	5480	5480	0
407	20250116	141300	62115480	5480	5480	5480	5480	0
408	20250116	141200	62115480	5480	5480	5480	5480	0
409	20250116	141100	62115480	5480	5480	5480	5480	0
410	20250116	141000	62115480	5480	5480	5480	5480	0
411	20250116	140900	62115480	5480	5480	5480	5480	0
412	20250116	140800	62115480	5480	5480	5480	5480	0
413	20250116	140700	62115480	5480	5480	5480	5480	3
414	20250116	140600	62099040	5480	5480	5480	5480	0
415	20250116	140500	62099040	5480	5480	5480	5480	0
416	20250116	140400	62099040	5480	5480	5480	5480	0
417	20250116	140300	62099040	5480	5480	5480	5480	0
418	20250116	140200	62099040	5480	5480	5480	5480	0
419	20250116	140100	62099040	5480	5480	5480	5480	0
420	20250116	140000	62099040	5480	5480	5480	5480	0
421	20250116	135900	62099040	5480	5480	5480	5480	0
422	20250116	135800	62099040	5480	5480	5480	5480	0
423	20250116	135700	62099040	5480	5480	5480	5480	0
424	20250116	135600	62099040	5480	5480	5480	5480	0
425	20250116	135500	62099040	5480	5480	5480	5480	13
426	20250116	135400	62027800	5470	5470	5470	5470	0
427	20250116	135300	62027800	5470	5470	5470	5470	0
428	20250116	135200	62027800	5470	5470	5470	5470	187
429	20250116	135100	61004910	5470	5470	5470	5470	0
430	20250116	135000	61004910	5470	5470	5470	5470	0
431	20250116	134900	61004910	5470	5470	5470	5470	5
432	20250116	134800	60977560	5460	5460	5460	5460	0
433	20250116	134700	60977560	5460	5460	5460	5460	0
434	20250116	134600	60977560	5460	5480	5480	5460	41
435	20250116	134500	60753580	5480	5480	5480	5480	0
436	20250116	134400	60753580	5480	5480	5480	5480	0
437	20250116	134300	60753580	5480	5480	5480	5480	0
438	20250116	134200	60753580	5480	5490	5490	5480	11
439	20250116	134100	60693270	5490	5490	5490	5490	0
440	20250116	134000	60693270	5490	5490	5490	5490	0
441	20250116	133900	60693270	5490	5490	5490	5490	0
442	20250116	133800	60693270	5490	5490	5490	5490	0
443	20250116	133700	60693270	5490	5480	5490	5480	11
444	20250116	133600	60632890	5460	5460	5460	5460	0
445	20250116	133500	60632890	5460	5460	5460	5460	0
446	20250116	133400	60632890	5460	5460	5460	5460	0
447	20250116	133300	60632890	5460	5460	5460	5460	0
448	20250116	133200	60632890	5460	5460	5460	5460	0
449	20250116	133100	60632890	5460	5460	5460	5460	0
450	20250116	133000	60632890	5460	5460	5460	5460	0
451	20250116	132900	60632890	5460	5460	5460	5460	10
452	20250116	132800	60578290	5460	5460	5460	5460	0
453	20250116	132700	60578290	5460	5460	5460	5460	0
454	20250116	132600	60578290	5460	5460	5460	5460	0
455	20250116	132500	60578290	5460	5460	5460	5460	0
456	20250116	132400	60578290	5460	5460	5460	5460	0
457	20250116	132300	60578290	5460	5460	5460	5460	0
458	20250116	132200	60578290	5460	5460	5460	5460	332
459	20250116	132100	58765570	5490	5490	5490	5490	0
460	20250116	132000	58765570	5490	5490	5490	5490	100
461	20250116	131900	58216570	5490	5490	5490	5490	0
462	20250116	131800	58216570	5490	5490	5490	5490	1
463	20250116	131700	58211080	5470	5470	5470	5470	0
464	20250116	131600	58211080	5470	5470	5470	5470	0
465	20250116	131500	58211080	5470	5470	5470	5470	0
466	20250116	131400	58211080	5470	5470	5470	5470	0
467	20250116	131300	58211080	5470	5470	5470	5470	0
468	20250116	131200	58211080	5470	5480	5480	5470	300
469	20250116	131100	56569760	5490	5490	5490	5490	0
470	20250116	131000	56569760	5490	5490	5490	5490	0
471	20250116	130900	56569760	5490	5490	5490	5490	0
472	20250116	130800	56569760	5490	5490	5490	5490	1
473	20250116	130700	56564270	5480	5480	5480	5480	0
474	20250116	130600	56564270	5480	5480	5480	5480	100
475	20250116	130500	56016270	5490	5490	5490	5490	0
476	20250116	130400	56016270	5490	5490	5490	5490	0
477	20250116	130300	56016270	5490	5490	5490	5490	0
478	20250116	130200	56016270	5490	5490	5490	5490	0
479	20250116	130100	56016270	5490	5490	5490	5490	2
480	20250116	130000	56005290	5490	5490	5490	5490	0
481	20250116	125900	56005290	5490	5490	5490	5490	1
482	20250116	125800	55999800	5490	5490	5490	5490	0
483	20250116	125700	55999800	5490	5490	5490	5490	0
484	20250116	125600	55999800	5490	5490	5490	5490	0
485	20250116	125500	55999800	5490	5490	5490	5490	0
486	20250116	125400	55999800	5490	5490	5490	5490	0
487	20250116	125300	55999800	5490	5490	5490	5490	0
488	20250116	125200	55999800	5490	5490	5490	5490	0
489	20250116	125100	55999800	5490	5490	5490	5490	0
490	20250116	125000	55999800	5490	5490	5490	5490	0
491	20250116	124900	55999800	5490	5490	5490	5490	0
492	20250116	124800	55999800	5490	5490	5490	5490	0
493	20250116	124700	55999800	5490	5490	5490	5490	0
494	20250116	124600	55999800	5490	5490	5490	5490	0
495	20250116	124500	55999800	5490	5490	5490	5490	0
496	20250116	124400	55999800	5490	5490	5490	5490	0
497	20250116	124300	55999800	5490	5490	5490	5490	1
498	20250116	124200	55994310	5490	5490	5490	5490	0
499	20250116	124100	55994310	5490	5490	5490	5490	1
500	20250116	124000	55988820	5490	5490	5490	5490	0
501	20250116	123900	55988820	5490	5490	5490	5490	0
502	20250116	123800	55988820	5490	5490	5490	5490	0
503	20250116	123700	55988820	5490	5490	5490	5490	0
504	20250116	123600	55988820	5490	5490	5490	5490	0
505	20250116	123500	55988820	5490	5490	5490	5490	0
506	20250116	123400	55988820	5490	5490	5490	5490	0
507	20250116	123300	55988820	5490	5490	5490	5490	0
508	20250116	123200	55988820	5490	5490	5490	5490	0
509	20250116	123100	55988820	5490	5490	5490	5490	0
510	20250116	123000	55988820	5490	5490	5490	5490	1
511	20250116	122900	55983330	5490	5490	5490	5490	305
512	20250116	122800	54308880	5480	5480	5480	5480	0
513	20250116	122700	54308880	5480	5480	5480	5480	141
514	20250116	122600	53536200	5480	5480	5480	5480	0
515	20250116	122500	53536200	5480	5480	5480	5480	0
516	20250116	122400	53536200	5480	5480	5480	5480	0
517	20250116	122300	53536200	5480	5480	5480	5480	0
518	20250116	122200	53536200	5480	5480	5480	5480	0
519	20250116	122100	53536200	5480	5480	5480	5480	2
520	20250116	122000	53525240	5470	5470	5470	5470	0
521	20250116	121900	53525240	5470	5470	5470	5470	0
522	20250116	121800	53525240	5470	5470	5470	5470	0
523	20250116	121700	53525240	5470	5470	5470	5470	0
524	20250116	121600	53525240	5470	5470	5470	5470	0
525	20250116	121500	53525240	5470	5470	5470	5470	0
526	20250116	121400	53525240	5470	5470	5470	5470	0
527	20250116	121300	53525240	5470	5470	5470	5470	0
528	20250116	121200	53525240	5470	5470	5470	5470	0
529	20250116	121100	53525240	5470	5470	5470	5470	0
530	20250116	121000	53525240	5470	5470	5470	5470	0
531	20250116	120900	53525240	5470	5470	5470	5470	0
532	20250116	120800	53525240	5470	5470	5470	5470	0
533	20250116	120700	53525240	5470	5470	5470	5470	0
534	20250116	120600	53525240	5470	5470	5470	5470	0
535	20250116	120500	53525240	5470	5470	5470	5470	0
536	20250116	120400	53525240	5470	5470	5470	5470	0
537	20250116	120300	53525240	5470	5470	5470	5470	47
538	20250116	120200	53268150	5470	5470	5470	5470	0
539	20250116	120100	53268150	5470	5470	5470	5470	0
540	20250116	120000	53268150	5470	5470	5470	5470	0
541	20250116	115900	53268150	5470	5470	5470	5470	100
542	20250116	115800	52721150	5470	5470	5470	5470	0
543	20250116	115700	52721150	5470	5470	5470	5470	53
544	20250116	115600	52431240	5480	5480	5480	5480	0
545	20250116	115500	52431240	5480	5470	5480	5470	240
546	20250116	115400	51118380	5480	5480	5480	5480	0
547	20250116	115300	51118380	5480	5480	5480	5480	0
548	20250116	115200	51118380	5480	5480	5480	5480	0
549	20250116	115100	51118380	5480	5480	5480	5480	0
550	20250116	115000	51118380	5480	5480	5480	5480	0
551	20250116	114900	51118380	5480	5480	5480	5480	0
552	20250116	114800	51118380	5480	5480	5480	5480	0
553	20250116	114700	51118380	5480	5480	5480	5480	0
554	20250116	114600	51118380	5480	5480	5480	5480	0
555	20250116	114500	51118380	5480	5480	5480	5480	0
556	20250116	114400	51118380	5480	5480	5480	5480	1
557	20250116	114300	51112900	5480	5480	5480	5480	0
558	20250116	114200	51112900	5480	5480	5480	5480	0
559	20250116	114100	51112900	5480	5480	5480	5480	0
560	20250116	114000	51112900	5480	5480	5480	5480	0
561	20250116	113900	51112900	5480	5480	5480	5480	0
562	20250116	113800	51112900	5480	5480	5480	5480	21
563	20250116	113700	50997820	5470	5470	5470	5470	0
564	20250116	113600	50997820	5470	5470	5470	5470	0
565	20250116	113500	50997820	5470	5470	5470	5470	0
566	20250116	113400	50997820	5470	5470	5470	5470	0
567	20250116	113300	50997820	5470	5470	5470	5470	0
568	20250116	113200	50997820	5470	5470	5470	5470	0
569	20250116	113100	50997820	5470	5470	5470	5470	0
570	20250116	113000	50997820	5470	5470	5470	5470	1000
571	20250116	112900	45527820	5480	5480	5480	5480	0
572	20250116	112800	45527820	5480	5480	5480	5480	0
573	20250116	112700	45527820	5480	5480	5480	5480	0
574	20250116	112600	45527820	5480	5480	5480	5480	0
575	20250116	112500	45527820	5480	5480	5480	5480	0
576	20250116	112400	45527820	5480	5480	5480	5480	0
577	20250116	112300	45527820	5480	5480	5480	5480	266
578	20250116	112200	44070140	5490	5490	5490	5490	0
579	20250116	112100	44070140	5490	5490	5490	5490	0
580	20250116	112000	44070140	5490	5490	5490	5490	0
581	20250116	111900	44070140	5490	5490	5490	5490	0
582	20250116	111800	44070140	5490	5490	5490	5490	0
583	20250116	111700	44070140	5490	5490	5490	5490	0
584	20250116	111600	44070140	5490	5490	5490	5490	0
585	20250116	111500	44070140	5490	5490	5490	5490	0
586	20250116	111400	44070140	5490	5490	5490	5490	11
587	20250116	111300	44009750	5490	5490	5490	5490	0
588	20250116	111200	44009750	5490	5490	5490	5490	0
589	20250116	111100	44009750	5490	5490	5490	5490	19
590	20250116	111000	43905440	5490	5490	5490	5490	0
591	20250116	110900	43905440	5490	5490	5490	5490	0
592	20250116	110800	43905440	5490	5490	5490	5490	2
593	20250116	110700	43894460	5490	5490	5490	5490	0
594	20250116	110600	43894460	5490	5490	5490	5490	0
595	20250116	110500	43894460	5490	5490	5490	5490	2
596	20250116	110400	43883480	5490	5490	5490	5490	0
597	20250116	110300	43883480	5490	5490	5490	5490	0
598	20250116	110200	43883480	5490	5490	5490	5490	0
599	20250116	110100	43883480	5490	5490	5490	5490	0
600	20250116	110000	43883480	5490	5490	5490	5490	0
601	20250116	105900	43883480	5490	5490	5490	5490	0
602	20250116	105800	43883480	5490	5490	5490	5490	0
603	20250116	105700	43883480	5490	5490	5490	5490	0
604	20250116	105600	43883480	5490	5490	5490	5490	19
605	20250116	105500	43779170	5490	5490	5490	5490	0
606	20250116	105400	43779170	5490	5490	5490	5490	1
607	20250116	105300	43773680	5490	5490	5490	5490	0
608	20250116	105200	43773680	5490	5490	5490	5490	0
609	20250116	105100	43773680	5490	5490	5490	5490	8
610	20250116	105000	43729760	5490	5490	5490	5490	0
611	20250116	104900	43729760	5490	5490	5490	5490	0
612	20250116	104800	43729760	5490	5490	5490	5490	2
613	20250116	104700	43718780	5500	5500	5500	5500	0
614	20250116	104600	43718780	5500	5500	5500	5500	0
615	20250116	104500	43718780	5500	5500	5500	5500	3
616	20250116	104400	43702280	5500	5500	5500	5500	10
617	20250116	104300	43647280	5500	5500	5500	5500	67
618	20250116	104200	43278780	5500	5500	5500	5500	0
619	20250116	104100	43278780	5500	5500	5500	5500	0
620	20250116	104000	43278780	5500	5500	5500	5500	0
621	20250116	103900	43278780	5500	5500	5500	5500	21
622	20250116	103800	43163280	5500	5500	5500	5500	0
623	20250116	103700	43163280	5500	5500	5500	5500	0
624	20250116	103600	43163280	5500	5500	5500	5500	0
625	20250116	103500	43163280	5500	5500	5500	5500	0
626	20250116	103400	43163280	5500	5500	5500	5500	0
627	20250116	103300	43163280	5500	5500	5500	5500	200
628	20250116	103200	42063280	5500	5500	5500	5500	17
629	20250116	103100	41969780	5500	5500	5500	5500	0
630	20250116	103000	41969780	5500	5500	5500	5500	0
631	20250116	102900	41969780	5500	5500	5500	5500	0
632	20250116	102800	41969780	5500	5500	5500	5500	120
633	20250116	102700	41309780	5500	5500	5500	5500	0
634	20250116	102600	41309780	5500	5500	5500	5500	0
635	20250116	102500	41309780	5500	5500	5500	5500	0
636	20250116	102400	41309780	5500	5500	5500	5500	0
637	20250116	102300	41309780	5500	5500	5500	5500	0
638	20250116	102200	41309780	5500	5500	5500	5500	0
639	20250116	102100	41309780	5500	5500	5500	5500	0
640	20250116	102000	41309780	5500	5500	5500	5500	150
641	20250116	101900	40484780	5480	5480	5480	5480	0
642	20250116	101800	40484780	5480	5500	5500	5480	43
643	20250116	101700	40249120	5480	5480	5480	5480	1
644	20250116	101600	40243640	5490	5490	5490	5490	0
645	20250116	101500	40243640	5490	5490	5490	5490	0
646	20250116	101400	40243640	5490	5490	5490	5490	0
647	20250116	101300	40243640	5490	5490	5490	5490	175
648	20250116	101200	39282890	5490	5490	5490	5490	259
649	20250116	101100	37860980	5490	5490	5490	5490	0
650	20250116	101000	37860980	5490	5480	5490	5480	9
651	20250116	100900	37811600	5480	5480	5480	5480	14
652	20250116	100800	37734880	5480	5490	5490	5480	31
653	20250116	100700	37564990	5480	5480	5480	5480	40
654	20250116	100600	37345790	5470	5470	5470	5470	0
655	20250116	100500	37345790	5470	5480	5480	5470	1562
656	20250116	100400	28801350	5480	5480	5480	5480	0
657	20250116	100300	28801350	5480	5480	5480	5480	100
658	20250116	100200	28253350	5480	5490	5490	5480	520
659	20250116	100100	25402450	5490	5490	5490	5490	0
660	20250116	100000	25402450	5490	5490	5490	5490	0
661	20250116	095900	25402450	5490	5490	5490	5490	46
662	20250116	095800	25149910	5490	5490	5490	5490	100
663	20250116	095700	24600910	5490	5490	5490	5490	0
664	20250116	095600	24600910	5490	5490	5490	5490	40
665	20250116	095500	24381310	5490	5490	5490	5490	0
666	20250116	095400	24381310	5490	5490	5490	5490	0
667	20250116	095300	24381310	5490	5490	5490	5490	0
668	20250116	095200	24381310	5490	5490	5490	5490	0
669	20250116	095100	24381310	5490	5490	5490	5490	200
670	20250116	095000	23283310	5520	5520	5520	5520	51
671	20250116	094900	23001790	5520	5520	5520	5520	50
672	20250116	094800	22725790	5490	5500	5500	5490	161
673	20250116	094700	21840300	5500	5500	5500	5500	41
674	20250116	094600	21614800	5500	5500	5500	5500	0
675	20250116	094500	21614800	5500	5510	5510	5500	153
676	20250116	094400	20771800	5510	5500	5510	5500	57
677	20250116	094300	20458290	5500	5500	5500	5500	1
678	20250116	094200	20452790	5500	5480	5500	5480	25
679	20250116	094100	20315500	5490	5490	5490	5490	101
680	20250116	094000	19761010	5490	5490	5490	5490	0
681	20250116	093900	19761010	5490	5490	5490	5490	0
682	20250116	093800	19761010	5490	5490	5490	5490	0
683	20250116	093700	19761010	5490	5490	5490	5490	2
684	20250116	093600	19750030	5490	5490	5490	5490	0
685	20250116	093500	19750030	5490	5490	5490	5490	109
686	20250116	093400	19151620	5490	5490	5490	5490	0
687	20250116	093300	19151620	5490	5490	5490	5490	0
688	20250116	093200	19151620	5490	5490	5490	5490	10
689	20250116	093100	19096720	5480	5480	5480	5480	4
690	20250116	093000	19074800	5480	5480	5480	5480	4
691	20250116	092900	19052880	5480	5480	5480	5480	340
692	20250116	092800	17189680	5480	5480	5480	5480	7
693	20250116	092700	17151320	5490	5490	5490	5490	1
694	20250116	092600	17145830	5490	5490	5490	5490	72
695	20250116	092500	16750550	5490	5490	5490	5490	38
696	20250116	092400	16541930	5480	5480	5480	5480	0
697	20250116	092300	16541930	5480	5480	5480	5480	0
698	20250116	092200	16541930	5480	5480	5480	5480	0
699	20250116	092100	16541930	5480	5490	5490	5480	208
700	20250116	092000	15400090	5490	5490	5490	5490	0
701	20250116	091900	15400090	5490	5490	5490	5490	0
702	20250116	091800	15400090	5490	5490	5490	5490	16
703	20250116	091700	15312250	5480	5480	5480	5480	365
704	20250116	091600	13312050	5470	5470	5470	5470	34
705	20250116	091500	13126070	5480	5470	5480	5470	5
706	20250116	091400	13098710	5470	5470	5470	5470	4
707	20250116	091300	13076830	5460	5460	5460	5460	0
708	20250116	091200	13076830	5460	5480	5480	5460	1009
709	20250116	091100	7566660	5480	5480	5480	5480	1
710	20250116	091000	7561180	5490	5490	5490	5490	91
711	20250116	090900	7061590	5490	5490	5490	5490	1
712	20250116	090800	7056100	5490	5490	5490	5490	11
713	20250116	090700	6995710	5490	5490	5490	5490	95
714	20250116	090600	6474160	5490	5470	5490	5470	262
715	20250116	090500	5037560	5470	5490	5490	5470	16
716	20250116	090400	4949740	5470	5470	5470	5470	63
717	20250116	090300	4605130	5470	5470	5470	5470	385
718	20250116	090200	2499180	5490	5490	5490	5490	2
719	20250116	090100	2488200	5480	5520	5520	5480	82
720	20250116	090000	2037440	5530	5460	5530	5460	372