KissMeData/067920/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194800	64687730	5290	5290	5290	5290	220
3	20250114	194700	64687730	5290	5290	5290	5290	0
4	20250114	194600	64687730	5290	5290	5290	5290	0
5	20250114	194500	64687730	5290	5290	5290	5290	0
6	20250114	194400	64687730	5290	5290	5290	5290	0
7	20250114	194300	64687730	5290	5290	5290	5290	0
8	20250114	194200	64687730	5290	5290	5290	5290	0
9	20250114	194100	64687730	5290	5290	5290	5290	0
10	20250114	194000	64687730	5290	5290	5290	5290	0
11	20250114	193900	64687730	5290	5290	5290	5290	0
12	20250114	193800	64687730	5290	5290	5290	5290	0
13	20250114	193700	64687730	5290	5290	5290	5290	0
14	20250114	193600	64687730	5290	5290	5290	5290	0
15	20250114	193500	64687730	5290	5290	5290	5290	0
16	20250114	193400	64687730	5290	5290	5290	5290	0
17	20250114	193300	64687730	5290	5290	5290	5290	0
18	20250114	193200	64687730	5290	5290	5290	5290	0
19	20250114	193100	64687730	5290	5290	5290	5290	0
20	20250114	193000	64687730	5290	5290	5290	5290	0
21	20250114	192900	64687730	5290	5290	5290	5290	0
22	20250114	192800	64687730	5290	5290	5290	5290	0
23	20250114	192700	64687730	5290	5290	5290	5290	0
24	20250114	192600	64687730	5290	5290	5290	5290	0
25	20250114	192500	64687730	5290	5290	5290	5290	0
26	20250114	192400	64687730	5290	5290	5290	5290	0
27	20250114	192300	64687730	5290	5290	5290	5290	0
28	20250114	192200	64687730	5290	5290	5290	5290	0
29	20250114	192100	64687730	5290	5290	5290	5290	0
30	20250114	192000	64687730	5290	5290	5290	5290	0
31	20250114	191900	64687730	5290	5290	5290	5290	0
32	20250114	191800	64687730	5290	5290	5290	5290	220
33	20250114	191700	64687730	5290	5290	5290	5290	0
34	20250114	191600	64687730	5290	5290	5290	5290	0
35	20250114	191500	64687730	5290	5290	5290	5290	0
36	20250114	191400	64687730	5290	5290	5290	5290	0
37	20250114	191300	64687730	5290	5290	5290	5290	0
38	20250114	191200	64687730	5290	5290	5290	5290	0
39	20250114	191100	64687730	5290	5290	5290	5290	0
40	20250114	191000	64687730	5290	5290	5290	5290	0
41	20250114	190900	64687730	5290	5290	5290	5290	0
42	20250114	190800	64687730	5290	5290	5290	5290	0
43	20250114	190700	64687730	5290	5290	5290	5290	0
44	20250114	190600	64687730	5290	5290	5290	5290	0
45	20250114	190500	64687730	5290	5290	5290	5290	0
46	20250114	190400	64687730	5290	5290	5290	5290	0
47	20250114	190300	64687730	5290	5290	5290	5290	0
48	20250114	190200	64687730	5290	5290	5290	5290	0
49	20250114	190100	64687730	5290	5290	5290	5290	0
50	20250114	190000	64687730	5290	5290	5290	5290	0
51	20250114	185900	64687730	5290	5290	5290	5290	0
52	20250114	185800	64687730	5290	5290	5290	5290	0
53	20250114	185700	64687730	5290	5290	5290	5290	0
54	20250114	185600	64687730	5290	5290	5290	5290	0
55	20250114	185500	64687730	5290	5290	5290	5290	0
56	20250114	185400	64687730	5290	5290	5290	5290	0
57	20250114	185300	64687730	5290	5290	5290	5290	0
58	20250114	185200	64687730	5290	5290	5290	5290	0
59	20250114	185100	64687730	5290	5290	5290	5290	0
60	20250114	185000	64687730	5290	5290	5290	5290	0
61	20250114	184900	64687730	5290	5290	5290	5290	0
62	20250114	184800	64687730	5290	5290	5290	5290	220
63	20250114	184700	64687730	5290	5290	5290	5290	0
64	20250114	184600	64687730	5290	5290	5290	5290	0
65	20250114	184500	64687730	5290	5290	5290	5290	0
66	20250114	184400	64687730	5290	5290	5290	5290	0
67	20250114	184300	64687730	5290	5290	5290	5290	0
68	20250114	184200	64687730	5290	5290	5290	5290	0
69	20250114	184100	64687730	5290	5290	5290	5290	0
70	20250114	184000	64687730	5290	5290	5290	5290	0
71	20250114	183900	64687730	5290	5290	5290	5290	0
72	20250114	183800	64687730	5290	5290	5290	5290	0
73	20250114	183700	64687730	5290	5290	5290	5290	0
74	20250114	183600	64687730	5290	5290	5290	5290	0
75	20250114	183500	64687730	5290	5290	5290	5290	0
76	20250114	183400	64687730	5290	5290	5290	5290	0
77	20250114	183300	64687730	5290	5290	5290	5290	0
78	20250114	183200	64687730	5290	5290	5290	5290	0
79	20250114	183100	64687730	5290	5290	5290	5290	0
80	20250114	183000	64687730	5290	5290	5290	5290	0
81	20250114	182900	64687730	5290	5290	5290	5290	0
82	20250114	182800	64687730	5290	5290	5290	5290	0
83	20250114	182700	64687730	5290	5290	5290	5290	0
84	20250114	182600	64687730	5290	5290	5290	5290	0
85	20250114	182500	64687730	5290	5290	5290	5290	0
86	20250114	182400	64687730	5290	5290	5290	5290	0
87	20250114	182300	64687730	5290	5290	5290	5290	0
88	20250114	182200	64687730	5290	5290	5290	5290	0
89	20250114	182100	64687730	5290	5290	5290	5290	0
90	20250114	182000	64687730	5290	5290	5290	5290	0
91	20250114	181900	64687730	5290	5290	5290	5290	0
92	20250114	181800	64687730	5290	5290	5290	5290	220
93	20250114	181700	64687730	5290	5290	5290	5290	0
94	20250114	181600	64687730	5290	5290	5290	5290	0
95	20250114	181500	64687730	5290	5290	5290	5290	0
96	20250114	181400	64687730	5290	5290	5290	5290	0
97	20250114	181300	64687730	5290	5290	5290	5290	0
98	20250114	181200	64687730	5290	5290	5290	5290	0
99	20250114	181100	64687730	5290	5290	5290	5290	0
100	20250114	181000	64687730	5290	5290	5290	5290	0
101	20250114	180900	64687730	5290	5290	5290	5290	0
102	20250114	180800	64687730	5290	5290	5290	5290	0
103	20250114	180700	64687730	5290	5290	5290	5290	0
104	20250114	180600	64687730	5290	5290	5290	5290	0
105	20250114	180500	64687730	5290	5290	5290	5290	0
106	20250114	180400	64687730	5290	5290	5290	5290	0
107	20250114	180300	64687730	5290	5290	5290	5290	0
108	20250114	180200	64687730	5290	5290	5290	5290	0
109	20250114	180100	64687730	5290	5290	5290	5290	0
110	20250114	180000	64687730	5290	5290	5290	5290	0
111	20250114	175900	64687730	5290	5290	5290	5290	0
112	20250114	175800	64687730	5290	5290	5290	5290	0
113	20250114	175700	64687730	5290	5290	5290	5290	0
114	20250114	175600	64687730	5290	5290	5290	5290	0
115	20250114	175500	64687730	5290	5290	5290	5290	0
116	20250114	175400	64687730	5290	5290	5290	5290	0
117	20250114	175300	64687730	5290	5290	5290	5290	0
118	20250114	175200	64687730	5290	5290	5290	5290	0
119	20250114	175100	64687730	5290	5290	5290	5290	0
120	20250114	175000	64687730	5290	5290	5290	5290	0
121	20250114	174900	64687730	5290	5290	5290	5290	0
122	20250114	174800	64687730	5290	5290	5290	5290	220
123	20250114	174700	64687730	5290	5290	5290	5290	0
124	20250114	174600	64687730	5290	5290	5290	5290	0
125	20250114	174500	64687730	5290	5290	5290	5290	0
126	20250114	174400	64687730	5290	5290	5290	5290	0
127	20250114	174300	64687730	5290	5290	5290	5290	0
128	20250114	174200	64687730	5290	5290	5290	5290	0
129	20250114	174100	64687730	5290	5290	5290	5290	0
130	20250114	174000	64687730	5290	5290	5290	5290	0
131	20250114	173900	64687730	5290	5290	5290	5290	0
132	20250114	173800	64687730	5290	5290	5290	5290	0
133	20250114	173700	64687730	5290	5290	5290	5290	0
134	20250114	173600	64687730	5290	5290	5290	5290	0
135	20250114	173500	64687730	5290	5290	5290	5290	0
136	20250114	173400	64687730	5290	5290	5290	5290	0
137	20250114	173300	64687730	5290	5290	5290	5290	0
138	20250114	173200	64687730	5290	5290	5290	5290	0
139	20250114	173100	64687730	5290	5290	5290	5290	0
140	20250114	173000	64687730	5290	5290	5290	5290	0
141	20250114	172900	64687730	5290	5290	5290	5290	0
142	20250114	172800	64687730	5290	5290	5290	5290	0
143	20250114	172700	64687730	5290	5290	5290	5290	0
144	20250114	172600	64687730	5290	5290	5290	5290	0
145	20250114	172500	64687730	5290	5290	5290	5290	0
146	20250114	172400	64687730	5290	5290	5290	5290	0
147	20250114	172300	64687730	5290	5290	5290	5290	0
148	20250114	172200	64687730	5290	5290	5290	5290	0
149	20250114	172100	64687730	5290	5290	5290	5290	0
150	20250114	172000	64687730	5290	5290	5290	5290	0
151	20250114	171900	64687730	5290	5290	5290	5290	0
152	20250114	171800	64687730	5290	5290	5290	5290	220
153	20250114	171700	64687730	5290	5290	5290	5290	0
154	20250114	171600	64687730	5290	5290	5290	5290	0
155	20250114	171500	64687730	5290	5290	5290	5290	0
156	20250114	171400	64687730	5290	5290	5290	5290	0
157	20250114	171300	64687730	5290	5290	5290	5290	0
158	20250114	171200	64687730	5290	5290	5290	5290	0
159	20250114	171100	64687730	5290	5290	5290	5290	0
160	20250114	171000	64687730	5290	5290	5290	5290	0
161	20250114	170900	64687730	5290	5290	5290	5290	0
162	20250114	170800	64687730	5290	5290	5290	5290	0
163	20250114	170700	64687730	5290	5290	5290	5290	0
164	20250114	170600	64687730	5290	5290	5290	5290	0
165	20250114	170500	64687730	5290	5290	5290	5290	0
166	20250114	170400	64687730	5290	5290	5290	5290	0
167	20250114	170300	64687730	5290	5290	5290	5290	0
168	20250114	170200	64687730	5290	5290	5290	5290	0
169	20250114	170100	64687730	5290	5290	5290	5290	0
170	20250114	170000	64687730	5290	5290	5290	5290	0
171	20250114	165900	64687730	5290	5290	5290	5290	0
172	20250114	165800	64687730	5290	5290	5290	5290	0
173	20250114	165700	64687730	5290	5290	5290	5290	0
174	20250114	165600	64687730	5290	5290	5290	5290	0
175	20250114	165500	64687730	5290	5290	5290	5290	0
176	20250114	165400	64687730	5290	5290	5290	5290	0
177	20250114	165300	64687730	5290	5290	5290	5290	0
178	20250114	165200	64687730	5290	5290	5290	5290	0
179	20250114	165100	64687730	5290	5290	5290	5290	0
180	20250114	165000	64687730	5290	5290	5290	5290	0
181	20250114	164900	64687730	5290	5290	5290	5290	0
182	20250114	164800	64687730	5290	5290	5290	5290	220
183	20250114	164700	64687730	5290	5290	5290	5290	0
184	20250114	164600	64687730	5290	5290	5290	5290	0
185	20250114	164500	64687730	5290	5290	5290	5290	0
186	20250114	164400	64687730	5290	5290	5290	5290	0
187	20250114	164300	64687730	5290	5290	5290	5290	0
188	20250114	164200	64687730	5290	5290	5290	5290	0
189	20250114	164100	64687730	5290	5290	5290	5290	0
190	20250114	164000	64687730	5290	5290	5290	5290	0
191	20250114	163900	64687730	5290	5290	5290	5290	0
192	20250114	163800	64687730	5290	5290	5290	5290	0
193	20250114	163700	64687730	5290	5290	5290	5290	0
194	20250114	163600	64687730	5290	5290	5290	5290	0
195	20250114	163500	64687730	5290	5290	5290	5290	0
196	20250114	163400	64687730	5290	5290	5290	5290	0
197	20250114	163300	64687730	5290	5290	5290	5290	0
198	20250114	163200	64687730	5290	5290	5290	5290	0
199	20250114	163100	64687730	5290	5290	5290	5290	0
200	20250114	163000	64687730	5290	5290	5290	5290	0
201	20250114	162900	64687730	5290	5290	5290	5290	0
202	20250114	162800	64687730	5290	5290	5290	5290	0
203	20250114	162700	64687730	5290	5290	5290	5290	0
204	20250114	162600	64687730	5290	5290	5290	5290	0
205	20250114	162500	64687730	5290	5290	5290	5290	0
206	20250114	162400	64687730	5290	5290	5290	5290	0
207	20250114	162300	64687730	5290	5290	5290	5290	0
208	20250114	162200	64687730	5290	5290	5290	5290	0
209	20250114	162100	64687730	5290	5290	5290	5290	0
210	20250114	162000	64687730	5290	5290	5290	5290	0
211	20250114	161900	64687730	5290	5290	5290	5290	0
212	20250114	161800	64687730	5290	5290	5290	5290	220
213	20250114	161700	64687730	5290	5290	5290	5290	0
214	20250114	161600	64687730	5290	5290	5290	5290	0
215	20250114	161500	64687730	5290	5290	5290	5290	0
216	20250114	161400	64687730	5290	5290	5290	5290	0
217	20250114	161300	64687730	5290	5290	5290	5290	0
218	20250114	161200	64687730	5290	5290	5290	5290	0
219	20250114	161100	64687730	5290	5290	5290	5290	0
220	20250114	161000	64687730	5290	5290	5290	5290	0
221	20250114	160900	64687730	5290	5290	5290	5290	0
222	20250114	160800	64687730	5290	5290	5290	5290	0
223	20250114	160700	64687730	5290	5290	5290	5290	0
224	20250114	160600	64687730	5290	5290	5290	5290	0
225	20250114	160500	64687730	5290	5290	5290	5290	0
226	20250114	160400	64687730	5290	5290	5290	5290	0
227	20250114	160300	64687730	5290	5290	5290	5290	0
228	20250114	160200	64687730	5290	5290	5290	5290	0
229	20250114	160100	64687730	5290	5290	5290	5290	0
230	20250114	160000	64687730	5290	5290	5290	5290	0
231	20250114	155900	64687730	5290	5290	5290	5290	0
232	20250114	155800	64687730	5290	5290	5290	5290	0
233	20250114	155700	64687730	5290	5290	5290	5290	0
234	20250114	155600	64687730	5290	5290	5290	5290	0
235	20250114	155500	64687730	5290	5290	5290	5290	0
236	20250114	155400	64687730	5290	5290	5290	5290	0
237	20250114	155300	64687730	5290	5290	5290	5290	0
238	20250114	155200	64687730	5290	5290	5290	5290	0
239	20250114	155100	64687730	5290	5290	5290	5290	0
240	20250114	155000	64687730	5290	5290	5290	5290	0
241	20250114	154900	64687730	5290	5290	5290	5290	0
242	20250114	154800	64687730	5290	5290	5290	5290	220
243	20250114	154700	64687730	5290	5290	5290	5290	0
244	20250114	154600	64687730	5290	5290	5290	5290	0
245	20250114	154500	64687730	5290	5290	5290	5290	0
246	20250114	154400	64687730	5290	5290	5290	5290	0
247	20250114	154300	64687730	5290	5290	5290	5290	0
248	20250114	154200	64687730	5290	5290	5290	5290	0
249	20250114	154100	64687730	5290	5290	5290	5290	0
250	20250114	154000	64687730	5290	5290	5290	5290	0
251	20250114	153900	64687730	5290	5290	5290	5290	0
252	20250114	153800	64687730	5290	5290	5290	5290	0
253	20250114	153700	64687730	5290	5290	5290	5290	0
254	20250114	153600	64687730	5290	5290	5290	5290	0
255	20250114	153500	64687730	5290	5290	5290	5290	0
256	20250114	153400	64687730	5290	5290	5290	5290	0
257	20250114	153300	64687730	5290	5290	5290	5290	0
258	20250114	153200	64687730	5290	5290	5290	5290	0
259	20250114	153100	64687730	5290	5290	5290	5290	0
260	20250114	153000	64687730	5290	5290	5290	5290	220
261	20250114	152900	63523930	5280	5280	5280	5280	0
262	20250114	152800	63523930	5280	5280	5280	5280	0
263	20250114	152700	63523930	5280	5280	5280	5280	0
264	20250114	152600	63523930	5280	5280	5280	5280	0
265	20250114	152500	63523930	5280	5280	5280	5280	0
266	20250114	152400	63523930	5280	5280	5280	5280	0
267	20250114	152300	63523930	5280	5280	5280	5280	0
268	20250114	152200	63523930	5280	5280	5280	5280	0
269	20250114	152100	63523930	5280	5280	5280	5280	0
270	20250114	152000	63523930	5280	5280	5280	5280	0
271	20250114	151900	63523930	5280	5250	5280	5250	226
272	20250114	151800	62337070	5250	5250	5250	5250	0
273	20250114	151700	62337070	5250	5250	5250	5250	0
274	20250114	151600	62337070	5250	5250	5250	5250	0
275	20250114	151500	62337070	5250	5250	5250	5250	0
276	20250114	151400	62337070	5250	5250	5250	5250	36
277	20250114	151300	62148070	5260	5260	5260	5260	0
278	20250114	151200	62148070	5260	5260	5260	5260	0
279	20250114	151100	62148070	5260	5260	5260	5260	0
280	20250114	151000	62148070	5260	5260	5260	5260	0
281	20250114	150900	62148070	5260	5260	5260	5260	0
282	20250114	150800	62148070	5260	5260	5260	5260	0
283	20250114	150700	62148070	5260	5260	5260	5260	0
284	20250114	150600	62148070	5260	5260	5260	5260	0
285	20250114	150500	62148070	5260	5260	5260	5260	0
286	20250114	150400	62148070	5260	5260	5260	5260	0
287	20250114	150300	62148070	5260	5260	5260	5260	0
288	20250114	150200	62148070	5260	5260	5260	5260	9
289	20250114	150100	62100730	5260	5260	5260	5260	0
290	20250114	150000	62100730	5260	5260	5260	5260	9
291	20250114	145900	62053390	5260	5270	5270	5260	12
292	20250114	145800	61990240	5260	5260	5260	5260	18
293	20250114	145700	61895560	5270	5260	5270	5260	18
294	20250114	145600	61800780	5280	5260	5280	5260	47
295	20250114	145500	61553400	5260	5260	5260	5260	17
296	20250114	145400	61463980	5260	5260	5260	5260	0
297	20250114	145300	61463980	5260	5260	5260	5260	6
298	20250114	145200	61432420	5280	5280	5280	5280	0
299	20250114	145100	61432420	5280	5270	5280	5270	20
300	20250114	145000	61326990	5270	5270	5270	5270	0
301	20250114	144900	61326990	5270	5270	5270	5270	0
302	20250114	144800	61326990	5270	5260	5270	5260	14
303	20250114	144700	61253330	5280	5280	5280	5280	3
304	20250114	144600	61237490	5270	5270	5270	5270	10
305	20250114	144500	61184790	5260	5260	5260	5260	5
306	20250114	144400	61158490	5280	5280	5280	5280	0
307	20250114	144300	61158490	5280	5280	5280	5280	0
308	20250114	144200	61158490	5280	5280	5280	5280	0
309	20250114	144100	61158490	5280	5270	5280	5270	4
310	20250114	144000	61137400	5260	5260	5260	5260	4
311	20250114	143900	61116360	5280	5280	5280	5280	0
312	20250114	143800	61116360	5280	5280	5280	5280	0
313	20250114	143700	61116360	5280	5280	5280	5280	0
314	20250114	143600	61116360	5280	5280	5280	5280	0
315	20250114	143500	61116360	5280	5280	5280	5280	0
316	20250114	143400	61116360	5280	5280	5280	5280	0
317	20250114	143300	61116360	5280	5280	5280	5280	0
318	20250114	143200	61116360	5280	5250	5280	5250	58
319	20250114	143100	60811740	5250	5250	5250	5250	100
320	20250114	143000	60286740	5250	5250	5250	5250	103
321	20250114	142900	59745990	5250	5250	5250	5250	2
322	20250114	142800	59735490	5250	5250	5250	5250	0
323	20250114	142700	59735490	5250	5250	5250	5250	0
324	20250114	142600	59735490	5250	5250	5250	5250	242
325	20250114	142500	58464990	5270	5270	5270	5270	0
326	20250114	142400	58464990	5270	5270	5270	5270	0
327	20250114	142300	58464990	5270	5270	5270	5270	0
328	20250114	142200	58464990	5270	5270	5270	5270	0
329	20250114	142100	58464990	5270	5270	5270	5270	0
330	20250114	142000	58464990	5270	5270	5270	5270	0
331	20250114	141900	58464990	5270	5270	5270	5270	0
332	20250114	141800	58464990	5270	5270	5270	5270	0
333	20250114	141700	58464990	5270	5270	5270	5270	0
334	20250114	141600	58464990	5270	5270	5270	5270	0
335	20250114	141500	58464990	5270	5270	5270	5270	0
336	20250114	141400	58464990	5270	5270	5270	5270	0
337	20250114	141300	58464990	5270	5270	5270	5270	0
338	20250114	141200	58464990	5270	5270	5270	5270	44
339	20250114	141100	58233110	5280	5280	5280	5280	0
340	20250114	141000	58233110	5280	5280	5280	5280	0
341	20250114	140900	58233110	5280	5280	5280	5280	0
342	20250114	140800	58233110	5280	5280	5280	5280	0
343	20250114	140700	58233110	5280	5280	5280	5280	0
344	20250114	140600	58233110	5280	5280	5280	5280	0
345	20250114	140500	58233110	5280	5280	5280	5280	0
346	20250114	140400	58233110	5280	5280	5280	5280	0
347	20250114	140300	58233110	5280	5280	5280	5280	0
348	20250114	140200	58233110	5280	5280	5280	5280	0
349	20250114	140100	58233110	5280	5280	5280	5280	0
350	20250114	140000	58233110	5280	5280	5280	5280	0
351	20250114	135900	58233110	5280	5280	5280	5280	0
352	20250114	135800	58233110	5280	5280	5280	5280	0
353	20250114	135700	58233110	5280	5280	5280	5280	0
354	20250114	135600	58233110	5280	5280	5280	5280	0
355	20250114	135500	58233110	5280	5280	5280	5280	0
356	20250114	135400	58233110	5280	5280	5280	5280	0
357	20250114	135300	58233110	5280	5280	5280	5280	0
358	20250114	135200	58233110	5280	5280	5280	5280	0
359	20250114	135100	58233110	5280	5280	5280	5280	0
360	20250114	135000	58233110	5280	5280	5280	5280	0
361	20250114	134900	58233110	5280	5280	5280	5280	0
362	20250114	134800	58233110	5280	5280	5280	5280	0
363	20250114	134700	58233110	5280	5280	5280	5280	1
364	20250114	134600	58227830	5280	5280	5280	5280	0
365	20250114	134500	58227830	5280	5280	5280	5280	0
366	20250114	134400	58227830	5280	5280	5280	5280	0
367	20250114	134300	58227830	5280	5280	5280	5280	0
368	20250114	134200	58227830	5280	5280	5280	5280	0
369	20250114	134100	58227830	5280	5280	5280	5280	0
370	20250114	134000	58227830	5280	5280	5280	5280	0
371	20250114	133900	58227830	5280	5280	5280	5280	0
372	20250114	133800	58227830	5280	5280	5280	5280	0
373	20250114	133700	58227830	5280	5280	5280	5280	0
374	20250114	133600	58227830	5280	5280	5280	5280	0
375	20250114	133500	58227830	5280	5280	5280	5280	0
376	20250114	133400	58227830	5280	5280	5280	5280	0
377	20250114	133300	58227830	5280	5280	5280	5280	0
378	20250114	133200	58227830	5280	5280	5280	5280	0
379	20250114	133100	58227830	5280	5280	5280	5280	0
380	20250114	133000	58227830	5280	5280	5280	5280	0
381	20250114	132900	58227830	5280	5280	5280	5280	0
382	20250114	132800	58227830	5280	5280	5280	5280	0
383	20250114	132700	58227830	5280	5280	5280	5280	0
384	20250114	132600	58227830	5280	5280	5280	5280	0
385	20250114	132500	58227830	5280	5280	5280	5280	0
386	20250114	132400	58227830	5280	5280	5280	5280	0
387	20250114	132300	58227830	5280	5280	5280	5280	0
388	20250114	132200	58227830	5280	5280	5280	5280	0
389	20250114	132100	58227830	5280	5280	5280	5280	0
390	20250114	132000	58227830	5280	5280	5280	5280	0
391	20250114	131900	58227830	5280	5280	5280	5280	0
392	20250114	131800	58227830	5280	5280	5280	5280	0
393	20250114	131700	58227830	5280	5280	5280	5280	0
394	20250114	131600	58227830	5280	5280	5280	5280	0
395	20250114	131500	58227830	5280	5280	5280	5280	0
396	20250114	131400	58227830	5280	5280	5280	5280	0
397	20250114	131300	58227830	5280	5280	5280	5280	0
398	20250114	131200	58227830	5280	5280	5280	5280	0
399	20250114	131100	58227830	5280	5280	5280	5280	0
400	20250114	131000	58227830	5280	5280	5280	5280	0
401	20250114	130900	58227830	5280	5280	5280	5280	0
402	20250114	130800	58227830	5280	5280	5280	5280	0
403	20250114	130700	58227830	5280	5280	5280	5280	0
404	20250114	130600	58227830	5280	5280	5280	5280	0
405	20250114	130500	58227830	5280	5280	5280	5280	0
406	20250114	130400	58227830	5280	5280	5280	5280	0
407	20250114	130300	58227830	5280	5280	5280	5280	0
408	20250114	130200	58227830	5280	5280	5280	5280	0
409	20250114	130100	58227830	5280	5280	5280	5280	0
410	20250114	130000	58227830	5280	5280	5280	5280	0
411	20250114	125900	58227830	5280	5280	5280	5280	0
412	20250114	125800	58227830	5280	5280	5280	5280	0
413	20250114	125700	58227830	5280	5280	5280	5280	0
414	20250114	125600	58227830	5280	5280	5280	5280	0
415	20250114	125500	58227830	5280	5280	5280	5280	0
416	20250114	125400	58227830	5280	5280	5280	5280	0
417	20250114	125300	58227830	5280	5280	5280	5280	0
418	20250114	125200	58227830	5280	5280	5280	5280	0
419	20250114	125100	58227830	5280	5280	5280	5280	19
420	20250114	125000	58127510	5280	5280	5280	5280	0
421	20250114	124900	58127510	5280	5280	5280	5280	0
422	20250114	124800	58127510	5280	5280	5280	5280	0
423	20250114	124700	58127510	5280	5280	5280	5280	0
424	20250114	124600	58127510	5280	5280	5280	5280	0
425	20250114	124500	58127510	5280	5280	5280	5280	0
426	20250114	124400	58127510	5280	5280	5280	5280	0
427	20250114	124300	58127510	5280	5280	5280	5280	0
428	20250114	124200	58127510	5280	5280	5280	5280	0
429	20250114	124100	58127510	5280	5280	5280	5280	0
430	20250114	124000	58127510	5280	5280	5280	5280	0
431	20250114	123900	58127510	5280	5280	5280	5280	0
432	20250114	123800	58127510	5280	5280	5280	5280	0
433	20250114	123700	58127510	5280	5280	5280	5280	0
434	20250114	123600	58127510	5280	5280	5280	5280	0
435	20250114	123500	58127510	5280	5280	5280	5280	0
436	20250114	123400	58127510	5280	5280	5280	5280	0
437	20250114	123300	58127510	5280	5280	5280	5280	0
438	20250114	123200	58127510	5280	5280	5280	5280	0
439	20250114	123100	58127510	5280	5280	5280	5280	0
440	20250114	123000	58127510	5280	5280	5280	5280	0
441	20250114	122900	58127510	5280	5280	5280	5280	0
442	20250114	122800	58127510	5280	5280	5280	5280	0
443	20250114	122700	58127510	5280	5280	5280	5280	0
444	20250114	122600	58127510	5280	5280	5280	5280	0
445	20250114	122500	58127510	5280	5280	5280	5280	0
446	20250114	122400	58127510	5280	5280	5280	5280	0
447	20250114	122300	58127510	5280	5280	5280	5280	0
448	20250114	122200	58127510	5280	5280	5280	5280	0
449	20250114	122100	58127510	5280	5280	5280	5280	0
450	20250114	122000	58127510	5280	5280	5280	5280	0
451	20250114	121900	58127510	5280	5250	5280	5250	300
452	20250114	121800	56549830	5250	5250	5250	5250	0
453	20250114	121700	56549830	5250	5250	5250	5250	0
454	20250114	121600	56549830	5250	5250	5250	5250	0
455	20250114	121500	56549830	5250	5250	5250	5250	0
456	20250114	121400	56549830	5250	5250	5250	5250	0
457	20250114	121300	56549830	5250	5250	5250	5250	100
458	20250114	121200	56024830	5250	5250	5250	5250	0
459	20250114	121100	56024830	5250	5250	5250	5250	0
460	20250114	121000	56024830	5250	5250	5250	5250	0
461	20250114	120900	56024830	5250	5250	5250	5250	0
462	20250114	120800	56024830	5250	5250	5250	5250	0
463	20250114	120700	56024830	5250	5250	5250	5250	0
464	20250114	120600	56024830	5250	5250	5250	5250	0
465	20250114	120500	56024830	5250	5250	5250	5250	0
466	20250114	120400	56024830	5250	5250	5250	5250	0
467	20250114	120300	56024830	5250	5250	5250	5250	0
468	20250114	120200	56024830	5250	5250	5250	5250	0
469	20250114	120100	56024830	5250	5250	5250	5250	0
470	20250114	120000	56024830	5250	5250	5250	5250	0
471	20250114	115900	56024830	5250	5250	5250	5250	0
472	20250114	115800	56024830	5250	5250	5250	5250	0
473	20250114	115700	56024830	5250	5250	5250	5250	0
474	20250114	115600	56024830	5250	5250	5250	5250	0
475	20250114	115500	56024830	5250	5250	5250	5250	0
476	20250114	115400	56024830	5250	5250	5250	5250	0
477	20250114	115300	56024830	5250	5250	5250	5250	0
478	20250114	115200	56024830	5250	5250	5250	5250	0
479	20250114	115100	56024830	5250	5250	5250	5250	0
480	20250114	115000	56024830	5250	5250	5250	5250	0
481	20250114	114900	56024830	5250	5250	5250	5250	0
482	20250114	114800	56024830	5250	5250	5250	5250	0
483	20250114	114700	56024830	5250	5250	5250	5250	0
484	20250114	114600	56024830	5250	5250	5250	5250	0
485	20250114	114500	56024830	5250	5250	5250	5250	0
486	20250114	114400	56024830	5250	5250	5250	5250	0
487	20250114	114300	56024830	5250	5250	5250	5250	0
488	20250114	114200	56024830	5250	5250	5250	5250	0
489	20250114	114100	56024830	5250	5250	5250	5250	0
490	20250114	114000	56024830	5250	5250	5250	5250	0
491	20250114	113900	56024830	5250	5250	5250	5250	0
492	20250114	113800	56024830	5250	5240	5250	5240	3
493	20250114	113700	56009090	5210	5210	5210	5210	0
494	20250114	113600	56009090	5210	5210	5210	5210	0
495	20250114	113500	56009090	5210	5210	5210	5210	0
496	20250114	113400	56009090	5210	5210	5210	5210	0
497	20250114	113300	56009090	5210	5220	5220	5210	2
498	20250114	113200	55998660	5250	5250	5250	5250	2
499	20250114	113100	55988160	5220	5220	5220	5220	0
500	20250114	113000	55988160	5220	5220	5220	5220	0
501	20250114	112900	55988160	5220	5220	5220	5220	421
502	20250114	112800	53790540	5250	5250	5250	5250	0
503	20250114	112700	53790540	5250	5250	5250	5250	0
504	20250114	112600	53790540	5250	5250	5250	5250	0
505	20250114	112500	53790540	5250	5250	5250	5250	0
506	20250114	112400	53790540	5250	5250	5250	5250	0
507	20250114	112300	53790540	5250	5250	5250	5250	0
508	20250114	112200	53790540	5250	5250	5250	5250	0
509	20250114	112100	53790540	5250	5250	5250	5250	0
510	20250114	112000	53790540	5250	5250	5250	5250	0
511	20250114	111900	53790540	5250	5250	5250	5250	1
512	20250114	111800	53785290	5250	5250	5250	5250	0
513	20250114	111700	53785290	5250	5250	5250	5250	0
514	20250114	111600	53785290	5250	5250	5250	5250	0
515	20250114	111500	53785290	5250	5250	5250	5250	0
516	20250114	111400	53785290	5250	5250	5250	5250	1
517	20250114	111300	53780040	5220	5220	5220	5220	0
518	20250114	111200	53780040	5220	5220	5220	5220	0
519	20250114	111100	53780040	5220	5220	5220	5220	0
520	20250114	111000	53780040	5220	5220	5220	5220	0
521	20250114	110900	53780040	5220	5220	5220	5220	3
522	20250114	110800	53764380	5210	5210	5210	5210	0
523	20250114	110700	53764380	5210	5210	5210	5210	0
524	20250114	110600	53764380	5210	5210	5210	5210	0
525	20250114	110500	53764380	5210	5210	5210	5210	1000
526	20250114	110400	48554380	5250	5250	5250	5250	0
527	20250114	110300	48554380	5250	5250	5250	5250	0
528	20250114	110200	48554380	5250	5250	5250	5250	0
529	20250114	110100	48554380	5250	5250	5250	5250	2
530	20250114	110000	48543880	5240	5240	5240	5240	0
531	20250114	105900	48543880	5240	5240	5240	5240	0
532	20250114	105800	48543880	5240	5240	5240	5240	0
533	20250114	105700	48543880	5240	5230	5240	5230	8
534	20250114	105600	48501970	5250	5250	5250	5250	0
535	20250114	105500	48501970	5250	5250	5250	5250	0
536	20250114	105400	48501970	5250	5250	5250	5250	0
537	20250114	105300	48501970	5250	5250	5250	5250	0
538	20250114	105200	48501970	5250	5250	5250	5250	0
539	20250114	105100	48501970	5250	5250	5250	5250	0
540	20250114	105000	48501970	5250	5250	5250	5250	0
541	20250114	104900	48501970	5250	5250	5250	5250	0
542	20250114	104800	48501970	5250	5250	5250	5250	0
543	20250114	104700	48501970	5250	5250	5250	5250	0
544	20250114	104600	48501970	5250	5250	5250	5250	0
545	20250114	104500	48501970	5250	5250	5250	5250	0
546	20250114	104400	48501970	5250	5250	5250	5250	1
547	20250114	104300	48496720	5200	5230	5230	5200	4006
548	20250114	104200	27605050	5260	5260	5260	5260	0
549	20250114	104100	27605050	5260	5260	5260	5260	0
550	20250114	104000	27605050	5260	5260	5260	5260	0
551	20250114	103900	27605050	5260	5260	5260	5260	0
552	20250114	103800	27605050	5260	5260	5260	5260	0
553	20250114	103700	27605050	5260	5260	5260	5260	3
554	20250114	103600	27589270	5230	5230	5230	5230	0
555	20250114	103500	27589270	5230	5230	5230	5230	0
556	20250114	103400	27589270	5230	5230	5230	5230	319
557	20250114	103300	25920900	5260	5260	5260	5260	0
558	20250114	103200	25920900	5260	5260	5260	5260	0
559	20250114	103100	25920900	5260	5260	5260	5260	0
560	20250114	103000	25920900	5260	5260	5260	5260	0
561	20250114	102900	25920900	5260	5260	5260	5260	0
562	20250114	102800	25920900	5260	5260	5260	5260	0
563	20250114	102700	25920900	5260	5260	5260	5260	0
564	20250114	102600	25920900	5260	5240	5260	5240	66
565	20250114	102500	25574860	5230	5230	5230	5230	0
566	20250114	102400	25574860	5230	5230	5230	5230	0
567	20250114	102300	25574860	5230	5230	5230	5230	2
568	20250114	102200	25564400	5240	5240	5240	5240	0
569	20250114	102100	25564400	5240	5240	5240	5240	3
570	20250114	102000	25548680	5240	5240	5240	5240	0
571	20250114	101900	25548680	5240	5240	5240	5240	0
572	20250114	101800	25548680	5240	5240	5240	5240	0
573	20250114	101700	25548680	5240	5240	5240	5240	3
574	20250114	101600	25532960	5230	5230	5230	5230	2
575	20250114	101500	25522500	5240	5240	5240	5240	0
576	20250114	101400	25522500	5240	5230	5240	5230	12
577	20250114	101300	25459640	5240	5240	5240	5240	10
578	20250114	101200	25407240	5220	5220	5220	5220	0
579	20250114	101100	25407240	5220	5220	5220	5220	300
580	20250114	101000	23841240	5220	5230	5230	5220	500
581	20250114	100900	21231190	5230	5230	5230	5230	0
582	20250114	100800	21231190	5230	5230	5230	5230	0
583	20250114	100700	21231190	5230	5230	5230	5230	0
584	20250114	100600	21231190	5230	5230	5230	5230	2
585	20250114	100500	21220730	5230	5230	5230	5230	0
586	20250114	100400	21220730	5230	5230	5230	5230	0
587	20250114	100300	21220730	5230	5230	5230	5230	0
588	20250114	100200	21220730	5230	5230	5230	5230	0
589	20250114	100100	21220730	5230	5240	5240	5230	8
590	20250114	100000	21178830	5240	5240	5240	5240	0
591	20250114	095900	21178830	5240	5240	5240	5240	1
592	20250114	095800	21173590	5210	5210	5210	5210	0
593	20250114	095700	21173590	5210	5210	5210	5210	0
594	20250114	095600	21173590	5210	5230	5230	5210	1401
595	20250114	095500	13861460	5240	5240	5240	5240	6
596	20250114	095400	13830020	5220	5220	5220	5220	0
597	20250114	095300	13830020	5220	5240	5240	5220	2000
598	20250114	095200	3379820	5230	5230	5230	5230	0
599	20250114	095100	3379820	5230	5230	5230	5230	0
600	20250114	095000	3379820	5230	5230	5230	5230	0
601	20250114	094900	3379820	5230	5230	5230	5230	0
602	20250114	094800	3379820	5230	5230	5230	5230	0
603	20250114	094700	3379820	5230	5230	5230	5230	0
604	20250114	094600	3379820	5230	5230	5230	5230	0
605	20250114	094500	3379820	5230	5230	5230	5230	0
606	20250114	094400	3379820	5230	5230	5230	5230	1
607	20250114	094300	3374590	5270	5270	5270	5270	3
608	20250114	094200	3358780	5270	5270	5270	5270	2
609	20250114	094100	3348240	5220	5250	5250	5220	274
610	20250114	094000	1915010	5270	5270	5270	5270	0
611	20250114	093900	1915010	5270	5270	5270	5270	10
612	20250114	093800	1862310	5280	5280	5280	5280	0
613	20250114	093700	1862310	5280	5280	5280	5280	0
614	20250114	093600	1862310	5280	5280	5280	5280	0
615	20250114	093500	1862310	5280	5280	5280	5280	0
616	20250114	093400	1862310	5280	5280	5280	5280	0
617	20250114	093300	1862310	5280	5280	5280	5280	0
618	20250114	093200	1862310	5280	5280	5280	5280	0
619	20250114	093100	1862310	5280	5280	5280	5280	0
620	20250114	093000	1862310	5280	5280	5280	5280	0
621	20250114	092900	1862310	5280	5280	5280	5280	0
622	20250114	092800	1862310	5280	5280	5280	5280	0
623	20250114	092700	1862310	5280	5280	5280	5280	0
624	20250114	092600	1862310	5280	5280	5280	5280	45
625	20250114	092500	1624710	5230	5230	5230	5230	0
626	20250114	092400	1624710	5230	5230	5230	5230	0
627	20250114	092300	1624710	5230	5230	5230	5230	0
628	20250114	092200	1624710	5230	5230	5230	5230	0
629	20250114	092100	1624710	5230	5230	5230	5230	0
630	20250114	092000	1624710	5230	5230	5230	5230	0
631	20250114	091900	1624710	5230	5230	5230	5230	1
632	20250114	091800	1619480	5280	5280	5280	5280	1
633	20250114	091700	1614200	5240	5240	5240	5240	0
634	20250114	091600	1614200	5240	5240	5240	5240	0
635	20250114	091500	1614200	5240	5240	5240	5240	0
636	20250114	091400	1614200	5240	5240	5240	5240	98
637	20250114	091300	1100680	5240	5260	5260	5240	88
638	20250114	091200	638240	5280	5280	5280	5280	0
639	20250114	091100	638240	5280	5270	5280	5270	14
640	20250114	091000	564370	5280	5280	5280	5280	0
641	20250114	090900	564370	5280	5280	5280	5280	30
642	20250114	090800	405970	5280	5280	5280	5280	20
643	20250114	090700	300370	5280	5280	5280	5280	1
644	20250114	090600	295090	5270	5270	5270	5270	54
645	20250114	090500	10510	5270	5270	5270	5270	0
646	20250114	090400	10510	5270	5270	5270	5270	0
647	20250114	090300	10510	5270	5270	5270	5270	0
648	20250114	090200	10510	5270	5270	5270	5270	1
649	20250114	090100	5240	5240	5240	5240	5240	0
650	20250114	090000	5240	5240	5240	5240	5240	1