KissMeData/068790/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194800	32022380	5820	5820	5820	5820	611
3	20250116	194700	32022380	5820	5820	5820	5820	0
4	20250116	194600	32022380	5820	5820	5820	5820	0
5	20250116	194500	32022380	5820	5820	5820	5820	0
6	20250116	194400	32022380	5820	5820	5820	5820	0
7	20250116	194300	32022380	5820	5820	5820	5820	0
8	20250116	194200	32022380	5820	5820	5820	5820	0
9	20250116	194100	32022380	5820	5820	5820	5820	0
10	20250116	194000	32022380	5820	5820	5820	5820	0
11	20250116	193900	32022380	5820	5820	5820	5820	0
12	20250116	193800	32022380	5820	5820	5820	5820	0
13	20250116	193700	32022380	5820	5820	5820	5820	0
14	20250116	193600	32022380	5820	5820	5820	5820	0
15	20250116	193500	32022380	5820	5820	5820	5820	0
16	20250116	193400	32022380	5820	5820	5820	5820	0
17	20250116	193300	32022380	5820	5820	5820	5820	0
18	20250116	193200	32022380	5820	5820	5820	5820	0
19	20250116	193100	32022380	5820	5820	5820	5820	0
20	20250116	193000	32022380	5820	5820	5820	5820	0
21	20250116	192900	32022380	5820	5820	5820	5820	0
22	20250116	192800	32022380	5820	5820	5820	5820	0
23	20250116	192700	32022380	5820	5820	5820	5820	0
24	20250116	192600	32022380	5820	5820	5820	5820	0
25	20250116	192500	32022380	5820	5820	5820	5820	0
26	20250116	192400	32022380	5820	5820	5820	5820	0
27	20250116	192300	32022380	5820	5820	5820	5820	0
28	20250116	192200	32022380	5820	5820	5820	5820	0
29	20250116	192100	32022380	5820	5820	5820	5820	0
30	20250116	192000	32022380	5820	5820	5820	5820	0
31	20250116	191900	32022380	5820	5820	5820	5820	0
32	20250116	191800	32022380	5820	5820	5820	5820	611
33	20250116	191700	32022380	5820	5820	5820	5820	0
34	20250116	191600	32022380	5820	5820	5820	5820	0
35	20250116	191500	32022380	5820	5820	5820	5820	0
36	20250116	191400	32022380	5820	5820	5820	5820	0
37	20250116	191300	32022380	5820	5820	5820	5820	0
38	20250116	191200	32022380	5820	5820	5820	5820	0
39	20250116	191100	32022380	5820	5820	5820	5820	0
40	20250116	191000	32022380	5820	5820	5820	5820	0
41	20250116	190900	32022380	5820	5820	5820	5820	0
42	20250116	190800	32022380	5820	5820	5820	5820	0
43	20250116	190700	32022380	5820	5820	5820	5820	0
44	20250116	190600	32022380	5820	5820	5820	5820	0
45	20250116	190500	32022380	5820	5820	5820	5820	0
46	20250116	190400	32022380	5820	5820	5820	5820	0
47	20250116	190300	32022380	5820	5820	5820	5820	0
48	20250116	190200	32022380	5820	5820	5820	5820	0
49	20250116	190100	32022380	5820	5820	5820	5820	0
50	20250116	190000	32022380	5820	5820	5820	5820	0
51	20250116	185900	32022380	5820	5820	5820	5820	0
52	20250116	185800	32022380	5820	5820	5820	5820	0
53	20250116	185700	32022380	5820	5820	5820	5820	0
54	20250116	185600	32022380	5820	5820	5820	5820	0
55	20250116	185500	32022380	5820	5820	5820	5820	0
56	20250116	185400	32022380	5820	5820	5820	5820	0
57	20250116	185300	32022380	5820	5820	5820	5820	0
58	20250116	185200	32022380	5820	5820	5820	5820	0
59	20250116	185100	32022380	5820	5820	5820	5820	0
60	20250116	185000	32022380	5820	5820	5820	5820	0
61	20250116	184900	32022380	5820	5820	5820	5820	0
62	20250116	184800	32022380	5820	5820	5820	5820	611
63	20250116	184700	32022380	5820	5820	5820	5820	0
64	20250116	184600	32022380	5820	5820	5820	5820	0
65	20250116	184500	32022380	5820	5820	5820	5820	0
66	20250116	184400	32022380	5820	5820	5820	5820	0
67	20250116	184300	32022380	5820	5820	5820	5820	0
68	20250116	184200	32022380	5820	5820	5820	5820	0
69	20250116	184100	32022380	5820	5820	5820	5820	0
70	20250116	184000	32022380	5820	5820	5820	5820	0
71	20250116	183900	32022380	5820	5820	5820	5820	0
72	20250116	183800	32022380	5820	5820	5820	5820	0
73	20250116	183700	32022380	5820	5820	5820	5820	0
74	20250116	183600	32022380	5820	5820	5820	5820	0
75	20250116	183500	32022380	5820	5820	5820	5820	0
76	20250116	183400	32022380	5820	5820	5820	5820	0
77	20250116	183300	32022380	5820	5820	5820	5820	0
78	20250116	183200	32022380	5820	5820	5820	5820	0
79	20250116	183100	32022380	5820	5820	5820	5820	0
80	20250116	183000	32022380	5820	5820	5820	5820	0
81	20250116	182900	32022380	5820	5820	5820	5820	0
82	20250116	182800	32022380	5820	5820	5820	5820	0
83	20250116	182700	32022380	5820	5820	5820	5820	0
84	20250116	182600	32022380	5820	5820	5820	5820	0
85	20250116	182500	32022380	5820	5820	5820	5820	0
86	20250116	182400	32022380	5820	5820	5820	5820	0
87	20250116	182300	32022380	5820	5820	5820	5820	0
88	20250116	182200	32022380	5820	5820	5820	5820	0
89	20250116	182100	32022380	5820	5820	5820	5820	0
90	20250116	182000	32022380	5820	5820	5820	5820	0
91	20250116	181900	32022380	5820	5820	5820	5820	0
92	20250116	181800	32022380	5820	5820	5820	5820	611
93	20250116	181700	32022380	5820	5820	5820	5820	0
94	20250116	181600	32022380	5820	5820	5820	5820	0
95	20250116	181500	32022380	5820	5820	5820	5820	0
96	20250116	181400	32022380	5820	5820	5820	5820	0
97	20250116	181300	32022380	5820	5820	5820	5820	0
98	20250116	181200	32022380	5820	5820	5820	5820	0
99	20250116	181100	32022380	5820	5820	5820	5820	0
100	20250116	181000	32022380	5820	5820	5820	5820	0
101	20250116	180900	32022380	5820	5820	5820	5820	0
102	20250116	180800	32022380	5820	5820	5820	5820	0
103	20250116	180700	32022380	5820	5820	5820	5820	0
104	20250116	180600	32022380	5820	5820	5820	5820	0
105	20250116	180500	32022380	5820	5820	5820	5820	0
106	20250116	180400	32022380	5820	5820	5820	5820	0
107	20250116	180300	32022380	5820	5820	5820	5820	0
108	20250116	180200	32022380	5820	5820	5820	5820	0
109	20250116	180100	32022380	5820	5820	5820	5820	0
110	20250116	180000	32022380	5820	5820	5820	5820	0
111	20250116	175900	32022380	5820	5820	5820	5820	0
112	20250116	175800	32022380	5820	5820	5820	5820	0
113	20250116	175700	32022380	5820	5820	5820	5820	0
114	20250116	175600	32022380	5820	5820	5820	5820	0
115	20250116	175500	32022380	5820	5820	5820	5820	0
116	20250116	175400	32022380	5820	5820	5820	5820	0
117	20250116	175300	32022380	5820	5820	5820	5820	0
118	20250116	175200	32022380	5820	5820	5820	5820	0
119	20250116	175100	32022380	5820	5820	5820	5820	0
120	20250116	175000	32022380	5820	5820	5820	5820	0
121	20250116	174900	32022380	5820	5820	5820	5820	0
122	20250116	174800	32022380	5820	5820	5820	5820	611
123	20250116	174700	32022380	5820	5820	5820	5820	0
124	20250116	174600	32022380	5820	5820	5820	5820	0
125	20250116	174500	32022380	5820	5820	5820	5820	0
126	20250116	174400	32022380	5820	5820	5820	5820	0
127	20250116	174300	32022380	5820	5820	5820	5820	0
128	20250116	174200	32022380	5820	5820	5820	5820	0
129	20250116	174100	32022380	5820	5820	5820	5820	0
130	20250116	174000	32022380	5820	5820	5820	5820	0
131	20250116	173900	32022380	5820	5820	5820	5820	0
132	20250116	173800	32022380	5820	5820	5820	5820	0
133	20250116	173700	32022380	5820	5820	5820	5820	0
134	20250116	173600	32022380	5820	5820	5820	5820	0
135	20250116	173500	32022380	5820	5820	5820	5820	0
136	20250116	173400	32022380	5820	5820	5820	5820	0
137	20250116	173300	32022380	5820	5820	5820	5820	0
138	20250116	173200	32022380	5820	5820	5820	5820	0
139	20250116	173100	32022380	5820	5820	5820	5820	0
140	20250116	173000	32022380	5820	5820	5820	5820	0
141	20250116	172900	32022380	5820	5820	5820	5820	0
142	20250116	172800	32022380	5820	5820	5820	5820	0
143	20250116	172700	32022380	5820	5820	5820	5820	0
144	20250116	172600	32022380	5820	5820	5820	5820	0
145	20250116	172500	32022380	5820	5820	5820	5820	0
146	20250116	172400	32022380	5820	5820	5820	5820	0
147	20250116	172300	32022380	5820	5820	5820	5820	0
148	20250116	172200	32022380	5820	5820	5820	5820	0
149	20250116	172100	32022380	5820	5820	5820	5820	0
150	20250116	172000	32022380	5820	5820	5820	5820	0
151	20250116	171900	32022380	5820	5820	5820	5820	0
152	20250116	171800	32022380	5820	5820	5820	5820	611
153	20250116	171700	32022380	5820	5820	5820	5820	0
154	20250116	171600	32022380	5820	5820	5820	5820	0
155	20250116	171500	32022380	5820	5820	5820	5820	0
156	20250116	171400	32022380	5820	5820	5820	5820	0
157	20250116	171300	32022380	5820	5820	5820	5820	0
158	20250116	171200	32022380	5820	5820	5820	5820	0
159	20250116	171100	32022380	5820	5820	5820	5820	0
160	20250116	171000	32022380	5820	5820	5820	5820	0
161	20250116	170900	32022380	5820	5820	5820	5820	0
162	20250116	170800	32022380	5820	5820	5820	5820	0
163	20250116	170700	32022380	5820	5820	5820	5820	0
164	20250116	170600	32022380	5820	5820	5820	5820	0
165	20250116	170500	32022380	5820	5820	5820	5820	0
166	20250116	170400	32022380	5820	5820	5820	5820	0
167	20250116	170300	32022380	5820	5820	5820	5820	0
168	20250116	170200	32022380	5820	5820	5820	5820	0
169	20250116	170100	32022380	5820	5820	5820	5820	0
170	20250116	170000	32022380	5820	5820	5820	5820	0
171	20250116	165900	32022380	5820	5820	5820	5820	0
172	20250116	165800	32022380	5820	5820	5820	5820	0
173	20250116	165700	32022380	5820	5820	5820	5820	0
174	20250116	165600	32022380	5820	5820	5820	5820	0
175	20250116	165500	32022380	5820	5820	5820	5820	0
176	20250116	165400	32022380	5820	5820	5820	5820	0
177	20250116	165300	32022380	5820	5820	5820	5820	0
178	20250116	165200	32022380	5820	5820	5820	5820	0
179	20250116	165100	32022380	5820	5820	5820	5820	0
180	20250116	165000	32022380	5820	5820	5820	5820	0
181	20250116	164900	32022380	5820	5820	5820	5820	0
182	20250116	164800	32022380	5820	5820	5820	5820	611
183	20250116	164700	32022380	5820	5820	5820	5820	0
184	20250116	164600	32022380	5820	5820	5820	5820	0
185	20250116	164500	32022380	5820	5820	5820	5820	0
186	20250116	164400	32022380	5820	5820	5820	5820	0
187	20250116	164300	32022380	5820	5820	5820	5820	0
188	20250116	164200	32022380	5820	5820	5820	5820	0
189	20250116	164100	32022380	5820	5820	5820	5820	0
190	20250116	164000	32022380	5820	5820	5820	5820	0
191	20250116	163900	32022380	5820	5820	5820	5820	0
192	20250116	163800	32022380	5820	5820	5820	5820	0
193	20250116	163700	32022380	5820	5820	5820	5820	0
194	20250116	163600	32022380	5820	5820	5820	5820	0
195	20250116	163500	32022380	5820	5820	5820	5820	0
196	20250116	163400	32022380	5820	5820	5820	5820	0
197	20250116	163300	32022380	5820	5820	5820	5820	0
198	20250116	163200	32022380	5820	5820	5820	5820	0
199	20250116	163100	32022380	5820	5820	5820	5820	0
200	20250116	163000	32022380	5820	5820	5820	5820	0
201	20250116	162900	32022380	5820	5820	5820	5820	0
202	20250116	162800	32022380	5820	5820	5820	5820	0
203	20250116	162700	32022380	5820	5820	5820	5820	0
204	20250116	162600	32022380	5820	5820	5820	5820	0
205	20250116	162500	32022380	5820	5820	5820	5820	0
206	20250116	162400	32022380	5820	5820	5820	5820	0
207	20250116	162300	32022380	5820	5820	5820	5820	0
208	20250116	162200	32022380	5820	5820	5820	5820	0
209	20250116	162100	32022380	5820	5820	5820	5820	0
210	20250116	162000	32022380	5820	5820	5820	5820	0
211	20250116	161900	32022380	5820	5820	5820	5820	0
212	20250116	161800	32022380	5820	5820	5820	5820	611
213	20250116	161700	32022380	5820	5820	5820	5820	0
214	20250116	161600	32022380	5820	5820	5820	5820	0
215	20250116	161500	32022380	5820	5820	5820	5820	0
216	20250116	161400	32022380	5820	5820	5820	5820	0
217	20250116	161300	32022380	5820	5820	5820	5820	0
218	20250116	161200	32022380	5820	5820	5820	5820	0
219	20250116	161100	32022380	5820	5820	5820	5820	0
220	20250116	161000	32022380	5820	5820	5820	5820	0
221	20250116	160900	32022380	5820	5820	5820	5820	0
222	20250116	160800	32022380	5820	5820	5820	5820	0
223	20250116	160700	32022380	5820	5820	5820	5820	0
224	20250116	160600	32022380	5820	5820	5820	5820	0
225	20250116	160500	32022380	5820	5820	5820	5820	0
226	20250116	160400	32022380	5820	5820	5820	5820	0
227	20250116	160300	32022380	5820	5820	5820	5820	0
228	20250116	160200	32022380	5820	5820	5820	5820	0
229	20250116	160100	32022380	5820	5820	5820	5820	0
230	20250116	160000	32022380	5820	5820	5820	5820	0
231	20250116	155900	32022380	5820	5820	5820	5820	0
232	20250116	155800	32022380	5820	5820	5820	5820	0
233	20250116	155700	32022380	5820	5820	5820	5820	0
234	20250116	155600	32022380	5820	5820	5820	5820	0
235	20250116	155500	32022380	5820	5820	5820	5820	0
236	20250116	155400	32022380	5820	5820	5820	5820	0
237	20250116	155300	32022380	5820	5820	5820	5820	0
238	20250116	155200	32022380	5820	5820	5820	5820	0
239	20250116	155100	32022380	5820	5820	5820	5820	0
240	20250116	155000	32022380	5820	5820	5820	5820	0
241	20250116	154900	32022380	5820	5820	5820	5820	0
242	20250116	154800	32022380	5820	5820	5820	5820	611
243	20250116	154700	32022380	5820	5820	5820	5820	0
244	20250116	154600	32022380	5820	5820	5820	5820	0
245	20250116	154500	32022380	5820	5820	5820	5820	0
246	20250116	154400	32022380	5820	5820	5820	5820	0
247	20250116	154300	32022380	5820	5820	5820	5820	0
248	20250116	154200	32022380	5820	5820	5820	5820	0
249	20250116	154100	32022380	5820	5820	5820	5820	0
250	20250116	154000	32022380	5820	5820	5820	5820	0
251	20250116	153900	32022380	5820	5820	5820	5820	0
252	20250116	153800	32022380	5820	5820	5820	5820	0
253	20250116	153700	32022380	5820	5820	5820	5820	0
254	20250116	153600	32022380	5820	5820	5820	5820	0
255	20250116	153500	32022380	5820	5820	5820	5820	0
256	20250116	153400	32022380	5820	5820	5820	5820	0
257	20250116	153300	32022380	5820	5820	5820	5820	0
258	20250116	153200	32022380	5820	5820	5820	5820	0
259	20250116	153100	32022380	5820	5820	5820	5820	0
260	20250116	153000	32022380	5820	5820	5820	5820	611
261	20250116	152900	28466360	5790	5790	5790	5790	0
262	20250116	152800	28466360	5790	5790	5790	5790	0
263	20250116	152700	28466360	5790	5790	5790	5790	0
264	20250116	152600	28466360	5790	5790	5790	5790	0
265	20250116	152500	28466360	5790	5790	5790	5790	0
266	20250116	152400	28466360	5790	5790	5790	5790	0
267	20250116	152300	28466360	5790	5790	5790	5790	0
268	20250116	152200	28466360	5790	5790	5790	5790	0
269	20250116	152100	28466360	5790	5790	5790	5790	0
270	20250116	152000	28466360	5790	5790	5790	5790	0
271	20250116	151900	28466360	5790	5800	5820	5790	517
272	20250116	151800	25465590	5800	5800	5800	5800	0
273	20250116	151700	25465590	5800	5800	5800	5800	0
274	20250116	151600	25465590	5800	5800	5800	5800	39
275	20250116	151500	25239390	5780	5780	5780	5780	0
276	20250116	151400	25239390	5780	5780	5780	5780	0
277	20250116	151300	25239390	5780	5780	5780	5780	3
278	20250116	151200	25222050	5780	5780	5780	5780	308
279	20250116	151100	23441810	5770	5770	5770	5770	0
280	20250116	151000	23441810	5770	5770	5770	5770	3
281	20250116	150900	23424500	5780	5780	5780	5780	252
282	20250116	150800	21967940	5780	5780	5780	5780	0
283	20250116	150700	21967940	5780	5780	5780	5780	0
284	20250116	150600	21967940	5780	5780	5780	5780	0
285	20250116	150500	21967940	5780	5780	5780	5780	0
286	20250116	150400	21967940	5780	5780	5780	5780	0
287	20250116	150300	21967940	5780	5780	5780	5780	0
288	20250116	150200	21967940	5780	5780	5780	5780	0
289	20250116	150100	21967940	5780	5780	5780	5780	0
290	20250116	150000	21967940	5780	5780	5780	5780	0
291	20250116	145900	21967940	5780	5780	5780	5780	0
292	20250116	145800	21967940	5780	5780	5780	5780	0
293	20250116	145700	21967940	5780	5780	5780	5780	1
294	20250116	145600	21962160	5780	5780	5780	5780	6
295	20250116	145500	21927480	5780	5780	5780	5780	7
296	20250116	145400	21887020	5780	5780	5780	5780	20
297	20250116	145300	21771420	5780	5780	5780	5780	0
298	20250116	145200	21771420	5780	5780	5780	5780	0
299	20250116	145100	21771420	5780	5790	5790	5780	50
300	20250116	145000	21482410	5790	5790	5790	5790	4
301	20250116	144900	21459250	5790	5790	5790	5790	0
302	20250116	144800	21459250	5790	5790	5790	5790	1
303	20250116	144700	21453460	5790	5790	5790	5790	0
304	20250116	144600	21453460	5790	5790	5790	5790	4
305	20250116	144500	21430300	5790	5790	5790	5790	0
306	20250116	144400	21430300	5790	5790	5790	5790	2
307	20250116	144300	21418720	5780	5780	5780	5780	0
308	20250116	144200	21418720	5780	5780	5780	5780	0
309	20250116	144100	21418720	5780	5780	5780	5780	50
310	20250116	144000	21129720	5780	5780	5780	5780	0
311	20250116	143900	21129720	5780	5780	5780	5780	10
312	20250116	143800	21071920	5800	5800	5800	5800	1
313	20250116	143700	21066120	5780	5780	5780	5780	0
314	20250116	143600	21066120	5780	5780	5780	5780	0
315	20250116	143500	21066120	5780	5780	5780	5780	0
316	20250116	143400	21066120	5780	5780	5780	5780	0
317	20250116	143300	21066120	5780	5780	5780	5780	0
318	20250116	143200	21066120	5780	5780	5780	5780	0
319	20250116	143100	21066120	5780	5790	5790	5780	4
320	20250116	143000	21042990	5790	5790	5790	5790	0
321	20250116	142900	21042990	5790	5790	5790	5790	0
322	20250116	142800	21042990	5790	5790	5790	5790	0
323	20250116	142700	21042990	5790	5790	5790	5790	0
324	20250116	142600	21042990	5790	5790	5790	5790	0
325	20250116	142500	21042990	5790	5790	5790	5790	0
326	20250116	142400	21042990	5790	5790	5790	5790	0
327	20250116	142300	21042990	5790	5790	5790	5790	1
328	20250116	142200	21037200	5790	5790	5790	5790	0
329	20250116	142100	21037200	5790	5790	5790	5790	0
330	20250116	142000	21037200	5790	5790	5790	5790	1
331	20250116	141900	21031410	5790	5790	5790	5790	0
332	20250116	141800	21031410	5790	5790	5790	5790	0
333	20250116	141700	21031410	5790	5790	5790	5790	3
334	20250116	141600	21014040	5790	5790	5790	5790	1
335	20250116	141500	21008250	5800	5800	5800	5800	0
336	20250116	141400	21008250	5800	5800	5800	5800	0
337	20250116	141300	21008250	5800	5800	5800	5800	1
338	20250116	141200	21002450	5780	5780	5780	5780	0
339	20250116	141100	21002450	5780	5780	5780	5780	0
340	20250116	141000	21002450	5780	5780	5780	5780	0
341	20250116	140900	21002450	5780	5780	5780	5780	0
342	20250116	140800	21002450	5780	5780	5780	5780	0
343	20250116	140700	21002450	5780	5780	5780	5780	0
344	20250116	140600	21002450	5780	5780	5780	5780	0
345	20250116	140500	21002450	5780	5780	5780	5780	0
346	20250116	140400	21002450	5780	5780	5780	5780	0
347	20250116	140300	21002450	5780	5780	5780	5780	0
348	20250116	140200	21002450	5780	5780	5780	5780	0
349	20250116	140100	21002450	5780	5780	5780	5780	0
350	20250116	140000	21002450	5780	5780	5780	5780	0
351	20250116	135900	21002450	5780	5780	5780	5780	0
352	20250116	135800	21002450	5780	5780	5780	5780	0
353	20250116	135700	21002450	5780	5780	5780	5780	0
354	20250116	135600	21002450	5780	5780	5780	5780	0
355	20250116	135500	21002450	5780	5780	5780	5780	0
356	20250116	135400	21002450	5780	5780	5780	5780	1
357	20250116	135300	20996670	5780	5780	5780	5780	0
358	20250116	135200	20996670	5780	5780	5780	5780	0
359	20250116	135100	20996670	5780	5780	5780	5780	0
360	20250116	135000	20996670	5780	5790	5790	5780	48
361	20250116	134900	20718950	5790	5790	5790	5790	39
362	20250116	134800	20493140	5790	5790	5790	5790	41
363	20250116	134700	20255750	5780	5780	5780	5780	0
364	20250116	134600	20255750	5780	5780	5780	5780	1
365	20250116	134500	20249970	5780	5780	5780	5780	0
366	20250116	134400	20249970	5780	5780	5780	5780	0
367	20250116	134300	20249970	5780	5780	5780	5780	0
368	20250116	134200	20249970	5780	5780	5780	5780	0
369	20250116	134100	20249970	5780	5780	5780	5780	0
370	20250116	134000	20249970	5780	5780	5780	5780	0
371	20250116	133900	20249970	5780	5780	5780	5780	1
372	20250116	133800	20244190	5780	5780	5780	5780	3
373	20250116	133700	20226850	5790	5790	5790	5790	0
374	20250116	133600	20226850	5790	5790	5790	5790	0
375	20250116	133500	20226850	5790	5790	5790	5790	0
376	20250116	133400	20226850	5790	5790	5790	5790	0
377	20250116	133300	20226850	5790	5790	5790	5790	33
378	20250116	133200	20035780	5790	5790	5790	5790	13
379	20250116	133100	19960510	5780	5780	5780	5780	0
380	20250116	133000	19960510	5780	5780	5780	5780	0
381	20250116	132900	19960510	5780	5780	5780	5780	4
382	20250116	132800	19937390	5780	5780	5780	5780	0
383	20250116	132700	19937390	5780	5780	5780	5780	0
384	20250116	132600	19937390	5780	5780	5780	5780	0
385	20250116	132500	19937390	5780	5780	5780	5780	0
386	20250116	132400	19937390	5780	5780	5780	5780	0
387	20250116	132300	19937390	5780	5780	5780	5780	0
388	20250116	132200	19937390	5780	5790	5790	5780	751
389	20250116	132100	15595110	5780	5780	5780	5780	1
390	20250116	132000	15589330	5790	5790	5790	5790	1
391	20250116	131900	15583540	5790	5790	5790	5790	0
392	20250116	131800	15583540	5790	5790	5790	5790	0
393	20250116	131700	15583540	5790	5790	5790	5790	0
394	20250116	131600	15583540	5790	5790	5790	5790	0
395	20250116	131500	15583540	5790	5790	5790	5790	0
396	20250116	131400	15583540	5790	5790	5790	5790	1
397	20250116	131300	15577750	5780	5780	5780	5780	0
398	20250116	131200	15577750	5780	5780	5780	5780	0
399	20250116	131100	15577750	5780	5780	5780	5780	1
400	20250116	131000	15571970	5780	5780	5780	5780	0
401	20250116	130900	15571970	5780	5780	5780	5780	0
402	20250116	130800	15571970	5780	5780	5780	5780	0
403	20250116	130700	15571970	5780	5780	5780	5780	0
404	20250116	130600	15571970	5780	5780	5780	5780	0
405	20250116	130500	15571970	5780	5780	5780	5780	0
406	20250116	130400	15571970	5780	5780	5780	5780	170
407	20250116	130300	14589370	5790	5790	5790	5790	0
408	20250116	130200	14589370	5790	5790	5790	5790	0
409	20250116	130100	14589370	5790	5790	5790	5790	113
410	20250116	130000	13935100	5790	5790	5790	5790	4
411	20250116	125900	13911940	5790	5790	5790	5790	0
412	20250116	125800	13911940	5790	5790	5790	5790	0
413	20250116	125700	13911940	5790	5790	5790	5790	0
414	20250116	125600	13911940	5790	5790	5790	5790	0
415	20250116	125500	13911940	5790	5790	5790	5790	0
416	20250116	125400	13911940	5790	5790	5790	5790	0
417	20250116	125300	13911940	5790	5790	5790	5790	0
418	20250116	125200	13911940	5790	5790	5790	5790	0
419	20250116	125100	13911940	5790	5790	5790	5790	1
420	20250116	125000	13906150	5800	5800	5800	5800	0
421	20250116	124900	13906150	5800	5800	5800	5800	206
422	20250116	124800	12711350	5790	5790	5790	5790	0
423	20250116	124700	12711350	5790	5790	5790	5790	0
424	20250116	124600	12711350	5790	5790	5790	5790	0
425	20250116	124500	12711350	5790	5790	5790	5790	0
426	20250116	124400	12711350	5790	5790	5790	5790	0
427	20250116	124300	12711350	5790	5790	5790	5790	0
428	20250116	124200	12711350	5790	5790	5790	5790	100
429	20250116	124100	12132350	5790	5790	5790	5790	0
430	20250116	124000	12132350	5790	5790	5790	5790	0
431	20250116	123900	12132350	5790	5790	5790	5790	0
432	20250116	123800	12132350	5790	5790	5790	5790	0
433	20250116	123700	12132350	5790	5790	5790	5790	1
434	20250116	123600	12126560	5790	5790	5790	5790	0
435	20250116	123500	12126560	5790	5790	5790	5790	0
436	20250116	123400	12126560	5790	5790	5790	5790	0
437	20250116	123300	12126560	5790	5790	5790	5790	0
438	20250116	123200	12126560	5790	5790	5790	5790	248
439	20250116	123100	10690640	5790	5790	5790	5790	0
440	20250116	123000	10690640	5790	5790	5790	5790	0
441	20250116	122900	10690640	5790	5790	5790	5790	0
442	20250116	122800	10690640	5790	5790	5790	5790	0
443	20250116	122700	10690640	5790	5790	5790	5790	0
444	20250116	122600	10690640	5790	5790	5790	5790	0
445	20250116	122500	10690640	5790	5790	5790	5790	0
446	20250116	122400	10690640	5790	5790	5790	5790	0
447	20250116	122300	10690640	5790	5790	5790	5790	0
448	20250116	122200	10690640	5790	5780	5790	5780	14
449	20250116	122100	10609620	5790	5790	5790	5790	30
450	20250116	122000	10435920	5780	5780	5780	5780	0
451	20250116	121900	10435920	5780	5780	5780	5780	0
452	20250116	121800	10435920	5780	5780	5780	5780	1
453	20250116	121700	10430140	5790	5790	5790	5790	0
454	20250116	121600	10430140	5790	5790	5790	5790	0
455	20250116	121500	10430140	5790	5790	5790	5790	0
456	20250116	121400	10430140	5790	5790	5790	5790	0
457	20250116	121300	10430140	5790	5790	5790	5790	0
458	20250116	121200	10430140	5790	5790	5790	5790	0
459	20250116	121100	10430140	5790	5790	5790	5790	0
460	20250116	121000	10430140	5790	5790	5790	5790	0
461	20250116	120900	10430140	5790	5790	5790	5790	0
462	20250116	120800	10430140	5790	5790	5790	5790	46
463	20250116	120700	10163800	5790	5790	5790	5790	0
464	20250116	120600	10163800	5790	5790	5790	5790	0
465	20250116	120500	10163800	5790	5790	5790	5790	0
466	20250116	120400	10163800	5790	5790	5790	5790	0
467	20250116	120300	10163800	5790	5790	5790	5790	6
468	20250116	120200	10129060	5790	5790	5790	5790	1
469	20250116	120100	10123270	5800	5800	5800	5800	0
470	20250116	120000	10123270	5800	5800	5800	5800	0
471	20250116	115900	10123270	5800	5800	5800	5800	0
472	20250116	115800	10123270	5800	5800	5800	5800	0
473	20250116	115700	10123270	5800	5800	5800	5800	1
474	20250116	115600	10117470	5790	5790	5790	5790	0
475	20250116	115500	10117470	5790	5790	5790	5790	0
476	20250116	115400	10117470	5790	5790	5790	5790	0
477	20250116	115300	10117470	5790	5790	5790	5790	0
478	20250116	115200	10117470	5790	5790	5790	5790	0
479	20250116	115100	10117470	5790	5790	5790	5790	0
480	20250116	115000	10117470	5790	5790	5790	5790	0
481	20250116	114900	10117470	5790	5790	5790	5790	0
482	20250116	114800	10117470	5790	5790	5790	5790	0
483	20250116	114700	10117470	5790	5790	5790	5790	1
484	20250116	114600	10111680	5790	5790	5790	5790	0
485	20250116	114500	10111680	5790	5790	5790	5790	0
486	20250116	114400	10111680	5790	5790	5790	5790	3
487	20250116	114300	10094310	5790	5790	5790	5790	1
488	20250116	114200	10088520	5800	5800	5800	5800	0
489	20250116	114100	10088520	5800	5800	5800	5800	0
490	20250116	114000	10088520	5800	5800	5800	5800	0
491	20250116	113900	10088520	5800	5800	5800	5800	0
492	20250116	113800	10088520	5800	5800	5800	5800	0
493	20250116	113700	10088520	5800	5800	5800	5800	0
494	20250116	113600	10088520	5800	5800	5800	5800	0
495	20250116	113500	10088520	5800	5800	5800	5800	1
496	20250116	113400	10082720	5790	5790	5790	5790	0
497	20250116	113300	10082720	5790	5790	5790	5790	0
498	20250116	113200	10082720	5790	5790	5790	5790	0
499	20250116	113100	10082720	5790	5790	5790	5790	0
500	20250116	113000	10082720	5790	5790	5790	5790	0
501	20250116	112900	10082720	5790	5790	5790	5790	0
502	20250116	112800	10082720	5790	5790	5790	5790	1
503	20250116	112700	10076930	5790	5790	5790	5790	0
504	20250116	112600	10076930	5790	5790	5790	5790	0
505	20250116	112500	10076930	5790	5790	5790	5790	0
506	20250116	112400	10076930	5790	5790	5790	5790	0
507	20250116	112300	10076930	5790	5790	5790	5790	0
508	20250116	112200	10076930	5790	5790	5790	5790	0
509	20250116	112100	10076930	5790	5790	5790	5790	0
510	20250116	112000	10076930	5790	5790	5790	5790	0
511	20250116	111900	10076930	5790	5790	5790	5790	0
512	20250116	111800	10076930	5790	5790	5790	5790	0
513	20250116	111700	10076930	5790	5790	5790	5790	0
514	20250116	111600	10076930	5790	5790	5790	5790	1
515	20250116	111500	10071140	5800	5800	5800	5800	0
516	20250116	111400	10071140	5800	5800	5800	5800	1
517	20250116	111300	10065340	5800	5800	5800	5800	0
518	20250116	111200	10065340	5800	5800	5800	5800	0
519	20250116	111100	10065340	5800	5800	5800	5800	0
520	20250116	111000	10065340	5800	5800	5800	5800	0
521	20250116	110900	10065340	5800	5800	5800	5800	3
522	20250116	110800	10047940	5790	5790	5790	5790	2
523	20250116	110700	10036360	5790	5790	5790	5790	0
524	20250116	110600	10036360	5790	5780	5790	5780	4
525	20250116	110500	10013230	5780	5780	5780	5780	1
526	20250116	110400	10007450	5800	5800	5800	5800	0
527	20250116	110300	10007450	5800	5780	5800	5780	2
528	20250116	110200	9995870	5790	5790	5790	5790	0
529	20250116	110100	9995870	5790	5790	5790	5790	0
530	20250116	110000	9995870	5790	5790	5790	5790	16
531	20250116	105900	9903230	5780	5780	5780	5780	0
532	20250116	105800	9903230	5780	5780	5780	5780	0
533	20250116	105700	9903230	5780	5780	5780	5780	0
534	20250116	105600	9903230	5780	5780	5780	5780	0
535	20250116	105500	9903230	5780	5780	5780	5780	0
536	20250116	105400	9903230	5780	5780	5780	5780	1
537	20250116	105300	9897450	5780	5780	5780	5780	0
538	20250116	105200	9897450	5780	5780	5780	5780	0
539	20250116	105100	9897450	5780	5780	5780	5780	0
540	20250116	105000	9897450	5780	5780	5780	5780	0
541	20250116	104900	9897450	5780	5780	5780	5780	0
542	20250116	104800	9897450	5780	5780	5780	5780	0
543	20250116	104700	9897450	5780	5780	5780	5780	0
544	20250116	104600	9897450	5780	5780	5780	5780	0
545	20250116	104500	9897450	5780	5780	5780	5780	1
546	20250116	104400	9891670	5780	5780	5780	5780	0
547	20250116	104300	9891670	5780	5780	5780	5780	0
548	20250116	104200	9891670	5780	5780	5780	5780	450
549	20250116	104100	7290670	5780	5780	5780	5780	1
550	20250116	104000	7284890	5780	5780	5780	5780	0
551	20250116	103900	7284890	5780	5780	5780	5780	1
552	20250116	103800	7279110	5780	5780	5780	5780	0
553	20250116	103700	7279110	5780	5780	5780	5780	3
554	20250116	103600	7261770	5790	5790	5790	5790	0
555	20250116	103500	7261770	5790	5790	5790	5790	0
556	20250116	103400	7261770	5790	5790	5790	5790	0
557	20250116	103300	7261770	5790	5790	5790	5790	0
558	20250116	103200	7261770	5790	5790	5790	5790	53
559	20250116	103100	6954900	5800	5800	5800	5800	0
560	20250116	103000	6954900	5800	5800	5800	5800	1
561	20250116	102900	6949100	5790	5790	5790	5790	0
562	20250116	102800	6949100	5790	5790	5790	5790	0
563	20250116	102700	6949100	5790	5800	5800	5790	115
564	20250116	102600	6283130	5800	5800	5800	5800	0
565	20250116	102500	6283130	5800	5800	5800	5800	0
566	20250116	102400	6283130	5800	5790	5800	5790	15
567	20250116	102300	6196250	5770	5770	5770	5770	0
568	20250116	102200	6196250	5770	5770	5770	5770	0
569	20250116	102100	6196250	5770	5770	5770	5770	1
570	20250116	102000	6190480	5780	5780	5780	5780	0
571	20250116	101900	6190480	5780	5780	5780	5780	0
572	20250116	101800	6190480	5780	5780	5780	5780	0
573	20250116	101700	6190480	5780	5780	5780	5780	0
574	20250116	101600	6190480	5780	5780	5780	5780	0
575	20250116	101500	6190480	5780	5780	5780	5780	1
576	20250116	101400	6184700	5780	5780	5780	5780	0
577	20250116	101300	6184700	5780	5780	5780	5780	0
578	20250116	101200	6184700	5780	5780	5780	5780	0
579	20250116	101100	6184700	5780	5780	5780	5780	0
580	20250116	101000	6184700	5780	5780	5780	5780	0
581	20250116	100900	6184700	5780	5780	5780	5780	0
582	20250116	100800	6184700	5780	5780	5780	5780	0
583	20250116	100700	6184700	5780	5780	5780	5780	4
584	20250116	100600	6161580	5780	5780	5780	5780	0
585	20250116	100500	6161580	5780	5780	5780	5780	0
586	20250116	100400	6161580	5780	5780	5780	5780	0
587	20250116	100300	6161580	5780	5780	5780	5780	0
588	20250116	100200	6161580	5780	5780	5780	5780	13
589	20250116	100100	6086440	5770	5770	5770	5770	0
590	20250116	100000	6086440	5770	5770	5770	5770	0
591	20250116	095900	6086440	5770	5770	5770	5770	73
592	20250116	095800	5665230	5780	5780	5780	5780	0
593	20250116	095700	5665230	5780	5780	5780	5780	0
594	20250116	095600	5665230	5780	5780	5780	5780	2
595	20250116	095500	5653670	5780	5780	5780	5780	65
596	20250116	095400	5277970	5780	5780	5780	5780	62
597	20250116	095300	4919610	5780	5780	5780	5780	19
598	20250116	095200	4809790	5780	5780	5780	5780	0
599	20250116	095100	4809790	5780	5780	5780	5780	1
600	20250116	095000	4804010	5770	5770	5770	5770	0
601	20250116	094900	4804010	5770	5770	5770	5770	4
602	20250116	094800	4780930	5770	5770	5770	5770	6
603	20250116	094700	4746310	5770	5770	5770	5770	0
604	20250116	094600	4746310	5770	5770	5770	5770	0
605	20250116	094500	4746310	5770	5770	5770	5770	1
606	20250116	094400	4740540	5770	5770	5770	5770	0
607	20250116	094300	4740540	5770	5770	5770	5770	0
608	20250116	094200	4740540	5770	5770	5770	5770	1
609	20250116	094100	4734770	5780	5780	5780	5780	0
610	20250116	094000	4734770	5780	5780	5780	5780	0
611	20250116	093900	4734770	5780	5780	5780	5780	89
612	20250116	093800	4220350	5780	5780	5780	5780	200
613	20250116	093700	3064350	5790	5790	5790	5790	0
614	20250116	093600	3064350	5790	5790	5790	5790	0
615	20250116	093500	3064350	5790	5800	5800	5790	221
616	20250116	093400	1784720	5800	5800	5800	5800	0
617	20250116	093300	1784720	5800	5800	5800	5800	100
618	20250116	093200	1204720	5800	5800	5800	5800	2
619	20250116	093100	1193120	5800	5810	5810	5800	61
620	20250116	093000	839290	5820	5820	5820	5820	0
621	20250116	092900	839290	5820	5820	5820	5820	3
622	20250116	092800	821830	5820	5820	5820	5820	0
623	20250116	092700	821830	5820	5820	5820	5820	0
624	20250116	092600	821830	5820	5820	5820	5820	0
625	20250116	092500	821830	5820	5820	5820	5820	3
626	20250116	092400	804370	5810	5810	5810	5810	0
627	20250116	092300	804370	5810	5810	5810	5810	0
628	20250116	092200	804370	5810	5810	5810	5810	0
629	20250116	092100	804370	5810	5810	5810	5810	0
630	20250116	092000	804370	5810	5810	5810	5810	0
631	20250116	091900	804370	5810	5810	5810	5810	0
632	20250116	091800	804370	5810	5810	5810	5810	0
633	20250116	091700	804370	5810	5810	5810	5810	1
634	20250116	091600	798560	5820	5820	5820	5820	1
635	20250116	091500	792740	5800	5800	5800	5800	0
636	20250116	091400	792740	5800	5800	5800	5800	0
637	20250116	091300	792740	5800	5800	5800	5800	2
638	20250116	091200	781140	5800	5800	5800	5800	6
639	20250116	091100	746340	5800	5830	5830	5800	4
640	20250116	091000	723110	5840	5840	5840	5840	0
641	20250116	090900	723110	5840	5840	5840	5840	0
642	20250116	090800	723110	5840	5840	5840	5840	0
643	20250116	090700	723110	5840	5840	5840	5840	1
644	20250116	090600	717270	5830	5830	5830	5830	0
645	20250116	090500	717270	5830	5830	5830	5830	0
646	20250116	090400	717270	5830	5830	5830	5830	100
647	20250116	090300	134270	5830	5830	5830	5830	0
648	20250116	090200	134270	5830	5830	5830	5830	0
649	20250116	090100	134270	5830	5830	5830	5830	5
650	20250116	090000	105120	5840	5840	5840	5840	18