KissMeData/069730/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194900	113939570	3930	3930	3930	3930	213
3	20250116	194800	113939570	3930	3930	3930	3930	0
4	20250116	194700	113939570	3930	3930	3930	3930	0
5	20250116	194600	113939570	3930	3930	3930	3930	0
6	20250116	194500	113939570	3930	3930	3930	3930	0
7	20250116	194400	113939570	3930	3930	3930	3930	0
8	20250116	194300	113939570	3930	3930	3930	3930	0
9	20250116	194200	113939570	3930	3930	3930	3930	0
10	20250116	194100	113939570	3930	3930	3930	3930	0
11	20250116	194000	113939570	3930	3930	3930	3930	0
12	20250116	193900	113939570	3930	3930	3930	3930	0
13	20250116	193800	113939570	3930	3930	3930	3930	0
14	20250116	193700	113939570	3930	3930	3930	3930	0
15	20250116	193600	113939570	3930	3930	3930	3930	0
16	20250116	193500	113939570	3930	3930	3930	3930	0
17	20250116	193400	113939570	3930	3930	3930	3930	0
18	20250116	193300	113939570	3930	3930	3930	3930	0
19	20250116	193200	113939570	3930	3930	3930	3930	0
20	20250116	193100	113939570	3930	3930	3930	3930	0
21	20250116	193000	113939570	3930	3930	3930	3930	0
22	20250116	192900	113939570	3930	3930	3930	3930	0
23	20250116	192800	113939570	3930	3930	3930	3930	0
24	20250116	192700	113939570	3930	3930	3930	3930	0
25	20250116	192600	113939570	3930	3930	3930	3930	0
26	20250116	192500	113939570	3930	3930	3930	3930	0
27	20250116	192400	113939570	3930	3930	3930	3930	0
28	20250116	192300	113939570	3930	3930	3930	3930	0
29	20250116	192200	113939570	3930	3930	3930	3930	0
30	20250116	192100	113939570	3930	3930	3930	3930	0
31	20250116	192000	113939570	3930	3930	3930	3930	0
32	20250116	191900	113939570	3930	3930	3930	3930	213
33	20250116	191800	113939570	3930	3930	3930	3930	0
34	20250116	191700	113939570	3930	3930	3930	3930	0
35	20250116	191600	113939570	3930	3930	3930	3930	0
36	20250116	191500	113939570	3930	3930	3930	3930	0
37	20250116	191400	113939570	3930	3930	3930	3930	0
38	20250116	191300	113939570	3930	3930	3930	3930	0
39	20250116	191200	113939570	3930	3930	3930	3930	0
40	20250116	191100	113939570	3930	3930	3930	3930	0
41	20250116	191000	113939570	3930	3930	3930	3930	0
42	20250116	190900	113939570	3930	3930	3930	3930	0
43	20250116	190800	113939570	3930	3930	3930	3930	0
44	20250116	190700	113939570	3930	3930	3930	3930	0
45	20250116	190600	113939570	3930	3930	3930	3930	0
46	20250116	190500	113939570	3930	3930	3930	3930	0
47	20250116	190400	113939570	3930	3930	3930	3930	0
48	20250116	190300	113939570	3930	3930	3930	3930	0
49	20250116	190200	113939570	3930	3930	3930	3930	0
50	20250116	190100	113939570	3930	3930	3930	3930	0
51	20250116	190000	113939570	3930	3930	3930	3930	0
52	20250116	185900	113939570	3930	3930	3930	3930	0
53	20250116	185800	113939570	3930	3930	3930	3930	0
54	20250116	185700	113939570	3930	3930	3930	3930	0
55	20250116	185600	113939570	3930	3930	3930	3930	0
56	20250116	185500	113939570	3930	3930	3930	3930	0
57	20250116	185400	113939570	3930	3930	3930	3930	0
58	20250116	185300	113939570	3930	3930	3930	3930	0
59	20250116	185200	113939570	3930	3930	3930	3930	0
60	20250116	185100	113939570	3930	3930	3930	3930	0
61	20250116	185000	113939570	3930	3930	3930	3930	0
62	20250116	184900	113939570	3930	3930	3930	3930	213
63	20250116	184800	113939570	3930	3930	3930	3930	0
64	20250116	184700	113939570	3930	3930	3930	3930	0
65	20250116	184600	113939570	3930	3930	3930	3930	0
66	20250116	184500	113939570	3930	3930	3930	3930	0
67	20250116	184400	113939570	3930	3930	3930	3930	0
68	20250116	184300	113939570	3930	3930	3930	3930	0
69	20250116	184200	113939570	3930	3930	3930	3930	0
70	20250116	184100	113939570	3930	3930	3930	3930	0
71	20250116	184000	113939570	3930	3930	3930	3930	0
72	20250116	183900	113939570	3930	3930	3930	3930	0
73	20250116	183800	113939570	3930	3930	3930	3930	0
74	20250116	183700	113939570	3930	3930	3930	3930	0
75	20250116	183600	113939570	3930	3930	3930	3930	0
76	20250116	183500	113939570	3930	3930	3930	3930	0
77	20250116	183400	113939570	3930	3930	3930	3930	0
78	20250116	183300	113939570	3930	3930	3930	3930	0
79	20250116	183200	113939570	3930	3930	3930	3930	0
80	20250116	183100	113939570	3930	3930	3930	3930	0
81	20250116	183000	113939570	3930	3930	3930	3930	0
82	20250116	182900	113939570	3930	3930	3930	3930	0
83	20250116	182800	113939570	3930	3930	3930	3930	0
84	20250116	182700	113939570	3930	3930	3930	3930	0
85	20250116	182600	113939570	3930	3930	3930	3930	0
86	20250116	182500	113939570	3930	3930	3930	3930	0
87	20250116	182400	113939570	3930	3930	3930	3930	0
88	20250116	182300	113939570	3930	3930	3930	3930	0
89	20250116	182200	113939570	3930	3930	3930	3930	0
90	20250116	182100	113939570	3930	3930	3930	3930	0
91	20250116	182000	113939570	3930	3930	3930	3930	0
92	20250116	181900	113939570	3930	3930	3930	3930	213
93	20250116	181800	113939570	3930	3930	3930	3930	0
94	20250116	181700	113939570	3930	3930	3930	3930	0
95	20250116	181600	113939570	3930	3930	3930	3930	0
96	20250116	181500	113939570	3930	3930	3930	3930	0
97	20250116	181400	113939570	3930	3930	3930	3930	0
98	20250116	181300	113939570	3930	3930	3930	3930	0
99	20250116	181200	113939570	3930	3930	3930	3930	0
100	20250116	181100	113939570	3930	3930	3930	3930	0
101	20250116	181000	113939570	3930	3930	3930	3930	0
102	20250116	180900	113939570	3930	3930	3930	3930	0
103	20250116	180800	113939570	3930	3930	3930	3930	0
104	20250116	180700	113939570	3930	3930	3930	3930	0
105	20250116	180600	113939570	3930	3930	3930	3930	0
106	20250116	180500	113939570	3930	3930	3930	3930	0
107	20250116	180400	113939570	3930	3930	3930	3930	0
108	20250116	180300	113939570	3930	3930	3930	3930	0
109	20250116	180200	113939570	3930	3930	3930	3930	0
110	20250116	180100	113939570	3930	3930	3930	3930	0
111	20250116	180000	113939570	3930	3930	3930	3930	0
112	20250116	175900	113939570	3930	3930	3930	3930	0
113	20250116	175800	113939570	3930	3930	3930	3930	0
114	20250116	175700	113939570	3930	3930	3930	3930	0
115	20250116	175600	113939570	3930	3930	3930	3930	0
116	20250116	175500	113939570	3930	3930	3930	3930	0
117	20250116	175400	113939570	3930	3930	3930	3930	0
118	20250116	175300	113939570	3930	3930	3930	3930	0
119	20250116	175200	113939570	3930	3930	3930	3930	0
120	20250116	175100	113939570	3930	3930	3930	3930	0
121	20250116	175000	113939570	3930	3930	3930	3930	0
122	20250116	174900	113939570	3930	3930	3930	3930	213
123	20250116	174800	113939570	3930	3930	3930	3930	0
124	20250116	174700	113939570	3930	3930	3930	3930	0
125	20250116	174600	113939570	3930	3930	3930	3930	0
126	20250116	174500	113939570	3930	3930	3930	3930	0
127	20250116	174400	113939570	3930	3930	3930	3930	0
128	20250116	174300	113939570	3930	3930	3930	3930	0
129	20250116	174200	113939570	3930	3930	3930	3930	0
130	20250116	174100	113939570	3930	3930	3930	3930	0
131	20250116	174000	113939570	3930	3930	3930	3930	0
132	20250116	173900	113939570	3930	3930	3930	3930	0
133	20250116	173800	113939570	3930	3930	3930	3930	0
134	20250116	173700	113939570	3930	3930	3930	3930	0
135	20250116	173600	113939570	3930	3930	3930	3930	0
136	20250116	173500	113939570	3930	3930	3930	3930	0
137	20250116	173400	113939570	3930	3930	3930	3930	0
138	20250116	173300	113939570	3930	3930	3930	3930	0
139	20250116	173200	113939570	3930	3930	3930	3930	0
140	20250116	173100	113939570	3930	3930	3930	3930	0
141	20250116	173000	113939570	3930	3930	3930	3930	0
142	20250116	172900	113939570	3930	3930	3930	3930	0
143	20250116	172800	113939570	3930	3930	3930	3930	0
144	20250116	172700	113939570	3930	3930	3930	3930	0
145	20250116	172600	113939570	3930	3930	3930	3930	0
146	20250116	172500	113939570	3930	3930	3930	3930	0
147	20250116	172400	113939570	3930	3930	3930	3930	0
148	20250116	172300	113939570	3930	3930	3930	3930	0
149	20250116	172200	113939570	3930	3930	3930	3930	0
150	20250116	172100	113939570	3930	3930	3930	3930	0
151	20250116	172000	113939570	3930	3930	3930	3930	0
152	20250116	171900	113939570	3930	3930	3930	3930	213
153	20250116	171800	113939570	3930	3930	3930	3930	0
154	20250116	171700	113939570	3930	3930	3930	3930	0
155	20250116	171600	113939570	3930	3930	3930	3930	0
156	20250116	171500	113939570	3930	3930	3930	3930	0
157	20250116	171400	113939570	3930	3930	3930	3930	0
158	20250116	171300	113939570	3930	3930	3930	3930	0
159	20250116	171200	113939570	3930	3930	3930	3930	0
160	20250116	171100	113939570	3930	3930	3930	3930	0
161	20250116	171000	113939570	3930	3930	3930	3930	0
162	20250116	170900	113939570	3930	3930	3930	3930	0
163	20250116	170800	113939570	3930	3930	3930	3930	0
164	20250116	170700	113939570	3930	3930	3930	3930	0
165	20250116	170600	113939570	3930	3930	3930	3930	0
166	20250116	170500	113939570	3930	3930	3930	3930	0
167	20250116	170400	113939570	3930	3930	3930	3930	0
168	20250116	170300	113939570	3930	3930	3930	3930	0
169	20250116	170200	113939570	3930	3930	3930	3930	0
170	20250116	170100	113939570	3930	3930	3930	3930	0
171	20250116	170000	113939570	3930	3930	3930	3930	0
172	20250116	165900	113939570	3930	3930	3930	3930	0
173	20250116	165800	113939570	3930	3930	3930	3930	0
174	20250116	165700	113939570	3930	3930	3930	3930	0
175	20250116	165600	113939570	3930	3930	3930	3930	0
176	20250116	165500	113939570	3930	3930	3930	3930	0
177	20250116	165400	113939570	3930	3930	3930	3930	0
178	20250116	165300	113939570	3930	3930	3930	3930	0
179	20250116	165200	113939570	3930	3930	3930	3930	0
180	20250116	165100	113939570	3930	3930	3930	3930	0
181	20250116	165000	113939570	3930	3930	3930	3930	0
182	20250116	164900	113939570	3930	3930	3930	3930	213
183	20250116	164800	113939570	3930	3930	3930	3930	0
184	20250116	164700	113939570	3930	3930	3930	3930	0
185	20250116	164600	113939570	3930	3930	3930	3930	0
186	20250116	164500	113939570	3930	3930	3930	3930	0
187	20250116	164400	113939570	3930	3930	3930	3930	0
188	20250116	164300	113939570	3930	3930	3930	3930	0
189	20250116	164200	113939570	3930	3930	3930	3930	0
190	20250116	164100	113939570	3930	3930	3930	3930	0
191	20250116	164000	113939570	3930	3930	3930	3930	0
192	20250116	163900	113939570	3930	3930	3930	3930	0
193	20250116	163800	113939570	3930	3930	3930	3930	0
194	20250116	163700	113939570	3930	3930	3930	3930	0
195	20250116	163600	113939570	3930	3930	3930	3930	0
196	20250116	163500	113939570	3930	3930	3930	3930	0
197	20250116	163400	113939570	3930	3930	3930	3930	0
198	20250116	163300	113939570	3930	3930	3930	3930	0
199	20250116	163200	113939570	3930	3930	3930	3930	0
200	20250116	163100	113939570	3930	3930	3930	3930	0
201	20250116	163000	113939570	3930	3930	3930	3930	0
202	20250116	162900	113939570	3930	3930	3930	3930	0
203	20250116	162800	113939570	3930	3930	3930	3930	0
204	20250116	162700	113939570	3930	3930	3930	3930	0
205	20250116	162600	113939570	3930	3930	3930	3930	0
206	20250116	162500	113939570	3930	3930	3930	3930	0
207	20250116	162400	113939570	3930	3930	3930	3930	0
208	20250116	162300	113939570	3930	3930	3930	3930	0
209	20250116	162200	113939570	3930	3930	3930	3930	0
210	20250116	162100	113939570	3930	3930	3930	3930	0
211	20250116	162000	113939570	3930	3930	3930	3930	0
212	20250116	161900	113939570	3930	3930	3930	3930	213
213	20250116	161800	113939570	3930	3930	3930	3930	0
214	20250116	161700	113939570	3930	3930	3930	3930	0
215	20250116	161600	113939570	3930	3930	3930	3930	0
216	20250116	161500	113939570	3930	3930	3930	3930	0
217	20250116	161400	113939570	3930	3930	3930	3930	0
218	20250116	161300	113939570	3930	3930	3930	3930	0
219	20250116	161200	113939570	3930	3930	3930	3930	0
220	20250116	161100	113939570	3930	3930	3930	3930	0
221	20250116	161000	113939570	3930	3930	3930	3930	0
222	20250116	160900	113939570	3930	3930	3930	3930	0
223	20250116	160800	113939570	3930	3930	3930	3930	0
224	20250116	160700	113939570	3930	3930	3930	3930	0
225	20250116	160600	113939570	3930	3930	3930	3930	0
226	20250116	160500	113939570	3930	3930	3930	3930	0
227	20250116	160400	113939570	3930	3930	3930	3930	0
228	20250116	160300	113939570	3930	3930	3930	3930	0
229	20250116	160200	113939570	3930	3930	3930	3930	0
230	20250116	160100	113939570	3930	3930	3930	3930	0
231	20250116	160000	113939570	3930	3930	3930	3930	0
232	20250116	155900	113939570	3930	3930	3930	3930	0
233	20250116	155800	113939570	3930	3930	3930	3930	0
234	20250116	155700	113939570	3930	3930	3930	3930	0
235	20250116	155600	113939570	3930	3930	3930	3930	0
236	20250116	155500	113939570	3930	3930	3930	3930	0
237	20250116	155400	113939570	3930	3930	3930	3930	0
238	20250116	155300	113939570	3930	3930	3930	3930	0
239	20250116	155200	113939570	3930	3930	3930	3930	0
240	20250116	155100	113939570	3930	3930	3930	3930	0
241	20250116	155000	113939570	3930	3930	3930	3930	0
242	20250116	154900	113939570	3930	3930	3930	3930	213
243	20250116	154800	113939570	3930	3930	3930	3930	0
244	20250116	154700	113939570	3930	3930	3930	3930	0
245	20250116	154600	113939570	3930	3930	3930	3930	0
246	20250116	154500	113939570	3930	3930	3930	3930	0
247	20250116	154400	113939570	3930	3930	3930	3930	0
248	20250116	154300	113939570	3930	3930	3930	3930	0
249	20250116	154200	113939570	3930	3930	3930	3930	0
250	20250116	154100	113939570	3930	3930	3930	3930	0
251	20250116	154000	113939570	3930	3930	3930	3930	0
252	20250116	153900	113939570	3930	3930	3930	3930	0
253	20250116	153800	113939570	3930	3930	3930	3930	0
254	20250116	153700	113939570	3930	3930	3930	3930	0
255	20250116	153600	113939570	3930	3930	3930	3930	0
256	20250116	153500	113939570	3930	3930	3930	3930	0
257	20250116	153400	113939570	3930	3930	3930	3930	0
258	20250116	153300	113939570	3930	3930	3930	3930	0
259	20250116	153200	113939570	3930	3930	3930	3930	0
260	20250116	153100	113939570	3930	3930	3930	3930	0
261	20250116	153000	113939570	3930	3930	3930	3930	213
262	20250116	152900	113102480	3905	3905	3905	3905	0
263	20250116	152800	113102480	3905	3905	3905	3905	0
264	20250116	152700	113102480	3905	3905	3905	3905	0
265	20250116	152600	113102480	3905	3905	3905	3905	0
266	20250116	152500	113102480	3905	3905	3905	3905	0
267	20250116	152400	113102480	3905	3905	3905	3905	0
268	20250116	152300	113102480	3905	3905	3905	3905	0
269	20250116	152200	113102480	3905	3905	3905	3905	0
270	20250116	152100	113102480	3905	3905	3905	3905	0
271	20250116	152000	113102480	3905	3905	3905	3905	0
272	20250116	151900	113102480	3905	3905	3905	3905	0
273	20250116	151800	113102480	3905	3905	3905	3905	3
274	20250116	151700	113090765	3905	3905	3905	3905	0
275	20250116	151600	113090765	3905	3905	3905	3905	0
276	20250116	151500	113090765	3905	3905	3905	3905	0
277	20250116	151400	113090765	3905	3905	3905	3905	0
278	20250116	151300	113090765	3905	3905	3905	3905	96
279	20250116	151200	112715885	3905	3905	3905	3905	25
280	20250116	151100	112618260	3930	3930	3930	3930	64
281	20250116	151000	112366740	3900	3900	3900	3900	0
282	20250116	150900	112366740	3900	3900	3900	3900	0
283	20250116	150800	112366740	3900	3900	3900	3900	0
284	20250116	150700	112366740	3900	3915	3915	3900	300
285	20250116	150600	111195030	3935	3935	3935	3935	0
286	20250116	150500	111195030	3935	3935	3935	3935	0
287	20250116	150400	111195030	3935	3935	3935	3935	3
288	20250116	150300	111183225	3935	3935	3935	3935	5
289	20250116	150200	111163550	3935	3935	3935	3935	50
290	20250116	150100	110966800	3935	3935	3935	3935	120
291	20250116	150000	110494600	3935	3935	3935	3935	60
292	20250116	145900	110258500	3935	3935	3935	3935	50
293	20250116	145800	110061750	3935	3935	3935	3935	60
294	20250116	145700	109825650	3935	3930	3935	3930	200
295	20250116	145600	109038770	3930	3930	3930	3930	0
296	20250116	145500	109038770	3930	3930	3930	3930	0
297	20250116	145400	109038770	3930	3925	3930	3925	80
298	20250116	145300	108724375	3935	3935	3935	3935	0
299	20250116	145200	108724375	3935	3935	3935	3935	0
300	20250116	145100	108724375	3935	3935	3935	3935	0
301	20250116	145000	108724375	3935	3935	3935	3935	0
302	20250116	144900	108724375	3935	3935	3935	3935	0
303	20250116	144800	108724375	3935	3935	3935	3935	0
304	20250116	144700	108724375	3935	3935	3935	3935	0
305	20250116	144600	108724375	3935	3935	3935	3935	0
306	20250116	144500	108724375	3935	3935	3935	3935	0
307	20250116	144400	108724375	3935	3935	3935	3935	1
308	20250116	144300	108720440	3935	3935	3935	3935	0
309	20250116	144200	108720440	3935	3935	3935	3935	3
310	20250116	144100	108708635	3935	3935	3935	3935	0
311	20250116	144000	108708635	3935	3935	3935	3935	0
312	20250116	143900	108708635	3935	3935	3935	3935	0
313	20250116	143800	108708635	3935	3935	3935	3935	1
314	20250116	143700	108704700	3935	3935	3935	3935	2
315	20250116	143600	108696830	3935	3930	3935	3930	100
316	20250116	143500	108303405	3935	3935	3935	3935	0
317	20250116	143400	108303405	3935	3935	3935	3935	0
318	20250116	143300	108303405	3935	3935	3935	3935	0
319	20250116	143200	108303405	3935	3935	3935	3935	0
320	20250116	143100	108303405	3935	3935	3935	3935	0
321	20250116	143000	108303405	3935	3935	3935	3935	76
322	20250116	142900	108004345	3935	3935	3935	3935	0
323	20250116	142800	108004345	3935	3935	3935	3935	0
324	20250116	142700	108004345	3935	3935	3935	3935	0
325	20250116	142600	108004345	3935	3935	3935	3935	0
326	20250116	142500	108004345	3935	3935	3935	3935	0
327	20250116	142400	108004345	3935	3935	3935	3935	0
328	20250116	142300	108004345	3935	3935	3935	3935	0
329	20250116	142200	108004345	3935	3935	3935	3935	0
330	20250116	142100	108004345	3935	3910	3935	3910	147
331	20250116	142000	107427955	3910	3910	3910	3910	0
332	20250116	141900	107427955	3910	3910	3910	3910	41
333	20250116	141800	107267645	3910	3910	3910	3910	0
334	20250116	141700	107267645	3910	3910	3910	3910	545
335	20250116	141600	105136695	3910	3910	3910	3910	0
336	20250116	141500	105136695	3910	3910	3910	3910	0
337	20250116	141400	105136695	3910	3910	3910	3910	0
338	20250116	141300	105136695	3910	3910	3910	3910	0
339	20250116	141200	105136695	3910	3910	3910	3910	0
340	20250116	141100	105136695	3910	3910	3910	3910	903
341	20250116	141000	101605965	3910	3910	3910	3910	0
342	20250116	140900	101605965	3910	3915	3915	3910	126
343	20250116	140800	101113175	3920	3920	3920	3920	0
344	20250116	140700	101113175	3920	3920	3920	3920	0
345	20250116	140600	101113175	3920	3920	3920	3920	75
346	20250116	140500	100819175	3920	3920	3920	3920	0
347	20250116	140400	100819175	3920	3920	3920	3920	0
348	20250116	140300	100819175	3920	3920	3920	3920	2
349	20250116	140200	100811335	3925	3925	3925	3925	0
350	20250116	140100	100811335	3925	3925	3925	3925	0
351	20250116	140000	100811335	3925	3925	3925	3925	0
352	20250116	135900	100811335	3925	3925	3925	3925	9
353	20250116	135800	100776010	3920	3920	3920	3920	0
354	20250116	135700	100776010	3920	3920	3920	3920	0
355	20250116	135600	100776010	3920	3920	3920	3920	0
356	20250116	135500	100776010	3920	3920	3920	3920	70
357	20250116	135400	100501610	3920	3925	3925	3920	40
358	20250116	135300	100344760	3925	3925	3925	3925	3
359	20250116	135200	100332985	3925	3925	3925	3925	0
360	20250116	135100	100332985	3925	3925	3925	3925	0
361	20250116	135000	100332985	3925	3925	3925	3925	0
362	20250116	134900	100332985	3925	3925	3925	3925	0
363	20250116	134800	100332985	3925	3925	3925	3925	0
364	20250116	134700	100332985	3925	3925	3925	3925	10
365	20250116	134600	100293735	3935	3935	3935	3935	0
366	20250116	134500	100293735	3935	3935	3935	3935	0
367	20250116	134400	100293735	3935	3935	3935	3935	0
368	20250116	134300	100293735	3935	3935	3935	3935	0
369	20250116	134200	100293735	3935	3935	3935	3935	0
370	20250116	134100	100293735	3935	3935	3935	3935	85
371	20250116	134000	99959260	3940	3940	3940	3940	8
372	20250116	133900	99927740	3940	3940	3940	3940	0
373	20250116	133800	99927740	3940	3940	3940	3940	0
374	20250116	133700	99927740	3940	3935	3940	3935	200
375	20250116	133600	99139885	3930	3930	3930	3930	9
376	20250116	133500	99104515	3935	3935	3935	3935	0
377	20250116	133400	99104515	3935	3935	3935	3935	0
378	20250116	133300	99104515	3935	3935	3935	3935	0
379	20250116	133200	99104515	3935	3935	3935	3935	0
380	20250116	133100	99104515	3935	3935	3935	3935	0
381	20250116	133000	99104515	3935	3935	3935	3935	0
382	20250116	132900	99104515	3935	3935	3935	3935	0
383	20250116	132800	99104515	3935	3935	3935	3935	18
384	20250116	132700	99033685	3930	3930	3930	3930	7
385	20250116	132600	99006175	3935	3935	3935	3935	0
386	20250116	132500	99006175	3935	3935	3935	3935	0
387	20250116	132400	99006175	3935	3935	3935	3935	0
388	20250116	132300	99006175	3935	3935	3935	3935	0
389	20250116	132200	99006175	3935	3935	3935	3935	0
390	20250116	132100	99006175	3935	3935	3935	3935	0
391	20250116	132000	99006175	3935	3935	3935	3935	0
392	20250116	131900	99006175	3935	3935	3935	3935	30
393	20250116	131800	98888125	3935	3935	3935	3935	20
394	20250116	131700	98809425	3935	3935	3935	3935	0
395	20250116	131600	98809425	3935	3935	3935	3935	0
396	20250116	131500	98809425	3935	3935	3935	3935	0
397	20250116	131400	98809425	3935	3935	3935	3935	0
398	20250116	131300	98809425	3935	3935	3935	3935	0
399	20250116	131200	98809425	3935	3935	3935	3935	0
400	20250116	131100	98809425	3935	3935	3935	3935	0
401	20250116	131000	98809425	3935	3935	3935	3935	0
402	20250116	130900	98809425	3935	3935	3935	3935	0
403	20250116	130800	98809425	3935	3935	3935	3935	0
404	20250116	130700	98809425	3935	3935	3935	3935	14
405	20250116	130600	98754335	3920	3920	3920	3920	0
406	20250116	130500	98754335	3920	3920	3920	3920	0
407	20250116	130400	98754335	3920	3920	3920	3920	0
408	20250116	130300	98754335	3920	3920	3920	3920	0
409	20250116	130200	98754335	3920	3920	3920	3920	8
410	20250116	130100	98722975	3930	3930	3930	3930	0
411	20250116	130000	98722975	3930	3925	3930	3925	342
412	20250116	125900	97380535	3925	3925	3925	3925	0
413	20250116	125800	97380535	3925	3925	3925	3925	0
414	20250116	125700	97380535	3925	3925	3925	3925	1
415	20250116	125600	97376610	3920	3920	3920	3920	0
416	20250116	125500	97376610	3920	3920	3920	3920	0
417	20250116	125400	97376610	3920	3920	3920	3920	0
418	20250116	125300	97376610	3920	3920	3920	3920	0
419	20250116	125200	97376610	3920	3920	3920	3920	0
420	20250116	125100	97376610	3920	3920	3920	3920	10
421	20250116	125000	97337410	3920	3920	3920	3920	0
422	20250116	124900	97337410	3920	3925	3925	3920	2
423	20250116	124800	97329565	3920	3920	3920	3920	0
424	20250116	124700	97329565	3920	3920	3920	3920	0
425	20250116	124600	97329565	3920	3920	3920	3920	0
426	20250116	124500	97329565	3920	3920	3920	3920	0
427	20250116	124400	97329565	3920	3920	3920	3920	1
428	20250116	124300	97325645	3920	3920	3920	3920	11
429	20250116	124200	97282525	3925	3925	3925	3925	0
430	20250116	124100	97282525	3925	3925	3925	3925	0
431	20250116	124000	97282525	3925	3925	3925	3925	0
432	20250116	123900	97282525	3925	3925	3925	3925	0
433	20250116	123800	97282525	3925	3925	3925	3925	0
434	20250116	123700	97282525	3925	3920	3925	3920	215
435	20250116	123600	96439565	3915	3915	3915	3915	0
436	20250116	123500	96439565	3915	3915	3915	3915	0
437	20250116	123400	96439565	3915	3915	3915	3915	0
438	20250116	123300	96439565	3915	3915	3915	3915	0
439	20250116	123200	96439565	3915	3915	3915	3915	0
440	20250116	123100	96439565	3915	3910	3915	3910	26
441	20250116	123000	96337785	3915	3915	3915	3915	100
442	20250116	122900	95946285	3915	3915	3915	3915	0
443	20250116	122800	95946285	3915	3915	3915	3915	3
444	20250116	122700	95934540	3915	3915	3915	3915	0
445	20250116	122600	95934540	3915	3915	3915	3915	0
446	20250116	122500	95934540	3915	3915	3915	3915	0
447	20250116	122400	95934540	3915	3915	3915	3915	0
448	20250116	122300	95934540	3915	3915	3915	3915	0
449	20250116	122200	95934540	3915	3915	3915	3915	0
450	20250116	122100	95934540	3915	3915	3915	3915	0
451	20250116	122000	95934540	3915	3915	3915	3910	8
452	20250116	121900	95903230	3910	3910	3910	3910	0
453	20250116	121800	95903230	3910	3910	3910	3910	0
454	20250116	121700	95903230	3910	3910	3910	3910	0
455	20250116	121600	95903230	3910	3910	3910	3910	0
456	20250116	121500	95903230	3910	3910	3910	3910	0
457	20250116	121400	95903230	3910	3910	3910	3910	100
458	20250116	121300	95512230	3915	3915	3915	3915	0
459	20250116	121200	95512230	3915	3915	3915	3915	0
460	20250116	121100	95512230	3915	3915	3915	3915	26
461	20250116	121000	95410440	3920	3920	3920	3920	0
462	20250116	120900	95410440	3920	3920	3920	3920	0
463	20250116	120800	95410440	3920	3920	3920	3920	0
464	20250116	120700	95410440	3920	3920	3920	3920	0
465	20250116	120600	95410440	3920	3920	3920	3920	0
466	20250116	120500	95410440	3920	3920	3920	3920	0
467	20250116	120400	95410440	3920	3920	3920	3920	0
468	20250116	120300	95410440	3920	3920	3920	3920	0
469	20250116	120200	95410440	3920	3920	3920	3920	0
470	20250116	120100	95410440	3920	3920	3920	3920	0
471	20250116	120000	95410440	3920	3920	3920	3920	0
472	20250116	115900	95410440	3920	3920	3920	3920	0
473	20250116	115800	95410440	3920	3920	3920	3920	100
474	20250116	115700	95018440	3920	3900	3920	3900	1900
475	20250116	115600	87585325	3900	3900	3900	3900	0
476	20250116	115500	87585325	3900	3900	3900	3900	1
477	20250116	115400	87581425	3885	3885	3885	3885	0
478	20250116	115300	87581425	3885	3885	3885	3885	0
479	20250116	115200	87581425	3885	3885	3885	3885	0
480	20250116	115100	87581425	3885	3885	3885	3885	0
481	20250116	115000	87581425	3885	3885	3885	3885	0
482	20250116	114900	87581425	3885	3885	3885	3885	0
483	20250116	114800	87581425	3885	3885	3885	3885	0
484	20250116	114700	87581425	3885	3885	3885	3885	0
485	20250116	114600	87581425	3885	3885	3885	3885	0
486	20250116	114500	87581425	3885	3885	3885	3885	0
487	20250116	114400	87581425	3885	3885	3885	3885	0
488	20250116	114300	87581425	3885	3885	3885	3885	0
489	20250116	114200	87581425	3885	3885	3885	3885	0
490	20250116	114100	87581425	3885	3885	3885	3885	0
491	20250116	114000	87581425	3885	3885	3885	3885	0
492	20250116	113900	87581425	3885	3885	3885	3885	0
493	20250116	113800	87581425	3885	3885	3885	3885	0
494	20250116	113700	87581425	3885	3885	3885	3885	0
495	20250116	113600	87581425	3885	3885	3885	3885	0
496	20250116	113500	87581425	3885	3885	3885	3885	0
497	20250116	113400	87581425	3885	3885	3885	3885	0
498	20250116	113300	87581425	3885	3885	3885	3885	0
499	20250116	113200	87581425	3885	3885	3885	3885	0
500	20250116	113100	87581425	3885	3885	3885	3885	0
501	20250116	113000	87581425	3885	3885	3885	3885	90
502	20250116	112900	87231775	3885	3885	3885	3885	0
503	20250116	112800	87231775	3885	3885	3885	3885	0
504	20250116	112700	87231775	3885	3885	3885	3885	0
505	20250116	112600	87231775	3885	3885	3885	3885	0
506	20250116	112500	87231775	3885	3885	3885	3885	0
507	20250116	112400	87231775	3885	3885	3885	3885	0
508	20250116	112300	87231775	3885	3885	3885	3885	0
509	20250116	112200	87231775	3885	3890	3890	3885	1024
510	20250116	112100	83253440	3915	3915	3915	3915	0
511	20250116	112000	83253440	3915	3915	3915	3915	0
512	20250116	111900	83253440	3915	3915	3915	3915	0
513	20250116	111800	83253440	3915	3915	3915	3915	0
514	20250116	111700	83253440	3915	3905	3915	3905	362
515	20250116	111600	81836645	3905	3905	3905	3905	0
516	20250116	111500	81836645	3905	3905	3905	3905	0
517	20250116	111400	81836645	3905	3905	3905	3905	0
518	20250116	111300	81836645	3905	3895	3905	3895	530
519	20250116	111200	79772195	3895	3895	3895	3895	0
520	20250116	111100	79772195	3895	3895	3895	3895	0
521	20250116	111000	79772195	3895	3895	3895	3895	0
522	20250116	110900	79772195	3895	3895	3895	3895	0
523	20250116	110800	79772195	3895	3895	3895	3895	0
524	20250116	110700	79772195	3895	3895	3895	3895	0
525	20250116	110600	79772195	3895	3895	3895	3895	0
526	20250116	110500	79772195	3895	3895	3895	3895	0
527	20250116	110400	79772195	3895	3895	3895	3895	0
528	20250116	110300	79772195	3895	3895	3895	3895	0
529	20250116	110200	79772195	3895	3895	3895	3895	0
530	20250116	110100	79772195	3895	3895	3895	3895	0
531	20250116	110000	79772195	3895	3895	3895	3895	1
532	20250116	105900	79768300	3880	3880	3880	3880	0
533	20250116	105800	79768300	3880	3880	3880	3880	0
534	20250116	105700	79768300	3880	3880	3880	3880	0
535	20250116	105600	79768300	3880	3880	3880	3880	0
536	20250116	105500	79768300	3880	3880	3880	3880	0
537	20250116	105400	79768300	3880	3880	3880	3880	0
538	20250116	105300	79768300	3880	3880	3880	3880	0
539	20250116	105200	79768300	3880	3885	3885	3880	397
540	20250116	105100	78227415	3900	3900	3900	3900	5
541	20250116	105000	78207915	3905	3905	3905	3905	0
542	20250116	104900	78207915	3905	3905	3905	3905	0
543	20250116	104800	78207915	3905	3905	3905	3905	0
544	20250116	104700	78207915	3905	3905	3905	3905	0
545	20250116	104600	78207915	3905	3905	3905	3905	0
546	20250116	104500	78207915	3905	3905	3905	3905	0
547	20250116	104400	78207915	3905	3905	3905	3905	3
548	20250116	104300	78196200	3885	3885	3885	3885	0
549	20250116	104200	78196200	3885	3890	3890	3885	250
550	20250116	104100	77224875	3910	3910	3910	3910	1
551	20250116	104000	77220965	3910	3910	3910	3910	0
552	20250116	103900	77220965	3910	3890	3910	3890	328
553	20250116	103800	75945025	3890	3890	3890	3890	0
554	20250116	103700	75945025	3890	3890	3890	3890	0
555	20250116	103600	75945025	3890	3890	3890	3890	0
556	20250116	103500	75945025	3890	3890	3890	3890	0
557	20250116	103400	75945025	3890	3890	3890	3890	0
558	20250116	103300	75945025	3890	3890	3890	3890	0
559	20250116	103200	75945025	3890	3890	3890	3890	0
560	20250116	103100	75945025	3890	3890	3890	3890	0
561	20250116	103000	75945025	3890	3890	3890	3890	0
562	20250116	102900	75945025	3890	3890	3890	3890	0
563	20250116	102800	75945025	3890	3890	3890	3890	600
564	20250116	102700	73611025	3895	3895	3895	3895	0
565	20250116	102600	73611025	3895	3900	3900	3895	312
566	20250116	102500	72395465	3925	3925	3925	3925	0
567	20250116	102400	72395465	3925	3925	3925	3925	0
568	20250116	102300	72395465	3925	3925	3925	3925	13
569	20250116	102200	72344440	3900	3900	3900	3900	0
570	20250116	102100	72344440	3900	3900	3900	3900	0
571	20250116	102000	72344440	3900	3905	3905	3900	300
572	20250116	101900	71174400	3920	3920	3920	3920	0
573	20250116	101800	71174400	3920	3920	3920	3920	0
574	20250116	101700	71174400	3920	3920	3920	3920	0
575	20250116	101600	71174400	3920	3920	3920	3920	251
576	20250116	101500	70190480	3915	3915	3915	3915	0
577	20250116	101400	70190480	3915	3905	3915	3905	308
578	20250116	101300	68987730	3915	3915	3915	3915	0
579	20250116	101200	68987730	3915	3915	3915	3915	2
580	20250116	101100	68979900	3915	3915	3915	3915	4
581	20250116	101000	68964240	3905	3905	3905	3905	0
582	20250116	100900	68964240	3905	3905	3905	3905	100
583	20250116	100800	68573740	3925	3925	3925	3925	0
584	20250116	100700	68573740	3925	3925	3925	3925	54
585	20250116	100600	68361790	3925	3925	3925	3925	0
586	20250116	100500	68361790	3925	3925	3925	3925	0
587	20250116	100400	68361790	3925	3925	3925	3925	0
588	20250116	100300	68361790	3925	3925	3925	3925	0
589	20250116	100200	68361790	3925	3925	3925	3925	0
590	20250116	100100	68361790	3925	3925	3925	3925	0
591	20250116	100000	68361790	3925	3925	3925	3925	0
592	20250116	095900	68361790	3925	3925	3925	3925	0
593	20250116	095800	68361790	3925	3925	3925	3925	0
594	20250116	095700	68361790	3925	3925	3925	3925	6
595	20250116	095600	68338240	3930	3930	3930	3930	0
596	20250116	095500	68338240	3930	3930	3930	3930	0
597	20250116	095400	68338240	3930	3930	3930	3930	0
598	20250116	095300	68338240	3930	3930	3930	3930	0
599	20250116	095200	68338240	3930	3930	3930	3930	0
600	20250116	095100	68338240	3930	3930	3930	3930	0
601	20250116	095000	68338240	3930	3930	3930	3930	0
602	20250116	094900	68338240	3930	3930	3930	3930	0
603	20250116	094800	68338240	3930	3930	3930	3930	0
604	20250116	094700	68338240	3930	3920	3930	3920	192
605	20250116	094600	67584080	3900	3920	3935	3900	2020
606	20250116	094500	59699210	3920	3920	3920	3920	0
607	20250116	094400	59699210	3920	3920	3920	3920	0
608	20250116	094300	59699210	3920	3920	3920	3920	5
609	20250116	094200	59679610	3935	3935	3935	3935	0
610	20250116	094100	59679610	3935	3935	3935	3935	32
611	20250116	094000	59553690	3935	3930	3935	3930	247
612	20250116	093900	58581750	3935	3935	3935	3935	87
613	20250116	093800	58239405	3930	3930	3930	3930	0
614	20250116	093700	58239405	3930	3930	3930	3930	0
615	20250116	093600	58239405	3930	3930	3930	3930	0
616	20250116	093500	58239405	3930	3930	3930	3930	0
617	20250116	093400	58239405	3930	3930	3930	3930	1004
618	20250116	093300	54293685	3930	3930	3930	3930	1
619	20250116	093200	54289755	3905	3905	3905	3905	0
620	20250116	093100	54289755	3905	3905	3905	3905	0
621	20250116	093000	54289755	3905	3905	3905	3905	0
622	20250116	092900	54289755	3905	3905	3905	3905	0
623	20250116	092800	54289755	3905	3905	3905	3905	3
624	20250116	092700	54278040	3905	3905	3905	3905	0
625	20250116	092600	54278040	3905	3905	3905	3905	0
626	20250116	092500	54278040	3905	3905	3905	3905	0
627	20250116	092400	54278040	3905	3905	3905	3905	0
628	20250116	092300	54278040	3905	3925	3925	3905	35
629	20250116	092200	54141010	3930	3930	3930	3930	18
630	20250116	092100	54070270	3930	3950	3950	3930	36
631	20250116	092000	53928130	3940	3940	3940	3940	0
632	20250116	091900	53928130	3940	3940	3940	3940	0
633	20250116	091800	53928130	3940	3940	3940	3940	0
634	20250116	091700	53928130	3940	3940	3940	3940	0
635	20250116	091600	53928130	3940	3940	3940	3940	0
636	20250116	091500	53928130	3940	3940	3940	3940	245
637	20250116	091400	52962830	3940	3945	3945	3935	1691
638	20250116	091300	46297550	3945	3945	3945	3945	2
639	20250116	091200	46289660	3945	3945	3970	3945	28
640	20250116	091100	46179175	3970	3945	3970	3935	3170
641	20250116	091000	33641000	3940	3915	3940	3915	429
642	20250116	090900	31955300	3915	3915	3915	3915	1
643	20250116	090800	31951385	3915	3915	3915	3905	1469
644	20250116	090700	26200490	3915	3915	3920	3910	2035
645	20250116	090600	18233405	3915	3915	3915	3915	200
646	20250116	090500	17450405	3915	3915	3915	3915	7
647	20250116	090400	17423000	3930	3940	3940	3930	29
648	20250116	090300	17308815	3940	3940	3940	3940	4
649	20250116	090200	17293055	3945	3915	3975	3915	3838
650	20250116	090100	2124035	3915	3890	3915	3890	280
651	20250116	090000	1031175	3870	3855	3870	3855	267