KissMeData/122310/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201900	47136160	5650	5650	5650	5650	293
3	20250116	201800	47136160	5650	5650	5650	5650	0
4	20250116	201700	47136160	5650	5650	5650	5650	0
5	20250116	201600	47136160	5650	5650	5650	5650	0
6	20250116	201500	47136160	5650	5650	5650	5650	0
7	20250116	201400	47136160	5650	5650	5650	5650	0
8	20250116	201300	47136160	5650	5650	5650	5650	0
9	20250116	201200	47136160	5650	5650	5650	5650	0
10	20250116	201100	47136160	5650	5650	5650	5650	0
11	20250116	201000	47136160	5650	5650	5650	5650	0
12	20250116	200900	47136160	5650	5650	5650	5650	0
13	20250116	200800	47136160	5650	5650	5650	5650	0
14	20250116	200700	47136160	5650	5650	5650	5650	0
15	20250116	200600	47136160	5650	5650	5650	5650	0
16	20250116	200500	47136160	5650	5650	5650	5650	0
17	20250116	200400	47136160	5650	5650	5650	5650	0
18	20250116	200300	47136160	5650	5650	5650	5650	0
19	20250116	200200	47136160	5650	5650	5650	5650	0
20	20250116	200100	47136160	5650	5650	5650	5650	0
21	20250116	200000	47136160	5650	5650	5650	5650	0
22	20250116	195900	47136160	5650	5650	5650	5650	0
23	20250116	195800	47136160	5650	5650	5650	5650	0
24	20250116	195700	47136160	5650	5650	5650	5650	0
25	20250116	195600	47136160	5650	5650	5650	5650	0
26	20250116	195500	47136160	5650	5650	5650	5650	0
27	20250116	195400	47136160	5650	5650	5650	5650	0
28	20250116	195300	47136160	5650	5650	5650	5650	0
29	20250116	195200	47136160	5650	5650	5650	5650	0
30	20250116	195100	47136160	5650	5650	5650	5650	0
31	20250116	195000	47136160	5650	5650	5650	5650	0
32	20250116	194900	47136160	5650	5650	5650	5650	293
33	20250116	194800	47136160	5650	5650	5650	5650	0
34	20250116	194700	47136160	5650	5650	5650	5650	0
35	20250116	194600	47136160	5650	5650	5650	5650	0
36	20250116	194500	47136160	5650	5650	5650	5650	0
37	20250116	194400	47136160	5650	5650	5650	5650	0
38	20250116	194300	47136160	5650	5650	5650	5650	0
39	20250116	194200	47136160	5650	5650	5650	5650	0
40	20250116	194100	47136160	5650	5650	5650	5650	0
41	20250116	194000	47136160	5650	5650	5650	5650	0
42	20250116	193900	47136160	5650	5650	5650	5650	0
43	20250116	193800	47136160	5650	5650	5650	5650	0
44	20250116	193700	47136160	5650	5650	5650	5650	0
45	20250116	193600	47136160	5650	5650	5650	5650	0
46	20250116	193500	47136160	5650	5650	5650	5650	0
47	20250116	193400	47136160	5650	5650	5650	5650	0
48	20250116	193300	47136160	5650	5650	5650	5650	0
49	20250116	193200	47136160	5650	5650	5650	5650	0
50	20250116	193100	47136160	5650	5650	5650	5650	0
51	20250116	193000	47136160	5650	5650	5650	5650	0
52	20250116	192900	47136160	5650	5650	5650	5650	0
53	20250116	192800	47136160	5650	5650	5650	5650	0
54	20250116	192700	47136160	5650	5650	5650	5650	0
55	20250116	192600	47136160	5650	5650	5650	5650	0
56	20250116	192500	47136160	5650	5650	5650	5650	0
57	20250116	192400	47136160	5650	5650	5650	5650	0
58	20250116	192300	47136160	5650	5650	5650	5650	0
59	20250116	192200	47136160	5650	5650	5650	5650	0
60	20250116	192100	47136160	5650	5650	5650	5650	0
61	20250116	192000	47136160	5650	5650	5650	5650	0
62	20250116	191900	47136160	5650	5650	5650	5650	293
63	20250116	191800	47136160	5650	5650	5650	5650	0
64	20250116	191700	47136160	5650	5650	5650	5650	0
65	20250116	191600	47136160	5650	5650	5650	5650	0
66	20250116	191500	47136160	5650	5650	5650	5650	0
67	20250116	191400	47136160	5650	5650	5650	5650	0
68	20250116	191300	47136160	5650	5650	5650	5650	0
69	20250116	191200	47136160	5650	5650	5650	5650	0
70	20250116	191100	47136160	5650	5650	5650	5650	0
71	20250116	191000	47136160	5650	5650	5650	5650	0
72	20250116	190900	47136160	5650	5650	5650	5650	0
73	20250116	190800	47136160	5650	5650	5650	5650	0
74	20250116	190700	47136160	5650	5650	5650	5650	0
75	20250116	190600	47136160	5650	5650	5650	5650	0
76	20250116	190500	47136160	5650	5650	5650	5650	0
77	20250116	190400	47136160	5650	5650	5650	5650	0
78	20250116	190300	47136160	5650	5650	5650	5650	0
79	20250116	190200	47136160	5650	5650	5650	5650	0
80	20250116	190100	47136160	5650	5650	5650	5650	0
81	20250116	190000	47136160	5650	5650	5650	5650	0
82	20250116	185900	47136160	5650	5650	5650	5650	0
83	20250116	185800	47136160	5650	5650	5650	5650	0
84	20250116	185700	47136160	5650	5650	5650	5650	0
85	20250116	185600	47136160	5650	5650	5650	5650	0
86	20250116	185500	47136160	5650	5650	5650	5650	0
87	20250116	185400	47136160	5650	5650	5650	5650	0
88	20250116	185300	47136160	5650	5650	5650	5650	0
89	20250116	185200	47136160	5650	5650	5650	5650	0
90	20250116	185100	47136160	5650	5650	5650	5650	0
91	20250116	185000	47136160	5650	5650	5650	5650	0
92	20250116	184900	47136160	5650	5650	5650	5650	293
93	20250116	184800	47136160	5650	5650	5650	5650	0
94	20250116	184700	47136160	5650	5650	5650	5650	0
95	20250116	184600	47136160	5650	5650	5650	5650	0
96	20250116	184500	47136160	5650	5650	5650	5650	0
97	20250116	184400	47136160	5650	5650	5650	5650	0
98	20250116	184300	47136160	5650	5650	5650	5650	0
99	20250116	184200	47136160	5650	5650	5650	5650	0
100	20250116	184100	47136160	5650	5650	5650	5650	0
101	20250116	184000	47136160	5650	5650	5650	5650	0
102	20250116	183900	47136160	5650	5650	5650	5650	0
103	20250116	183800	47136160	5650	5650	5650	5650	0
104	20250116	183700	47136160	5650	5650	5650	5650	0
105	20250116	183600	47136160	5650	5650	5650	5650	0
106	20250116	183500	47136160	5650	5650	5650	5650	0
107	20250116	183400	47136160	5650	5650	5650	5650	0
108	20250116	183300	47136160	5650	5650	5650	5650	0
109	20250116	183200	47136160	5650	5650	5650	5650	0
110	20250116	183100	47136160	5650	5650	5650	5650	0
111	20250116	183000	47136160	5650	5650	5650	5650	0
112	20250116	182900	47136160	5650	5650	5650	5650	0
113	20250116	182800	47136160	5650	5650	5650	5650	0
114	20250116	182700	47136160	5650	5650	5650	5650	0
115	20250116	182600	47136160	5650	5650	5650	5650	0
116	20250116	182500	47136160	5650	5650	5650	5650	0
117	20250116	182400	47136160	5650	5650	5650	5650	0
118	20250116	182300	47136160	5650	5650	5650	5650	0
119	20250116	182200	47136160	5650	5650	5650	5650	0
120	20250116	182100	47136160	5650	5650	5650	5650	0
121	20250116	182000	47136160	5650	5650	5650	5650	0
122	20250116	181900	47136160	5650	5650	5650	5650	293
123	20250116	181800	47136160	5650	5650	5650	5650	0
124	20250116	181700	47136160	5650	5650	5650	5650	0
125	20250116	181600	47136160	5650	5650	5650	5650	0
126	20250116	181500	47136160	5650	5650	5650	5650	0
127	20250116	181400	47136160	5650	5650	5650	5650	0
128	20250116	181300	47136160	5650	5650	5650	5650	0
129	20250116	181200	47136160	5650	5650	5650	5650	0
130	20250116	181100	47136160	5650	5650	5650	5650	0
131	20250116	181000	47136160	5650	5650	5650	5650	0
132	20250116	180900	47136160	5650	5650	5650	5650	0
133	20250116	180800	47136160	5650	5650	5650	5650	0
134	20250116	180700	47136160	5650	5650	5650	5650	0
135	20250116	180600	47136160	5650	5650	5650	5650	0
136	20250116	180500	47136160	5650	5650	5650	5650	0
137	20250116	180400	47136160	5650	5650	5650	5650	0
138	20250116	180300	47136160	5650	5650	5650	5650	0
139	20250116	180200	47136160	5650	5650	5650	5650	0
140	20250116	180100	47136160	5650	5650	5650	5650	0
141	20250116	180000	47136160	5650	5650	5650	5650	0
142	20250116	175900	47136160	5650	5650	5650	5650	0
143	20250116	175800	47136160	5650	5650	5650	5650	0
144	20250116	175700	47136160	5650	5650	5650	5650	0
145	20250116	175600	47136160	5650	5650	5650	5650	0
146	20250116	175500	47136160	5650	5650	5650	5650	0
147	20250116	175400	47136160	5650	5650	5650	5650	0
148	20250116	175300	47136160	5650	5650	5650	5650	0
149	20250116	175200	47136160	5650	5650	5650	5650	0
150	20250116	175100	47136160	5650	5650	5650	5650	0
151	20250116	175000	47136160	5650	5650	5650	5650	0
152	20250116	174900	47136160	5650	5650	5650	5650	293
153	20250116	174800	47136160	5650	5650	5650	5650	0
154	20250116	174700	47136160	5650	5650	5650	5650	0
155	20250116	174600	47136160	5650	5650	5650	5650	0
156	20250116	174500	47136160	5650	5650	5650	5650	0
157	20250116	174400	47136160	5650	5650	5650	5650	0
158	20250116	174300	47136160	5650	5650	5650	5650	0
159	20250116	174200	47136160	5650	5650	5650	5650	0
160	20250116	174100	47136160	5650	5650	5650	5650	0
161	20250116	174000	47136160	5650	5650	5650	5650	0
162	20250116	173900	47136160	5650	5650	5650	5650	0
163	20250116	173800	47136160	5650	5650	5650	5650	0
164	20250116	173700	47136160	5650	5650	5650	5650	0
165	20250116	173600	47136160	5650	5650	5650	5650	0
166	20250116	173500	47136160	5650	5650	5650	5650	0
167	20250116	173400	47136160	5650	5650	5650	5650	0
168	20250116	173300	47136160	5650	5650	5650	5650	0
169	20250116	173200	47136160	5650	5650	5650	5650	0
170	20250116	173100	47136160	5650	5650	5650	5650	0
171	20250116	173000	47136160	5650	5650	5650	5650	0
172	20250116	172900	47136160	5650	5650	5650	5650	0
173	20250116	172800	47136160	5650	5650	5650	5650	0
174	20250116	172700	47136160	5650	5650	5650	5650	0
175	20250116	172600	47136160	5650	5650	5650	5650	0
176	20250116	172500	47136160	5650	5650	5650	5650	0
177	20250116	172400	47136160	5650	5650	5650	5650	0
178	20250116	172300	47136160	5650	5650	5650	5650	0
179	20250116	172200	47136160	5650	5650	5650	5650	0
180	20250116	172100	47136160	5650	5650	5650	5650	0
181	20250116	172000	47136160	5650	5650	5650	5650	0
182	20250116	171900	47136160	5650	5650	5650	5650	293
183	20250116	171800	47136160	5650	5650	5650	5650	0
184	20250116	171700	47136160	5650	5650	5650	5650	0
185	20250116	171600	47136160	5650	5650	5650	5650	0
186	20250116	171500	47136160	5650	5650	5650	5650	0
187	20250116	171400	47136160	5650	5650	5650	5650	0
188	20250116	171300	47136160	5650	5650	5650	5650	0
189	20250116	171200	47136160	5650	5650	5650	5650	0
190	20250116	171100	47136160	5650	5650	5650	5650	0
191	20250116	171000	47136160	5650	5650	5650	5650	0
192	20250116	170900	47136160	5650	5650	5650	5650	0
193	20250116	170800	47136160	5650	5650	5650	5650	0
194	20250116	170700	47136160	5650	5650	5650	5650	0
195	20250116	170600	47136160	5650	5650	5650	5650	0
196	20250116	170500	47136160	5650	5650	5650	5650	0
197	20250116	170400	47136160	5650	5650	5650	5650	0
198	20250116	170300	47136160	5650	5650	5650	5650	0
199	20250116	170200	47136160	5650	5650	5650	5650	0
200	20250116	170100	47136160	5650	5650	5650	5650	0
201	20250116	170000	47136160	5650	5650	5650	5650	0
202	20250116	165900	47136160	5650	5650	5650	5650	0
203	20250116	165800	47136160	5650	5650	5650	5650	0
204	20250116	165700	47136160	5650	5650	5650	5650	0
205	20250116	165600	47136160	5650	5650	5650	5650	0
206	20250116	165500	47136160	5650	5650	5650	5650	0
207	20250116	165400	47136160	5650	5650	5650	5650	0
208	20250116	165300	47136160	5650	5650	5650	5650	0
209	20250116	165200	47136160	5650	5650	5650	5650	0
210	20250116	165100	47136160	5650	5650	5650	5650	0
211	20250116	165000	47136160	5650	5650	5650	5650	0
212	20250116	164900	47136160	5650	5650	5650	5650	293
213	20250116	164800	47136160	5650	5650	5650	5650	0
214	20250116	164700	47136160	5650	5650	5650	5650	0
215	20250116	164600	47136160	5650	5650	5650	5650	0
216	20250116	164500	47136160	5650	5650	5650	5650	0
217	20250116	164400	47136160	5650	5650	5650	5650	0
218	20250116	164300	47136160	5650	5650	5650	5650	0
219	20250116	164200	47136160	5650	5650	5650	5650	0
220	20250116	164100	47136160	5650	5650	5650	5650	0
221	20250116	164000	47136160	5650	5650	5650	5650	0
222	20250116	163900	47136160	5650	5650	5650	5650	0
223	20250116	163800	47136160	5650	5650	5650	5650	0
224	20250116	163700	47136160	5650	5650	5650	5650	0
225	20250116	163600	47136160	5650	5650	5650	5650	0
226	20250116	163500	47136160	5650	5650	5650	5650	0
227	20250116	163400	47136160	5650	5650	5650	5650	0
228	20250116	163300	47136160	5650	5650	5650	5650	0
229	20250116	163200	47136160	5650	5650	5650	5650	0
230	20250116	163100	47136160	5650	5650	5650	5650	0
231	20250116	163000	47136160	5650	5650	5650	5650	0
232	20250116	162900	47136160	5650	5650	5650	5650	0
233	20250116	162800	47136160	5650	5650	5650	5650	0
234	20250116	162700	47136160	5650	5650	5650	5650	0
235	20250116	162600	47136160	5650	5650	5650	5650	0
236	20250116	162500	47136160	5650	5650	5650	5650	0
237	20250116	162400	47136160	5650	5650	5650	5650	0
238	20250116	162300	47136160	5650	5650	5650	5650	0
239	20250116	162200	47136160	5650	5650	5650	5650	0
240	20250116	162100	47136160	5650	5650	5650	5650	0
241	20250116	162000	47136160	5650	5650	5650	5650	0
242	20250116	161900	47136160	5650	5650	5650	5650	293
243	20250116	161800	47136160	5650	5650	5650	5650	0
244	20250116	161700	47136160	5650	5650	5650	5650	0
245	20250116	161600	47136160	5650	5650	5650	5650	0
246	20250116	161500	47136160	5650	5650	5650	5650	0
247	20250116	161400	47136160	5650	5650	5650	5650	0
248	20250116	161300	47136160	5650	5650	5650	5650	0
249	20250116	161200	47136160	5650	5650	5650	5650	0
250	20250116	161100	47136160	5650	5650	5650	5650	0
251	20250116	161000	47136160	5650	5650	5650	5650	0
252	20250116	160900	47136160	5650	5650	5650	5650	0
253	20250116	160800	47136160	5650	5650	5650	5650	0
254	20250116	160700	47136160	5650	5650	5650	5650	0
255	20250116	160600	47136160	5650	5650	5650	5650	0
256	20250116	160500	47136160	5650	5650	5650	5650	0
257	20250116	160400	47136160	5650	5650	5650	5650	0
258	20250116	160300	47136160	5650	5650	5650	5650	0
259	20250116	160200	47136160	5650	5650	5650	5650	0
260	20250116	160100	47136160	5650	5650	5650	5650	0
261	20250116	160000	47136160	5650	5650	5650	5650	0
262	20250116	155900	47136160	5650	5650	5650	5650	0
263	20250116	155800	47136160	5650	5650	5650	5650	0
264	20250116	155700	47136160	5650	5650	5650	5650	0
265	20250116	155600	47136160	5650	5650	5650	5650	0
266	20250116	155500	47136160	5650	5650	5650	5650	0
267	20250116	155400	47136160	5650	5650	5650	5650	0
268	20250116	155300	47136160	5650	5650	5650	5650	0
269	20250116	155200	47136160	5650	5650	5650	5650	0
270	20250116	155100	47136160	5650	5650	5650	5650	0
271	20250116	155000	47136160	5650	5650	5650	5650	0
272	20250116	154900	47136160	5650	5650	5650	5650	293
273	20250116	154800	47136160	5650	5650	5650	5650	0
274	20250116	154700	47136160	5650	5650	5650	5650	0
275	20250116	154600	47136160	5650	5650	5650	5650	0
276	20250116	154500	47136160	5650	5650	5650	5650	0
277	20250116	154400	47136160	5650	5650	5650	5650	0
278	20250116	154300	47136160	5650	5650	5650	5650	0
279	20250116	154200	47136160	5650	5650	5650	5650	0
280	20250116	154100	47136160	5650	5650	5650	5650	0
281	20250116	154000	47136160	5650	5650	5650	5650	0
282	20250116	153900	47136160	5650	5650	5650	5650	0
283	20250116	153800	47136160	5650	5650	5650	5650	0
284	20250116	153700	47136160	5650	5650	5650	5650	0
285	20250116	153600	47136160	5650	5650	5650	5650	0
286	20250116	153500	47136160	5650	5650	5650	5650	0
287	20250116	153400	47136160	5650	5650	5650	5650	0
288	20250116	153300	47136160	5650	5650	5650	5650	0
289	20250116	153200	47136160	5650	5650	5650	5650	0
290	20250116	153100	47136160	5650	5650	5650	5650	0
291	20250116	153000	47136160	5650	5650	5650	5650	293
292	20250116	152900	45480710	5660	5660	5660	5660	0
293	20250116	152800	45480710	5660	5660	5660	5660	0
294	20250116	152700	45480710	5660	5660	5660	5660	0
295	20250116	152600	45480710	5660	5660	5660	5660	0
296	20250116	152500	45480710	5660	5660	5660	5660	0
297	20250116	152400	45480710	5660	5660	5660	5660	0
298	20250116	152300	45480710	5660	5660	5660	5660	0
299	20250116	152200	45480710	5660	5660	5660	5660	0
300	20250116	152100	45480710	5660	5660	5660	5660	0
301	20250116	152000	45480710	5660	5660	5660	5660	0
302	20250116	151900	45480710	5660	5660	5660	5660	0
303	20250116	151800	45480710	5660	5660	5660	5660	14
304	20250116	151700	45401470	5660	5660	5660	5660	1
305	20250116	151600	45395810	5660	5660	5660	5660	0
306	20250116	151500	45395810	5660	5660	5660	5660	0
307	20250116	151400	45395810	5660	5660	5660	5660	257
308	20250116	151300	43941190	5660	5660	5660	5660	0
309	20250116	151200	43941190	5660	5660	5660	5660	0
310	20250116	151100	43941190	5660	5660	5660	5660	0
311	20250116	151000	43941190	5660	5660	5660	5660	0
312	20250116	150900	43941190	5660	5660	5660	5660	0
313	20250116	150800	43941190	5660	5660	5660	5660	0
314	20250116	150700	43941190	5660	5660	5660	5660	0
315	20250116	150600	43941190	5660	5660	5660	5660	0
316	20250116	150500	43941190	5660	5660	5660	5660	0
317	20250116	150400	43941190	5660	5660	5660	5660	0
318	20250116	150300	43941190	5660	5660	5660	5660	0
319	20250116	150200	43941190	5660	5660	5660	5660	0
320	20250116	150100	43941190	5660	5660	5660	5660	0
321	20250116	150000	43941190	5660	5660	5660	5660	0
322	20250116	145900	43941190	5660	5660	5660	5660	0
323	20250116	145800	43941190	5660	5660	5660	5660	0
324	20250116	145700	43941190	5660	5660	5660	5660	0
325	20250116	145600	43941190	5660	5660	5660	5660	0
326	20250116	145500	43941190	5660	5660	5660	5660	0
327	20250116	145400	43941190	5660	5660	5660	5660	0
328	20250116	145300	43941190	5660	5660	5660	5660	0
329	20250116	145200	43941190	5660	5660	5660	5660	0
330	20250116	145100	43941190	5660	5660	5660	5660	0
331	20250116	145000	43941190	5660	5660	5660	5660	0
332	20250116	144900	43941190	5660	5660	5660	5660	0
333	20250116	144800	43941190	5660	5660	5660	5660	0
334	20250116	144700	43941190	5660	5660	5660	5660	0
335	20250116	144600	43941190	5660	5660	5660	5660	0
336	20250116	144500	43941190	5660	5660	5660	5660	0
337	20250116	144400	43941190	5660	5660	5660	5660	0
338	20250116	144300	43941190	5660	5660	5660	5660	0
339	20250116	144200	43941190	5660	5660	5660	5660	0
340	20250116	144100	43941190	5660	5660	5660	5660	0
341	20250116	144000	43941190	5660	5660	5660	5660	0
342	20250116	143900	43941190	5660	5660	5660	5660	0
343	20250116	143800	43941190	5660	5660	5660	5660	0
344	20250116	143700	43941190	5660	5660	5660	5660	0
345	20250116	143600	43941190	5660	5660	5660	5660	0
346	20250116	143500	43941190	5660	5650	5660	5650	560
347	20250116	143400	40771690	5650	5650	5650	5650	0
348	20250116	143300	40771690	5650	5650	5650	5650	0
349	20250116	143200	40771690	5650	5650	5650	5650	0
350	20250116	143100	40771690	5650	5650	5650	5650	0
351	20250116	143000	40771690	5650	5650	5650	5650	0
352	20250116	142900	40771690	5650	5650	5650	5650	0
353	20250116	142800	40771690	5650	5620	5650	5620	182
354	20250116	142700	39743480	5650	5650	5650	5650	0
355	20250116	142600	39743480	5650	5650	5650	5650	0
356	20250116	142500	39743480	5650	5650	5650	5650	0
357	20250116	142400	39743480	5650	5650	5650	5650	0
358	20250116	142300	39743480	5650	5650	5650	5650	0
359	20250116	142200	39743480	5650	5650	5650	5650	0
360	20250116	142100	39743480	5650	5650	5650	5650	0
361	20250116	142000	39743480	5650	5650	5650	5650	0
362	20250116	141900	39743480	5650	5650	5650	5650	0
363	20250116	141800	39743480	5650	5650	5650	5650	0
364	20250116	141700	39743480	5650	5650	5650	5650	0
365	20250116	141600	39743480	5650	5650	5650	5650	0
366	20250116	141500	39743480	5650	5650	5650	5650	0
367	20250116	141400	39743480	5650	5650	5650	5650	0
368	20250116	141300	39743480	5650	5650	5650	5650	0
369	20250116	141200	39743480	5650	5650	5650	5650	0
370	20250116	141100	39743480	5650	5650	5650	5650	0
371	20250116	141000	39743480	5650	5650	5650	5650	11
372	20250116	140900	39681330	5610	5610	5610	5610	0
373	20250116	140800	39681330	5610	5610	5610	5610	0
374	20250116	140700	39681330	5610	5610	5610	5610	0
375	20250116	140600	39681330	5610	5610	5610	5610	0
376	20250116	140500	39681330	5610	5610	5610	5610	0
377	20250116	140400	39681330	5610	5610	5610	5610	0
378	20250116	140300	39681330	5610	5610	5610	5610	0
379	20250116	140200	39681330	5610	5610	5610	5610	0
380	20250116	140100	39681330	5610	5610	5610	5610	0
381	20250116	140000	39681330	5610	5630	5630	5610	1224
382	20250116	135900	32807880	5630	5630	5630	5630	0
383	20250116	135800	32807880	5630	5630	5630	5630	0
384	20250116	135700	32807880	5630	5630	5630	5630	0
385	20250116	135600	32807880	5630	5660	5660	5620	2619
386	20250116	135500	18045350	5670	5680	5680	5670	227
387	20250116	135400	16756550	5690	5690	5690	5690	0
388	20250116	135300	16756550	5690	5690	5690	5690	0
389	20250116	135200	16756550	5690	5690	5690	5690	0
390	20250116	135100	16756550	5690	5690	5690	5690	0
391	20250116	135000	16756550	5690	5690	5690	5690	0
392	20250116	134900	16756550	5690	5690	5690	5690	0
393	20250116	134800	16756550	5690	5690	5690	5690	0
394	20250116	134700	16756550	5690	5690	5690	5690	0
395	20250116	134600	16756550	5690	5690	5690	5690	0
396	20250116	134500	16756550	5690	5690	5690	5690	0
397	20250116	134400	16756550	5690	5690	5690	5690	0
398	20250116	134300	16756550	5690	5690	5690	5690	0
399	20250116	134200	16756550	5690	5690	5690	5690	0
400	20250116	134100	16756550	5690	5690	5690	5690	0
401	20250116	134000	16756550	5690	5690	5690	5690	0
402	20250116	133900	16756550	5690	5690	5690	5690	0
403	20250116	133800	16756550	5690	5690	5690	5690	0
404	20250116	133700	16756550	5690	5690	5690	5690	0
405	20250116	133600	16756550	5690	5690	5690	5690	0
406	20250116	133500	16756550	5690	5690	5690	5690	0
407	20250116	133400	16756550	5690	5690	5690	5690	0
408	20250116	133300	16756550	5690	5690	5690	5690	0
409	20250116	133200	16756550	5690	5690	5690	5690	0
410	20250116	133100	16756550	5690	5690	5690	5690	0
411	20250116	133000	16756550	5690	5690	5690	5690	0
412	20250116	132900	16756550	5690	5690	5690	5690	0
413	20250116	132800	16756550	5690	5690	5690	5690	500
414	20250116	132700	13911550	5680	5680	5680	5680	0
415	20250116	132600	13911550	5680	5680	5680	5680	0
416	20250116	132500	13911550	5680	5680	5680	5680	0
417	20250116	132400	13911550	5680	5680	5680	5680	0
418	20250116	132300	13911550	5680	5680	5680	5680	0
419	20250116	132200	13911550	5680	5680	5680	5680	829
420	20250116	132100	9202830	5680	5680	5680	5680	0
421	20250116	132000	9202830	5680	5680	5680	5680	0
422	20250116	131900	9202830	5680	5680	5680	5680	0
423	20250116	131800	9202830	5680	5680	5680	5680	1
424	20250116	131700	9197150	5670	5670	5670	5670	10
425	20250116	131600	9140450	5680	5680	5680	5680	0
426	20250116	131500	9140450	5680	5680	5680	5680	0
427	20250116	131400	9140450	5680	5680	5680	5680	1
428	20250116	131300	9134770	5680	5680	5680	5680	0
429	20250116	131200	9134770	5680	5680	5680	5680	0
430	20250116	131100	9134770	5680	5680	5680	5680	0
431	20250116	131000	9134770	5680	5680	5680	5680	0
432	20250116	130900	9134770	5680	5680	5680	5680	0
433	20250116	130800	9134770	5680	5680	5680	5680	0
434	20250116	130700	9134770	5680	5680	5680	5680	0
435	20250116	130600	9134770	5680	5680	5680	5680	0
436	20250116	130500	9134770	5680	5680	5680	5680	0
437	20250116	130400	9134770	5680	5680	5680	5680	0
438	20250116	130300	9134770	5680	5680	5680	5680	0
439	20250116	130200	9134770	5680	5680	5680	5680	9
440	20250116	130100	9083650	5700	5700	5700	5700	0
441	20250116	130000	9083650	5700	5700	5700	5700	0
442	20250116	125900	9083650	5700	5700	5700	5700	0
443	20250116	125800	9083650	5700	5700	5700	5700	0
444	20250116	125700	9083650	5700	5700	5700	5700	0
445	20250116	125600	9083650	5700	5700	5700	5700	0
446	20250116	125500	9083650	5700	5700	5700	5700	0
447	20250116	125400	9083650	5700	5700	5700	5700	0
448	20250116	125300	9083650	5700	5700	5700	5700	0
449	20250116	125200	9083650	5700	5700	5700	5700	0
450	20250116	125100	9083650	5700	5700	5700	5700	0
451	20250116	125000	9083650	5700	5700	5700	5700	14
452	20250116	124900	9003850	5670	5670	5670	5670	0
453	20250116	124800	9003850	5670	5670	5670	5670	0
454	20250116	124700	9003850	5670	5670	5670	5670	0
455	20250116	124600	9003850	5670	5670	5670	5670	0
456	20250116	124500	9003850	5670	5670	5670	5670	0
457	20250116	124400	9003850	5670	5670	5670	5670	2
458	20250116	124300	8992510	5670	5670	5670	5670	0
459	20250116	124200	8992510	5670	5670	5670	5670	30
460	20250116	124100	8822410	5670	5670	5670	5670	0
461	20250116	124000	8822410	5670	5670	5670	5670	0
462	20250116	123900	8822410	5670	5670	5670	5670	48
463	20250116	123800	8550250	5680	5680	5680	5680	0
464	20250116	123700	8550250	5680	5680	5680	5680	0
465	20250116	123600	8550250	5680	5680	5680	5680	0
466	20250116	123500	8550250	5680	5680	5680	5680	0
467	20250116	123400	8550250	5680	5680	5680	5680	0
468	20250116	123300	8550250	5680	5680	5680	5680	0
469	20250116	123200	8550250	5680	5680	5680	5680	0
470	20250116	123100	8550250	5680	5680	5680	5680	0
471	20250116	123000	8550250	5680	5680	5680	5680	0
472	20250116	122900	8550250	5680	5680	5680	5680	0
473	20250116	122800	8550250	5680	5680	5680	5680	0
474	20250116	122700	8550250	5680	5680	5680	5680	60
475	20250116	122600	8209450	5720	5720	5720	5720	0
476	20250116	122500	8209450	5720	5720	5720	5720	0
477	20250116	122400	8209450	5720	5720	5720	5720	0
478	20250116	122300	8209450	5720	5720	5720	5720	0
479	20250116	122200	8209450	5720	5720	5720	5720	0
480	20250116	122100	8209450	5720	5720	5720	5720	0
481	20250116	122000	8209450	5720	5720	5720	5720	0
482	20250116	121900	8209450	5720	5720	5720	5720	0
483	20250116	121800	8209450	5720	5720	5720	5720	0
484	20250116	121700	8209450	5720	5720	5720	5720	0
485	20250116	121600	8209450	5720	5720	5720	5720	0
486	20250116	121500	8209450	5720	5720	5720	5720	0
487	20250116	121400	8209450	5720	5720	5720	5720	0
488	20250116	121300	8209450	5720	5720	5720	5720	0
489	20250116	121200	8209450	5720	5720	5720	5720	0
490	20250116	121100	8209450	5720	5720	5720	5720	1
491	20250116	121000	8203730	5670	5670	5670	5670	0
492	20250116	120900	8203730	5670	5680	5680	5670	300
493	20250116	120800	6501730	5720	5720	5720	5720	0
494	20250116	120700	6501730	5720	5720	5720	5720	0
495	20250116	120600	6501730	5720	5720	5720	5720	0
496	20250116	120500	6501730	5720	5720	5720	5720	0
497	20250116	120400	6501730	5720	5720	5720	5720	0
498	20250116	120300	6501730	5720	5720	5720	5720	0
499	20250116	120200	6501730	5720	5720	5720	5720	0
500	20250116	120100	6501730	5720	5720	5720	5720	0
501	20250116	120000	6501730	5720	5720	5720	5720	0
502	20250116	115900	6501730	5720	5720	5720	5720	2
503	20250116	115800	6490290	5720	5720	5720	5720	0
504	20250116	115700	6490290	5720	5720	5720	5720	0
505	20250116	115600	6490290	5720	5720	5720	5720	0
506	20250116	115500	6490290	5720	5720	5720	5720	1
507	20250116	115400	6484570	5720	5720	5720	5720	1
508	20250116	115300	6478850	5720	5720	5720	5720	1
509	20250116	115200	6473130	5680	5680	5680	5680	0
510	20250116	115100	6473130	5680	5680	5680	5680	0
511	20250116	115000	6473130	5680	5680	5680	5680	0
512	20250116	114900	6473130	5680	5680	5680	5680	0
513	20250116	114800	6473130	5680	5680	5680	5680	0
514	20250116	114700	6473130	5680	5680	5680	5680	0
515	20250116	114600	6473130	5680	5680	5680	5680	0
516	20250116	114500	6473130	5680	5680	5680	5680	0
517	20250116	114400	6473130	5680	5680	5680	5680	0
518	20250116	114300	6473130	5680	5680	5680	5680	0
519	20250116	114200	6473130	5680	5680	5680	5680	0
520	20250116	114100	6473130	5680	5680	5680	5680	0
521	20250116	114000	6473130	5680	5680	5680	5680	0
522	20250116	113900	6473130	5680	5680	5680	5680	0
523	20250116	113800	6473130	5680	5680	5680	5680	0
524	20250116	113700	6473130	5680	5680	5680	5680	0
525	20250116	113600	6473130	5680	5680	5680	5680	0
526	20250116	113500	6473130	5680	5680	5680	5680	0
527	20250116	113400	6473130	5680	5680	5680	5680	0
528	20250116	113300	6473130	5680	5680	5680	5680	0
529	20250116	113200	6473130	5680	5680	5680	5680	0
530	20250116	113100	6473130	5680	5680	5680	5680	415
531	20250116	113000	4115930	5680	5680	5680	5680	0
532	20250116	112900	4115930	5680	5680	5680	5680	0
533	20250116	112800	4115930	5680	5680	5680	5680	0
534	20250116	112700	4115930	5680	5680	5680	5680	0
535	20250116	112600	4115930	5680	5680	5680	5680	0
536	20250116	112500	4115930	5680	5680	5680	5680	0
537	20250116	112400	4115930	5680	5680	5680	5680	0
538	20250116	112300	4115930	5680	5680	5680	5680	0
539	20250116	112200	4115930	5680	5680	5680	5680	0
540	20250116	112100	4115930	5680	5680	5680	5680	0
541	20250116	112000	4115930	5680	5680	5680	5680	160
542	20250116	111900	3207130	5710	5710	5710	5710	0
543	20250116	111800	3207130	5710	5710	5710	5710	0
544	20250116	111700	3207130	5710	5710	5710	5710	0
545	20250116	111600	3207130	5710	5710	5710	5710	0
546	20250116	111500	3207130	5710	5710	5710	5710	0
547	20250116	111400	3207130	5710	5710	5710	5710	0
548	20250116	111300	3207130	5710	5710	5710	5710	0
549	20250116	111200	3207130	5710	5710	5710	5710	0
550	20250116	111100	3207130	5710	5710	5710	5710	0
551	20250116	111000	3207130	5710	5710	5710	5710	0
552	20250116	110900	3207130	5710	5710	5710	5710	0
553	20250116	110800	3207130	5710	5710	5710	5710	0
554	20250116	110700	3207130	5710	5710	5710	5710	0
555	20250116	110600	3207130	5710	5710	5710	5710	0
556	20250116	110500	3207130	5710	5710	5710	5710	0
557	20250116	110400	3207130	5710	5710	5710	5710	0
558	20250116	110300	3207130	5710	5710	5710	5710	0
559	20250116	110200	3207130	5710	5710	5710	5710	0
560	20250116	110100	3207130	5710	5710	5710	5710	0
561	20250116	110000	3207130	5710	5710	5710	5710	0
562	20250116	105900	3207130	5710	5710	5710	5710	0
563	20250116	105800	3207130	5710	5710	5710	5710	0
564	20250116	105700	3207130	5710	5710	5710	5710	0
565	20250116	105600	3207130	5710	5710	5710	5710	0
566	20250116	105500	3207130	5710	5710	5710	5710	0
567	20250116	105400	3207130	5710	5710	5710	5710	0
568	20250116	105300	3207130	5710	5710	5710	5710	0
569	20250116	105200	3207130	5710	5710	5710	5710	0
570	20250116	105100	3207130	5710	5710	5710	5710	0
571	20250116	105000	3207130	5710	5710	5710	5710	0
572	20250116	104900	3207130	5710	5710	5710	5710	0
573	20250116	104800	3207130	5710	5710	5710	5710	0
574	20250116	104700	3207130	5710	5710	5710	5710	0
575	20250116	104600	3207130	5710	5710	5710	5710	0
576	20250116	104500	3207130	5710	5710	5710	5710	0
577	20250116	104400	3207130	5710	5710	5710	5710	0
578	20250116	104300	3207130	5710	5710	5710	5710	0
579	20250116	104200	3207130	5710	5710	5710	5710	0
580	20250116	104100	3207130	5710	5710	5710	5710	0
581	20250116	104000	3207130	5710	5710	5710	5710	0
582	20250116	103900	3207130	5710	5710	5710	5710	0
583	20250116	103800	3207130	5710	5710	5710	5710	0
584	20250116	103700	3207130	5710	5710	5710	5710	0
585	20250116	103600	3207130	5710	5710	5710	5710	0
586	20250116	103500	3207130	5710	5710	5710	5710	0
587	20250116	103400	3207130	5710	5710	5710	5710	0
588	20250116	103300	3207130	5710	5710	5710	5710	0
589	20250116	103200	3207130	5710	5710	5710	5710	0
590	20250116	103100	3207130	5710	5710	5710	5710	200
591	20250116	103000	2065130	5700	5700	5700	5700	0
592	20250116	102900	2065130	5700	5700	5700	5700	0
593	20250116	102800	2065130	5700	5700	5700	5700	0
594	20250116	102700	2065130	5700	5700	5700	5700	0
595	20250116	102600	2065130	5700	5700	5700	5700	39
596	20250116	102500	1842830	5700	5700	5700	5700	20
597	20250116	102400	1728830	5700	5700	5700	5700	0
598	20250116	102300	1728830	5700	5700	5700	5700	3
599	20250116	102200	1711730	5690	5690	5690	5690	0
600	20250116	102100	1711730	5690	5690	5690	5690	0
601	20250116	102000	1711730	5690	5690	5690	5690	0
602	20250116	101900	1711730	5690	5690	5690	5690	0
603	20250116	101800	1711730	5690	5690	5690	5690	0
604	20250116	101700	1711730	5690	5690	5690	5690	10
605	20250116	101600	1654830	5690	5690	5690	5690	0
606	20250116	101500	1654830	5690	5690	5690	5690	0
607	20250116	101400	1654830	5690	5690	5690	5690	0
608	20250116	101300	1654830	5690	5690	5690	5690	0
609	20250116	101200	1654830	5690	5690	5690	5690	0
610	20250116	101100	1654830	5690	5690	5690	5690	0
611	20250116	101000	1654830	5690	5690	5690	5690	0
612	20250116	100900	1654830	5690	5690	5690	5690	0
613	20250116	100800	1654830	5690	5690	5690	5690	0
614	20250116	100700	1654830	5690	5690	5690	5690	0
615	20250116	100600	1654830	5690	5690	5690	5690	0
616	20250116	100500	1654830	5690	5690	5690	5690	0
617	20250116	100400	1654830	5690	5690	5690	5690	0
618	20250116	100300	1654830	5690	5690	5690	5690	0
619	20250116	100200	1654830	5690	5690	5690	5690	0
620	20250116	100100	1654830	5690	5690	5690	5690	2
621	20250116	100000	1643450	5680	5680	5680	5680	0
622	20250116	095900	1643450	5680	5680	5680	5680	0
623	20250116	095800	1643450	5680	5680	5680	5680	0
624	20250116	095700	1643450	5680	5680	5680	5680	0
625	20250116	095600	1643450	5680	5680	5680	5680	0
626	20250116	095500	1643450	5680	5680	5680	5680	0
627	20250116	095400	1643450	5680	5680	5680	5680	0
628	20250116	095300	1643450	5680	5680	5680	5680	0
629	20250116	095200	1643450	5680	5680	5680	5680	0
630	20250116	095100	1643450	5680	5680	5680	5680	0
631	20250116	095000	1643450	5680	5680	5680	5680	0
632	20250116	094900	1643450	5680	5680	5680	5680	0
633	20250116	094800	1643450	5680	5680	5680	5680	0
634	20250116	094700	1643450	5680	5680	5680	5680	7
635	20250116	094600	1603690	5670	5670	5670	5670	0
636	20250116	094500	1603690	5670	5670	5670	5670	60
637	20250116	094400	1263490	5670	5670	5670	5670	7
638	20250116	094300	1223800	5670	5670	5670	5670	0
639	20250116	094200	1223800	5670	5670	5670	5670	10
640	20250116	094100	1167100	5670	5670	5670	5670	0
641	20250116	094000	1167100	5670	5670	5670	5670	0
642	20250116	093900	1167100	5670	5670	5670	5670	36
643	20250116	093800	962980	5670	5670	5670	5670	0
644	20250116	093700	962980	5670	5670	5670	5670	0
645	20250116	093600	962980	5670	5690	5690	5670	52
646	20250116	093500	667870	5690	5690	5690	5690	3
647	20250116	093400	650800	5670	5670	5670	5670	0
648	20250116	093300	650800	5670	5670	5670	5670	0
649	20250116	093200	650800	5670	5670	5670	5670	0
650	20250116	093100	650800	5670	5670	5670	5670	11
651	20250116	093000	588430	5720	5720	5720	5720	0
652	20250116	092900	588430	5720	5720	5720	5720	0
653	20250116	092800	588430	5720	5720	5720	5720	0
654	20250116	092700	588430	5720	5720	5720	5720	7
655	20250116	092600	548390	5720	5720	5720	5720	50
656	20250116	092500	262390	5720	5720	5720	5720	10
657	20250116	092400	205190	5720	5720	5720	5720	10
658	20250116	092300	147990	5720	5720	5720	5720	0
659	20250116	092200	147990	5720	5720	5720	5720	0
660	20250116	092100	147990	5720	5720	5720	5720	10
661	20250116	092000	90790	5710	5710	5710	5710	0
662	20250116	091900	90790	5710	5710	5710	5710	3
663	20250116	091800	73660	5660	5660	5660	5660	12
664	20250116	091700	5740	5740	5740	5740	5740	0
665	20250116	091600	5740	5740	5740	5740	5740	0
666	20250116	091500	5740	5740	5740	5740	5740	0
667	20250116	091400	5740	5740	5740	5740	5740	0
668	20250116	091300	5740	5740	5740	5740	5740	0
669	20250116	091200	5740	5740	5740	5740	5740	0
670	20250116	091100	5740	5740	5740	5740	5740	1
671	20250116	091000	0	5660	5660	5660	5660	0
672	20250116	090900	0	5660	5660	5660	5660	0
673	20250116	090800	0	5660	5660	5660	5660	0
674	20250116	090700	0	5660	5660	5660	5660	0
675	20250116	090600	0	5660	5660	5660	5660	0
676	20250116	090500	0	5660	5660	5660	5660	0
677	20250116	090400	0	5660	5660	5660	5660	0
678	20250116	090300	0	5660	5660	5660	5660	0
679	20250116	090200	0	5660	5660	5660	5660	0
680	20250116	090100	0	5660	5660	5660	5660	0
681	20250116	090000	0	5660	5660	5660	5660	0