KissMeData/136490/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202300	76464620	5660	5660	5660	5660	140
3	20250115	202200	76464620	5660	5660	5660	5660	0
4	20250115	202100	76464620	5660	5660	5660	5660	0
5	20250115	202000	76464620	5660	5660	5660	5660	0
6	20250115	201900	76464620	5660	5660	5660	5660	0
7	20250115	201800	76464620	5660	5660	5660	5660	0
8	20250115	201700	76464620	5660	5660	5660	5660	0
9	20250115	201600	76464620	5660	5660	5660	5660	0
10	20250115	201500	76464620	5660	5660	5660	5660	0
11	20250115	201400	76464620	5660	5660	5660	5660	0
12	20250115	201300	76464620	5660	5660	5660	5660	0
13	20250115	201200	76464620	5660	5660	5660	5660	0
14	20250115	201100	76464620	5660	5660	5660	5660	0
15	20250115	201000	76464620	5660	5660	5660	5660	0
16	20250115	200900	76464620	5660	5660	5660	5660	0
17	20250115	200800	76464620	5660	5660	5660	5660	0
18	20250115	200700	76464620	5660	5660	5660	5660	0
19	20250115	200600	76464620	5660	5660	5660	5660	0
20	20250115	200500	76464620	5660	5660	5660	5660	0
21	20250115	200400	76464620	5660	5660	5660	5660	0
22	20250115	200300	76464620	5660	5660	5660	5660	0
23	20250115	200200	76464620	5660	5660	5660	5660	0
24	20250115	200100	76464620	5660	5660	5660	5660	0
25	20250115	200000	76464620	5660	5660	5660	5660	0
26	20250115	195900	76464620	5660	5660	5660	5660	0
27	20250115	195800	76464620	5660	5660	5660	5660	0
28	20250115	195700	76464620	5660	5660	5660	5660	0
29	20250115	195600	76464620	5660	5660	5660	5660	0
30	20250115	195500	76464620	5660	5660	5660	5660	0
31	20250115	195400	76464620	5660	5660	5660	5660	0
32	20250115	195300	76464620	5660	5660	5660	5660	140
33	20250115	195200	76464620	5660	5660	5660	5660	0
34	20250115	195100	76464620	5660	5660	5660	5660	0
35	20250115	195000	76464620	5660	5660	5660	5660	0
36	20250115	194900	76464620	5660	5660	5660	5660	0
37	20250115	194800	76464620	5660	5660	5660	5660	0
38	20250115	194700	76464620	5660	5660	5660	5660	0
39	20250115	194600	76464620	5660	5660	5660	5660	0
40	20250115	194500	76464620	5660	5660	5660	5660	0
41	20250115	194400	76464620	5660	5660	5660	5660	0
42	20250115	194300	76464620	5660	5660	5660	5660	0
43	20250115	194200	76464620	5660	5660	5660	5660	0
44	20250115	194100	76464620	5660	5660	5660	5660	0
45	20250115	194000	76464620	5660	5660	5660	5660	0
46	20250115	193900	76464620	5660	5660	5660	5660	0
47	20250115	193800	76464620	5660	5660	5660	5660	0
48	20250115	193700	76464620	5660	5660	5660	5660	0
49	20250115	193600	76464620	5660	5660	5660	5660	0
50	20250115	193500	76464620	5660	5660	5660	5660	0
51	20250115	193400	76464620	5660	5660	5660	5660	0
52	20250115	193300	76464620	5660	5660	5660	5660	0
53	20250115	193200	76464620	5660	5660	5660	5660	0
54	20250115	193100	76464620	5660	5660	5660	5660	0
55	20250115	193000	76464620	5660	5660	5660	5660	0
56	20250115	192900	76464620	5660	5660	5660	5660	0
57	20250115	192800	76464620	5660	5660	5660	5660	0
58	20250115	192700	76464620	5660	5660	5660	5660	0
59	20250115	192600	76464620	5660	5660	5660	5660	0
60	20250115	192500	76464620	5660	5660	5660	5660	0
61	20250115	192400	76464620	5660	5660	5660	5660	0
62	20250115	192300	76464620	5660	5660	5660	5660	140
63	20250115	192200	76464620	5660	5660	5660	5660	0
64	20250115	192100	76464620	5660	5660	5660	5660	0
65	20250115	192000	76464620	5660	5660	5660	5660	0
66	20250115	191900	76464620	5660	5660	5660	5660	0
67	20250115	191800	76464620	5660	5660	5660	5660	0
68	20250115	191700	76464620	5660	5660	5660	5660	0
69	20250115	191600	76464620	5660	5660	5660	5660	0
70	20250115	191500	76464620	5660	5660	5660	5660	0
71	20250115	191400	76464620	5660	5660	5660	5660	0
72	20250115	191300	76464620	5660	5660	5660	5660	0
73	20250115	191200	76464620	5660	5660	5660	5660	0
74	20250115	191100	76464620	5660	5660	5660	5660	0
75	20250115	191000	76464620	5660	5660	5660	5660	0
76	20250115	190900	76464620	5660	5660	5660	5660	0
77	20250115	190800	76464620	5660	5660	5660	5660	0
78	20250115	190700	76464620	5660	5660	5660	5660	0
79	20250115	190600	76464620	5660	5660	5660	5660	0
80	20250115	190500	76464620	5660	5660	5660	5660	0
81	20250115	190400	76464620	5660	5660	5660	5660	0
82	20250115	190300	76464620	5660	5660	5660	5660	0
83	20250115	190200	76464620	5660	5660	5660	5660	0
84	20250115	190100	76464620	5660	5660	5660	5660	0
85	20250115	190000	76464620	5660	5660	5660	5660	0
86	20250115	185900	76464620	5660	5660	5660	5660	0
87	20250115	185800	76464620	5660	5660	5660	5660	0
88	20250115	185700	76464620	5660	5660	5660	5660	0
89	20250115	185600	76464620	5660	5660	5660	5660	0
90	20250115	185500	76464620	5660	5660	5660	5660	0
91	20250115	185400	76464620	5660	5660	5660	5660	0
92	20250115	185300	76464620	5660	5660	5660	5660	140
93	20250115	185200	76464620	5660	5660	5660	5660	0
94	20250115	185100	76464620	5660	5660	5660	5660	0
95	20250115	185000	76464620	5660	5660	5660	5660	0
96	20250115	184900	76464620	5660	5660	5660	5660	0
97	20250115	184800	76464620	5660	5660	5660	5660	0
98	20250115	184700	76464620	5660	5660	5660	5660	0
99	20250115	184600	76464620	5660	5660	5660	5660	0
100	20250115	184500	76464620	5660	5660	5660	5660	0
101	20250115	184400	76464620	5660	5660	5660	5660	0
102	20250115	184300	76464620	5660	5660	5660	5660	0
103	20250115	184200	76464620	5660	5660	5660	5660	0
104	20250115	184100	76464620	5660	5660	5660	5660	0
105	20250115	184000	76464620	5660	5660	5660	5660	0
106	20250115	183900	76464620	5660	5660	5660	5660	0
107	20250115	183800	76464620	5660	5660	5660	5660	0
108	20250115	183700	76464620	5660	5660	5660	5660	0
109	20250115	183600	76464620	5660	5660	5660	5660	0
110	20250115	183500	76464620	5660	5660	5660	5660	0
111	20250115	183400	76464620	5660	5660	5660	5660	0
112	20250115	183300	76464620	5660	5660	5660	5660	0
113	20250115	183200	76464620	5660	5660	5660	5660	0
114	20250115	183100	76464620	5660	5660	5660	5660	0
115	20250115	183000	76464620	5660	5660	5660	5660	0
116	20250115	182900	76464620	5660	5660	5660	5660	0
117	20250115	182800	76464620	5660	5660	5660	5660	0
118	20250115	182700	76464620	5660	5660	5660	5660	0
119	20250115	182600	76464620	5660	5660	5660	5660	0
120	20250115	182500	76464620	5660	5660	5660	5660	0
121	20250115	182400	76464620	5660	5660	5660	5660	0
122	20250115	182300	76464620	5660	5660	5660	5660	140
123	20250115	182200	76464620	5660	5660	5660	5660	0
124	20250115	182100	76464620	5660	5660	5660	5660	0
125	20250115	182000	76464620	5660	5660	5660	5660	0
126	20250115	181900	76464620	5660	5660	5660	5660	0
127	20250115	181800	76464620	5660	5660	5660	5660	0
128	20250115	181700	76464620	5660	5660	5660	5660	0
129	20250115	181600	76464620	5660	5660	5660	5660	0
130	20250115	181500	76464620	5660	5660	5660	5660	0
131	20250115	181400	76464620	5660	5660	5660	5660	0
132	20250115	181300	76464620	5660	5660	5660	5660	0
133	20250115	181200	76464620	5660	5660	5660	5660	0
134	20250115	181100	76464620	5660	5660	5660	5660	0
135	20250115	181000	76464620	5660	5660	5660	5660	0
136	20250115	180900	76464620	5660	5660	5660	5660	0
137	20250115	180800	76464620	5660	5660	5660	5660	0
138	20250115	180700	76464620	5660	5660	5660	5660	0
139	20250115	180600	76464620	5660	5660	5660	5660	0
140	20250115	180500	76464620	5660	5660	5660	5660	0
141	20250115	180400	76464620	5660	5660	5660	5660	0
142	20250115	180300	76464620	5660	5660	5660	5660	0
143	20250115	180200	76464620	5660	5660	5660	5660	0
144	20250115	180100	76464620	5660	5660	5660	5660	0
145	20250115	180000	76464620	5660	5660	5660	5660	0
146	20250115	175900	76464620	5660	5660	5660	5660	0
147	20250115	175800	76464620	5660	5660	5660	5660	0
148	20250115	175700	76464620	5660	5660	5660	5660	0
149	20250115	175600	76464620	5660	5660	5660	5660	0
150	20250115	175500	76464620	5660	5660	5660	5660	0
151	20250115	175400	76464620	5660	5660	5660	5660	0
152	20250115	175300	76464620	5660	5660	5660	5660	140
153	20250115	175200	76464620	5660	5660	5660	5660	0
154	20250115	175100	76464620	5660	5660	5660	5660	0
155	20250115	175000	76464620	5660	5660	5660	5660	0
156	20250115	174900	76464620	5660	5660	5660	5660	0
157	20250115	174800	76464620	5660	5660	5660	5660	0
158	20250115	174700	76464620	5660	5660	5660	5660	0
159	20250115	174600	76464620	5660	5660	5660	5660	0
160	20250115	174500	76464620	5660	5660	5660	5660	0
161	20250115	174400	76464620	5660	5660	5660	5660	0
162	20250115	174300	76464620	5660	5660	5660	5660	0
163	20250115	174200	76464620	5660	5660	5660	5660	0
164	20250115	174100	76464620	5660	5660	5660	5660	0
165	20250115	174000	76464620	5660	5660	5660	5660	0
166	20250115	173900	76464620	5660	5660	5660	5660	0
167	20250115	173800	76464620	5660	5660	5660	5660	0
168	20250115	173700	76464620	5660	5660	5660	5660	0
169	20250115	173600	76464620	5660	5660	5660	5660	0
170	20250115	173500	76464620	5660	5660	5660	5660	0
171	20250115	173400	76464620	5660	5660	5660	5660	0
172	20250115	173300	76464620	5660	5660	5660	5660	0
173	20250115	173200	76464620	5660	5660	5660	5660	0
174	20250115	173100	76464620	5660	5660	5660	5660	0
175	20250115	173000	76464620	5660	5660	5660	5660	0
176	20250115	172900	76464620	5660	5660	5660	5660	0
177	20250115	172800	76464620	5660	5660	5660	5660	0
178	20250115	172700	76464620	5660	5660	5660	5660	0
179	20250115	172600	76464620	5660	5660	5660	5660	0
180	20250115	172500	76464620	5660	5660	5660	5660	0
181	20250115	172400	76464620	5660	5660	5660	5660	0
182	20250115	172300	76464620	5660	5660	5660	5660	140
183	20250115	172200	76464620	5660	5660	5660	5660	0
184	20250115	172100	76464620	5660	5660	5660	5660	0
185	20250115	172000	76464620	5660	5660	5660	5660	0
186	20250115	171900	76464620	5660	5660	5660	5660	0
187	20250115	171800	76464620	5660	5660	5660	5660	0
188	20250115	171700	76464620	5660	5660	5660	5660	0
189	20250115	171600	76464620	5660	5660	5660	5660	0
190	20250115	171500	76464620	5660	5660	5660	5660	0
191	20250115	171400	76464620	5660	5660	5660	5660	0
192	20250115	171300	76464620	5660	5660	5660	5660	0
193	20250115	171200	76464620	5660	5660	5660	5660	0
194	20250115	171100	76464620	5660	5660	5660	5660	0
195	20250115	171000	76464620	5660	5660	5660	5660	0
196	20250115	170900	76464620	5660	5660	5660	5660	0
197	20250115	170800	76464620	5660	5660	5660	5660	0
198	20250115	170700	76464620	5660	5660	5660	5660	0
199	20250115	170600	76464620	5660	5660	5660	5660	0
200	20250115	170500	76464620	5660	5660	5660	5660	0
201	20250115	170400	76464620	5660	5660	5660	5660	0
202	20250115	170300	76464620	5660	5660	5660	5660	0
203	20250115	170200	76464620	5660	5660	5660	5660	0
204	20250115	170100	76464620	5660	5660	5660	5660	0
205	20250115	170000	76464620	5660	5660	5660	5660	0
206	20250115	165900	76464620	5660	5660	5660	5660	0
207	20250115	165800	76464620	5660	5660	5660	5660	0
208	20250115	165700	76464620	5660	5660	5660	5660	0
209	20250115	165600	76464620	5660	5660	5660	5660	0
210	20250115	165500	76464620	5660	5660	5660	5660	0
211	20250115	165400	76464620	5660	5660	5660	5660	0
212	20250115	165300	76464620	5660	5660	5660	5660	140
213	20250115	165200	76464620	5660	5660	5660	5660	0
214	20250115	165100	76464620	5660	5660	5660	5660	0
215	20250115	165000	76464620	5660	5660	5660	5660	0
216	20250115	164900	76464620	5660	5660	5660	5660	0
217	20250115	164800	76464620	5660	5660	5660	5660	0
218	20250115	164700	76464620	5660	5660	5660	5660	0
219	20250115	164600	76464620	5660	5660	5660	5660	0
220	20250115	164500	76464620	5660	5660	5660	5660	0
221	20250115	164400	76464620	5660	5660	5660	5660	0
222	20250115	164300	76464620	5660	5660	5660	5660	0
223	20250115	164200	76464620	5660	5660	5660	5660	0
224	20250115	164100	76464620	5660	5660	5660	5660	0
225	20250115	164000	76464620	5660	5660	5660	5660	0
226	20250115	163900	76464620	5660	5660	5660	5660	0
227	20250115	163800	76464620	5660	5660	5660	5660	0
228	20250115	163700	76464620	5660	5660	5660	5660	0
229	20250115	163600	76464620	5660	5660	5660	5660	0
230	20250115	163500	76464620	5660	5660	5660	5660	0
231	20250115	163400	76464620	5660	5660	5660	5660	0
232	20250115	163300	76464620	5660	5660	5660	5660	0
233	20250115	163200	76464620	5660	5660	5660	5660	0
234	20250115	163100	76464620	5660	5660	5660	5660	0
235	20250115	163000	76464620	5660	5660	5660	5660	0
236	20250115	162900	76464620	5660	5660	5660	5660	0
237	20250115	162800	76464620	5660	5660	5660	5660	0
238	20250115	162700	76464620	5660	5660	5660	5660	0
239	20250115	162600	76464620	5660	5660	5660	5660	0
240	20250115	162500	76464620	5660	5660	5660	5660	0
241	20250115	162400	76464620	5660	5660	5660	5660	0
242	20250115	162300	76464620	5660	5660	5660	5660	140
243	20250115	162200	76464620	5660	5660	5660	5660	0
244	20250115	162100	76464620	5660	5660	5660	5660	0
245	20250115	162000	76464620	5660	5660	5660	5660	0
246	20250115	161900	76464620	5660	5660	5660	5660	0
247	20250115	161800	76464620	5660	5660	5660	5660	0
248	20250115	161700	76464620	5660	5660	5660	5660	0
249	20250115	161600	76464620	5660	5660	5660	5660	0
250	20250115	161500	76464620	5660	5660	5660	5660	0
251	20250115	161400	76464620	5660	5660	5660	5660	0
252	20250115	161300	76464620	5660	5660	5660	5660	0
253	20250115	161200	76464620	5660	5660	5660	5660	0
254	20250115	161100	76464620	5660	5660	5660	5660	0
255	20250115	161000	76464620	5660	5660	5660	5660	0
256	20250115	160900	76464620	5660	5660	5660	5660	0
257	20250115	160800	76464620	5660	5660	5660	5660	0
258	20250115	160700	76464620	5660	5660	5660	5660	0
259	20250115	160600	76464620	5660	5660	5660	5660	0
260	20250115	160500	76464620	5660	5660	5660	5660	0
261	20250115	160400	76464620	5660	5660	5660	5660	0
262	20250115	160300	76464620	5660	5660	5660	5660	0
263	20250115	160200	76464620	5660	5660	5660	5660	0
264	20250115	160100	76464620	5660	5660	5660	5660	0
265	20250115	160000	76464620	5660	5660	5660	5660	0
266	20250115	155900	76464620	5660	5660	5660	5660	0
267	20250115	155800	76464620	5660	5660	5660	5660	0
268	20250115	155700	76464620	5660	5660	5660	5660	0
269	20250115	155600	76464620	5660	5660	5660	5660	0
270	20250115	155500	76464620	5660	5660	5660	5660	0
271	20250115	155400	76464620	5660	5660	5660	5660	0
272	20250115	155300	76464620	5660	5660	5660	5660	140
273	20250115	155200	76464620	5660	5660	5660	5660	0
274	20250115	155100	76464620	5660	5660	5660	5660	0
275	20250115	155000	76464620	5660	5660	5660	5660	0
276	20250115	154900	76464620	5660	5660	5660	5660	0
277	20250115	154800	76464620	5660	5660	5660	5660	0
278	20250115	154700	76464620	5660	5660	5660	5660	0
279	20250115	154600	76464620	5660	5660	5660	5660	0
280	20250115	154500	76464620	5660	5660	5660	5660	0
281	20250115	154400	76464620	5660	5660	5660	5660	0
282	20250115	154300	76464620	5660	5660	5660	5660	0
283	20250115	154200	76464620	5660	5660	5660	5660	0
284	20250115	154100	76464620	5660	5660	5660	5660	0
285	20250115	154000	76464620	5660	5660	5660	5660	0
286	20250115	153900	76464620	5660	5660	5660	5660	0
287	20250115	153800	76464620	5660	5660	5660	5660	0
288	20250115	153700	76464620	5660	5660	5660	5660	0
289	20250115	153600	76464620	5660	5660	5660	5660	0
290	20250115	153500	76464620	5660	5660	5660	5660	0
291	20250115	153400	76464620	5660	5660	5660	5660	0
292	20250115	153300	76464620	5660	5660	5660	5660	0
293	20250115	153200	76464620	5660	5660	5660	5660	0
294	20250115	153100	76464620	5660	5660	5660	5660	0
295	20250115	153000	76464620	5660	5660	5660	5660	140
296	20250115	152900	75672220	5670	5670	5670	5670	0
297	20250115	152800	75672220	5670	5670	5670	5670	0
298	20250115	152700	75672220	5670	5670	5670	5670	0
299	20250115	152600	75672220	5670	5670	5670	5670	0
300	20250115	152500	75672220	5670	5670	5670	5670	0
301	20250115	152400	75672220	5670	5670	5670	5670	0
302	20250115	152300	75672220	5670	5670	5670	5670	0
303	20250115	152200	75672220	5670	5670	5670	5670	0
304	20250115	152100	75672220	5670	5670	5670	5670	0
305	20250115	152000	75672220	5670	5670	5670	5670	0
306	20250115	151900	75672220	5670	5670	5670	5670	0
307	20250115	151800	75672220	5670	5670	5670	5670	0
308	20250115	151700	75672220	5670	5670	5670	5670	0
309	20250115	151600	75672220	5670	5670	5670	5670	0
310	20250115	151500	75672220	5670	5660	5680	5660	11
311	20250115	151400	75609830	5680	5670	5680	5670	3
312	20250115	151300	75592810	5670	5670	5670	5670	53
313	20250115	151200	75292300	5660	5660	5660	5660	0
314	20250115	151100	75292300	5660	5660	5660	5660	1
315	20250115	151000	75286640	5660	5660	5660	5660	27
316	20250115	150900	75133820	5660	5660	5660	5660	3
317	20250115	150800	75116840	5660	5660	5660	5660	0
318	20250115	150700	75116840	5660	5660	5660	5660	2
319	20250115	150600	75105520	5660	5660	5660	5660	0
320	20250115	150500	75105520	5660	5660	5660	5660	53
321	20250115	150400	74805540	5660	5660	5660	5660	1
322	20250115	150300	74799880	5660	5660	5660	5660	0
323	20250115	150200	74799880	5660	5660	5660	5660	100
324	20250115	150100	74233880	5660	5660	5660	5660	3
325	20250115	150000	74216900	5660	5660	5660	5660	0
326	20250115	145900	74216900	5660	5660	5660	5660	2
327	20250115	145800	74205580	5660	5660	5660	5660	0
328	20250115	145700	74205580	5660	5660	5660	5660	0
329	20250115	145600	74205580	5660	5660	5660	5660	121
330	20250115	145500	73520720	5660	5660	5660	5660	0
331	20250115	145400	73520720	5660	5660	5660	5660	3
332	20250115	145300	73503740	5660	5660	5660	5660	0
333	20250115	145200	73503740	5660	5660	5660	5660	0
334	20250115	145100	73503740	5660	5660	5660	5660	2
335	20250115	145000	73492420	5660	5660	5660	5660	0
336	20250115	144900	73492420	5660	5660	5660	5660	0
337	20250115	144800	73492420	5660	5660	5660	5660	0
338	20250115	144700	73492420	5660	5660	5660	5660	1
339	20250115	144600	73486760	5660	5660	5660	5660	0
340	20250115	144500	73486760	5660	5660	5660	5660	3
341	20250115	144400	73469780	5660	5660	5660	5660	0
342	20250115	144300	73469780	5660	5660	5660	5660	2
343	20250115	144200	73458460	5660	5660	5660	5660	0
344	20250115	144100	73458460	5660	5660	5660	5660	0
345	20250115	144000	73458460	5660	5660	5660	5660	1
346	20250115	143900	73452800	5660	5660	5660	5660	0
347	20250115	143800	73452800	5660	5660	5660	5660	0
348	20250115	143700	73452800	5660	5660	5660	5660	3
349	20250115	143600	73435820	5670	5670	5670	5670	10
350	20250115	143500	73379120	5660	5650	5660	5650	22
351	20250115	143400	73254620	5650	5650	5650	5650	0
352	20250115	143300	73254620	5650	5650	5650	5650	0
353	20250115	143200	73254620	5650	5650	5650	5650	0
354	20250115	143100	73254620	5650	5660	5660	5650	19
355	20250115	143000	73147090	5660	5660	5660	5660	3
356	20250115	142900	73130110	5670	5670	5670	5670	1
357	20250115	142800	73124440	5650	5650	5650	5650	0
358	20250115	142700	73124440	5650	5650	5650	5650	8
359	20250115	142600	73079240	5650	5650	5650	5650	0
360	20250115	142500	73079240	5650	5650	5650	5650	0
361	20250115	142400	73079240	5650	5650	5650	5650	1
362	20250115	142300	73073590	5650	5650	5650	5650	0
363	20250115	142200	73073590	5650	5650	5650	5650	3
364	20250115	142100	73056640	5660	5660	5660	5660	119
365	20250115	142000	72383100	5660	5660	5660	5660	0
366	20250115	141900	72383100	5660	5660	5660	5660	2
367	20250115	141800	72371780	5660	5660	5660	5660	0
368	20250115	141700	72371780	5660	5660	5660	5660	0
369	20250115	141600	72371780	5660	5660	5660	5660	1
370	20250115	141500	72366120	5660	5660	5660	5660	0
371	20250115	141400	72366120	5660	5660	5660	5660	3
372	20250115	141300	72349140	5660	5660	5660	5660	0
373	20250115	141200	72349140	5660	5660	5660	5660	0
374	20250115	141100	72349140	5660	5660	5660	5660	2
375	20250115	141000	72337820	5660	5660	5660	5660	2000
376	20250115	140900	61017820	5660	5660	5660	5660	0
377	20250115	140800	61017820	5660	5660	5660	5660	1
378	20250115	140700	61012160	5660	5660	5660	5660	10
379	20250115	140600	60955560	5660	5660	5660	5660	0
380	20250115	140500	60955560	5660	5660	5660	5660	3
381	20250115	140400	60938580	5660	5660	5660	5660	0
382	20250115	140300	60938580	5660	5660	5660	5660	2
383	20250115	140200	60927260	5670	5670	5670	5670	5
384	20250115	140100	60898910	5660	5660	5660	5660	0
385	20250115	140000	60898910	5660	5660	5660	5660	1
386	20250115	135900	60893250	5660	5660	5660	5660	0
387	20250115	135800	60893250	5660	5660	5660	5660	3
388	20250115	135700	60876270	5660	5660	5660	5660	0
389	20250115	135600	60876270	5660	5660	5660	5660	0
390	20250115	135500	60876270	5660	5660	5660	5660	2
391	20250115	135400	60864950	5660	5660	5660	5660	0
392	20250115	135300	60864950	5660	5660	5660	5660	39
393	20250115	135200	60644210	5660	5660	5660	5660	0
394	20250115	135100	60644210	5660	5660	5660	5660	1
395	20250115	135000	60638550	5660	5660	5660	5660	3
396	20250115	134900	60621570	5660	5660	5660	5660	0
397	20250115	134800	60621570	5660	5660	5660	5660	0
398	20250115	134700	60621570	5660	5660	5660	5660	2
399	20250115	134600	60610250	5660	5660	5660	5660	0
400	20250115	134500	60610250	5660	5660	5660	5660	57
401	20250115	134400	60287630	5660	5660	5660	5660	1
402	20250115	134300	60281970	5660	5660	5660	5660	0
403	20250115	134200	60281970	5660	5660	5660	5660	0
404	20250115	134100	60281970	5660	5660	5660	5660	3
405	20250115	134000	60264990	5660	5660	5660	5660	0
406	20250115	133900	60264990	5660	5660	5660	5660	2
407	20250115	133800	60253670	5660	5660	5660	5660	0
408	20250115	133700	60253670	5660	5660	5660	5660	0
409	20250115	133600	60253670	5660	5660	5660	5660	1
410	20250115	133500	60248010	5660	5660	5660	5660	0
411	20250115	133400	60248010	5660	5660	5660	5660	3
412	20250115	133300	60231030	5670	5670	5670	5670	0
413	20250115	133200	60231030	5670	5670	5670	5670	0
414	20250115	133100	60231030	5670	5660	5670	5660	46
415	20250115	133000	59970230	5670	5670	5670	5670	0
416	20250115	132900	59970230	5670	5670	5670	5670	0
417	20250115	132800	59970230	5670	5660	5670	5660	144
418	20250115	132700	59153760	5660	5660	5660	5660	0
419	20250115	132600	59153760	5660	5660	5660	5660	0
420	20250115	132500	59153760	5660	5660	5660	5660	664
421	20250115	132400	55395520	5660	5660	5660	5660	848
422	20250115	132300	50595840	5660	5660	5660	5660	77
423	20250115	132200	50160020	5660	5660	5660	5660	0
424	20250115	132100	50160020	5660	5660	5660	5660	0
425	20250115	132000	50160020	5660	5660	5660	5660	1
426	20250115	131900	50154360	5660	5660	5660	5660	0
427	20250115	131800	50154360	5660	5660	5660	5660	3
428	20250115	131700	50137380	5660	5660	5660	5660	0
429	20250115	131600	50137380	5660	5660	5660	5660	0
430	20250115	131500	50137380	5660	5660	5660	5660	2
431	20250115	131400	50126060	5660	5660	5660	5660	0
432	20250115	131300	50126060	5660	5660	5660	5660	0
433	20250115	131200	50126060	5660	5660	5660	5660	0
434	20250115	131100	50126060	5660	5660	5660	5660	1
435	20250115	131000	50120400	5660	5660	5660	5660	0
436	20250115	130900	50120400	5660	5670	5670	5660	11
437	20250115	130800	50058060	5670	5670	5670	5670	0
438	20250115	130700	50058060	5670	5670	5670	5670	2
439	20250115	130600	50046720	5680	5680	5680	5680	1
440	20250115	130500	50041040	5660	5660	5660	5660	0
441	20250115	130400	50041040	5660	5660	5660	5660	1
442	20250115	130300	50035380	5660	5660	5660	5660	0
443	20250115	130200	50035380	5660	5660	5660	5660	0
444	20250115	130100	50035380	5660	5660	5660	5660	3
445	20250115	130000	50018400	5660	5660	5660	5660	0
446	20250115	125900	50018400	5660	5660	5660	5660	2
447	20250115	125800	50007080	5660	5660	5660	5660	0
448	20250115	125700	50007080	5660	5660	5660	5660	0
449	20250115	125600	50007080	5660	5660	5660	5660	1
450	20250115	125500	50001420	5660	5660	5660	5660	0
451	20250115	125400	50001420	5660	5660	5660	5660	0
452	20250115	125300	50001420	5660	5660	5660	5660	3
453	20250115	125200	49984440	5660	5660	5660	5660	0
454	20250115	125100	49984440	5660	5660	5660	5660	2
455	20250115	125000	49973120	5680	5680	5680	5680	0
456	20250115	124900	49973120	5680	5680	5680	5680	0
457	20250115	124800	49973120	5680	5660	5680	5660	17
458	20250115	124700	49876580	5660	5660	5660	5660	0
459	20250115	124600	49876580	5660	5660	5660	5660	3
460	20250115	124500	49859600	5680	5670	5680	5670	9
461	20250115	124400	49808490	5660	5660	5660	5660	0
462	20250115	124300	49808490	5660	5660	5660	5660	2
463	20250115	124200	49797170	5660	5660	5660	5660	0
464	20250115	124100	49797170	5660	5660	5660	5660	0
465	20250115	124000	49797170	5660	5660	5660	5660	1
466	20250115	123900	49791510	5660	5660	5660	5660	0
467	20250115	123800	49791510	5660	5660	5660	5660	3
468	20250115	123700	49774530	5660	5660	5660	5660	0
469	20250115	123600	49774530	5660	5660	5660	5660	0
470	20250115	123500	49774530	5660	5660	5660	5660	2
471	20250115	123400	49763210	5660	5660	5660	5660	0
472	20250115	123300	49763210	5660	5670	5670	5660	976
473	20250115	123200	44238850	5670	5670	5670	5670	0
474	20250115	123100	44238850	5670	5670	5670	5670	6
475	20250115	123000	44204830	5680	5680	5680	5680	0
476	20250115	122900	44204830	5680	5670	5680	5670	4
477	20250115	122800	44182140	5670	5670	5670	5670	0
478	20250115	122700	44182140	5670	5670	5670	5670	8
479	20250115	122600	44136780	5670	5670	5670	5670	0
480	20250115	122500	44136780	5670	5670	5670	5670	0
481	20250115	122400	44136780	5670	5670	5670	5670	1
482	20250115	122300	44131110	5670	5670	5670	5670	0
483	20250115	122200	44131110	5670	5670	5670	5670	3
484	20250115	122100	44114100	5670	5670	5670	5670	0
485	20250115	122000	44114100	5670	5670	5670	5670	0
486	20250115	121900	44114100	5670	5670	5670	5670	2
487	20250115	121800	44102760	5670	5670	5670	5670	0
488	20250115	121700	44102760	5670	5670	5670	5670	0
489	20250115	121600	44102760	5670	5670	5670	5670	1
490	20250115	121500	44097090	5670	5670	5670	5670	0
491	20250115	121400	44097090	5670	5670	5670	5670	0
492	20250115	121300	44097090	5670	5670	5670	5670	3
493	20250115	121200	44080080	5670	5670	5670	5670	0
494	20250115	121100	44080080	5670	5670	5670	5670	2
495	20250115	121000	44068740	5670	5670	5670	5670	0
496	20250115	120900	44068740	5670	5670	5670	5670	0
497	20250115	120800	44068740	5670	5670	5670	5670	1
498	20250115	120700	44063070	5670	5670	5670	5670	0
499	20250115	120600	44063070	5670	5670	5670	5670	3
500	20250115	120500	44046060	5670	5670	5670	5670	0
501	20250115	120400	44046060	5670	5670	5670	5670	0
502	20250115	120300	44046060	5670	5670	5670	5670	4
503	20250115	120200	44023380	5660	5660	5660	5660	0
504	20250115	120100	44023380	5660	5660	5660	5660	0
505	20250115	120000	44023380	5660	5660	5660	5660	1
506	20250115	115900	44017720	5660	5660	5660	5660	0
507	20250115	115800	44017720	5660	5660	5660	5660	3
508	20250115	115700	44000740	5680	5670	5680	5670	2
509	20250115	115600	43989390	5660	5660	5660	5660	0
510	20250115	115500	43989390	5660	5660	5660	5660	3
511	20250115	115400	43972410	5660	5660	5660	5660	0
512	20250115	115300	43972410	5660	5660	5660	5660	0
513	20250115	115200	43972410	5660	5660	5660	5660	1
514	20250115	115100	43966750	5660	5660	5660	5660	0
515	20250115	115000	43966750	5660	5660	5660	5660	0
516	20250115	114900	43966750	5660	5660	5660	5660	3
517	20250115	114800	43949770	5670	5680	5690	5670	289
518	20250115	114700	42311000	5670	5670	5670	5670	2
519	20250115	114600	42299660	5670	5670	5670	5670	0
520	20250115	114500	42299660	5670	5670	5670	5670	0
521	20250115	114400	42299660	5670	5670	5670	5670	0
522	20250115	114300	42299660	5670	5670	5670	5670	1
523	20250115	114200	42293990	5670	5670	5670	5670	3
524	20250115	114100	42276980	5680	5680	5680	5680	0
525	20250115	114000	42276980	5680	5680	5680	5680	0
526	20250115	113900	42276980	5680	5680	5680	5680	1
527	20250115	113800	42271300	5680	5680	5680	5680	5
528	20250115	113700	42242900	5680	5680	5680	5680	48
529	20250115	113600	41970260	5680	5680	5680	5680	2
530	20250115	113500	41958900	5680	5680	5680	5680	78
531	20250115	113400	41515860	5680	5680	5680	5680	312
532	20250115	113300	39743700	5680	5680	5680	5680	0
533	20250115	113200	39743700	5680	5680	5680	5680	0
534	20250115	113100	39743700	5680	5680	5680	5680	2
535	20250115	113000	39732340	5680	5680	5680	5680	0
536	20250115	112900	39732340	5680	5680	5680	5680	5
537	20250115	112800	39703940	5680	5680	5680	5680	1
538	20250115	112700	39698260	5690	5690	5690	5690	1
539	20250115	112600	39692570	5680	5680	5680	5680	0
540	20250115	112500	39692570	5680	5680	5680	5680	3
541	20250115	112400	39675530	5680	5680	5680	5680	0
542	20250115	112300	39675530	5680	5680	5680	5680	2
543	20250115	112200	39664170	5680	5680	5680	5680	0
544	20250115	112100	39664170	5680	5680	5680	5680	0
545	20250115	112000	39664170	5680	5680	5680	5680	1
546	20250115	111900	39658490	5680	5680	5680	5680	74
547	20250115	111800	39238170	5680	5680	5680	5680	3
548	20250115	111700	39221130	5680	5680	5680	5680	0
549	20250115	111600	39221130	5680	5680	5680	5680	0
550	20250115	111500	39221130	5680	5680	5680	5680	2
551	20250115	111400	39209770	5680	5680	5680	5680	0
552	20250115	111300	39209770	5680	5680	5680	5680	0
553	20250115	111200	39209770	5680	5680	5680	5680	1
554	20250115	111100	39204090	5680	5680	5680	5680	13
555	20250115	111000	39130250	5680	5680	5680	5680	3
556	20250115	110900	39113210	5680	5680	5680	5680	0
557	20250115	110800	39113210	5680	5680	5680	5680	75
558	20250115	110700	38687210	5680	5680	5680	5680	2
559	20250115	110600	38675850	5680	5680	5680	5680	0
560	20250115	110500	38675850	5680	5680	5680	5680	36
561	20250115	110400	38471370	5670	5670	5670	5670	1
562	20250115	110300	38465700	5670	5670	5670	5670	0
563	20250115	110200	38465700	5670	5670	5670	5670	0
564	20250115	110100	38465700	5670	5670	5670	5670	3
565	20250115	110000	38448690	5670	5670	5670	5670	0
566	20250115	105900	38448690	5670	5670	5670	5670	2
567	20250115	105800	38437350	5670	5670	5670	5670	0
568	20250115	105700	38437350	5670	5670	5670	5670	47
569	20250115	105600	38170860	5670	5670	5670	5670	1
570	20250115	105500	38165190	5670	5670	5670	5670	1
571	20250115	105400	38159520	5670	5670	5670	5670	0
572	20250115	105300	38159520	5670	5670	5670	5670	3
573	20250115	105200	38142510	5670	5670	5670	5670	0
574	20250115	105100	38142510	5670	5670	5670	5670	2
575	20250115	105000	38131170	5680	5680	5680	5680	0
576	20250115	104900	38131170	5680	5680	5680	5680	0
577	20250115	104800	38131170	5680	5680	5680	5680	0
578	20250115	104700	38131170	5680	5680	5680	5680	0
579	20250115	104600	38131170	5680	5680	5680	5680	0
580	20250115	104500	38131170	5680	5680	5680	5680	0
581	20250115	104400	38131170	5680	5680	5680	5680	0
582	20250115	104300	38131170	5680	5680	5680	5680	0
583	20250115	104200	38131170	5680	5680	5680	5680	0
584	20250115	104100	38131170	5680	5680	5680	5680	0
585	20250115	104000	38131170	5680	5680	5680	5680	0
586	20250115	103900	38131170	5680	5680	5680	5680	0
587	20250115	103800	38131170	5680	5680	5680	5680	0
588	20250115	103700	38131170	5680	5680	5680	5680	0
589	20250115	103600	38131170	5680	5680	5680	5680	0
590	20250115	103500	38131170	5680	5680	5680	5680	0
591	20250115	103400	38131170	5680	5680	5680	5680	0
592	20250115	103300	38131170	5680	5680	5680	5680	0
593	20250115	103200	38131170	5680	5680	5680	5680	0
594	20250115	103100	38131170	5680	5680	5680	5680	100
595	20250115	103000	37563170	5680	5680	5680	5680	0
596	20250115	102900	37563170	5680	5680	5680	5680	5
597	20250115	102800	37534770	5670	5670	5670	5670	100
598	20250115	102700	36967770	5670	5670	5670	5670	0
599	20250115	102600	36967770	5670	5670	5670	5670	0
600	20250115	102500	36967770	5670	5670	5670	5670	0
601	20250115	102400	36967770	5670	5670	5670	5670	0
602	20250115	102300	36967770	5670	5670	5670	5670	0
603	20250115	102200	36967770	5670	5670	5670	5670	0
604	20250115	102100	36967770	5670	5670	5670	5670	14
605	20250115	102000	36888390	5670	5670	5670	5670	100
606	20250115	101900	36321390	5650	5650	5650	5650	0
607	20250115	101800	36321390	5650	5650	5650	5650	0
608	20250115	101700	36321390	5650	5650	5650	5650	0
609	20250115	101600	36321390	5650	5680	5680	5650	440
610	20250115	101500	33833580	5680	5680	5680	5680	0
611	20250115	101400	33833580	5680	5680	5680	5680	1
612	20250115	101300	33827900	5680	5680	5680	5680	0
613	20250115	101200	33827900	5680	5680	5680	5680	0
614	20250115	101100	33827900	5680	5680	5680	5680	0
615	20250115	101000	33827900	5680	5680	5680	5680	10
616	20250115	100900	33771100	5680	5680	5680	5680	10
617	20250115	100800	33714300	5680	5680	5680	5680	24
618	20250115	100700	33577980	5680	5680	5680	5680	0
619	20250115	100600	33577980	5680	5680	5680	5680	0
620	20250115	100500	33577980	5680	5680	5680	5680	0
621	20250115	100400	33577980	5680	5680	5680	5680	1
622	20250115	100300	33572300	5680	5680	5680	5680	0
623	20250115	100200	33572300	5680	5680	5680	5680	0
624	20250115	100100	33572300	5680	5680	5680	5680	0
625	20250115	100000	33572300	5680	5680	5680	5680	513
626	20250115	095900	30658460	5680	5680	5680	5680	0
627	20250115	095800	30658460	5680	5680	5680	5680	15
628	20250115	095700	30573260	5680	5680	5680	5680	0
629	20250115	095600	30573260	5680	5680	5680	5680	0
630	20250115	095500	30573260	5680	5680	5680	5680	0
631	20250115	095400	30573260	5680	5680	5680	5680	0
632	20250115	095300	30573260	5680	5680	5680	5680	0
633	20250115	095200	30573260	5680	5680	5680	5680	0
634	20250115	095100	30573260	5680	5680	5680	5680	0
635	20250115	095000	30573260	5680	5680	5680	5680	0
636	20250115	094900	30573260	5680	5680	5680	5680	0
637	20250115	094800	30573260	5680	5680	5680	5680	0
638	20250115	094700	30573260	5680	5680	5680	5680	0
639	20250115	094600	30573260	5680	5680	5680	5680	0
640	20250115	094500	30573260	5680	5680	5680	5680	0
641	20250115	094400	30573260	5680	5680	5680	5680	0
642	20250115	094300	30573260	5680	5680	5680	5680	0
643	20250115	094200	30573260	5680	5690	5690	5680	35
644	20250115	094100	30374220	5710	5710	5710	5710	0
645	20250115	094000	30374220	5710	5710	5710	5710	0
646	20250115	093900	30374220	5710	5710	5710	5710	2646
647	20250115	093800	15265560	5710	5710	5710	5710	0
648	20250115	093700	15265560	5710	5710	5710	5710	0
649	20250115	093600	15265560	5710	5710	5710	5710	0
650	20250115	093500	15265560	5710	5710	5710	5710	4
651	20250115	093400	15242720	5740	5740	5740	5740	0
652	20250115	093300	15242720	5740	5740	5740	5740	0
653	20250115	093200	15242720	5740	5740	5740	5740	0
654	20250115	093100	15242720	5740	5710	5740	5710	22
655	20250115	093000	15116500	5710	5720	5740	5690	508
656	20250115	092900	12202500	5710	5710	5710	5710	0
657	20250115	092800	12202500	5710	5710	5710	5710	0
658	20250115	092700	12202500	5710	5710	5710	5710	0
659	20250115	092600	12202500	5710	5720	5740	5710	507
660	20250115	092500	9298440	5720	5690	5720	5690	673
661	20250115	092400	5456630	5690	5690	5690	5690	0
662	20250115	092300	5456630	5690	5690	5690	5690	10
663	20250115	092200	5399730	5700	5700	5700	5700	0
664	20250115	092100	5399730	5700	5700	5700	5700	2
665	20250115	092000	5388330	5700	5700	5700	5700	0
666	20250115	091900	5388330	5700	5700	5700	5700	0
667	20250115	091800	5388330	5700	5700	5700	5700	0
668	20250115	091700	5388330	5700	5680	5700	5680	500
669	20250115	091600	2540360	5660	5660	5660	5660	0
670	20250115	091500	2540360	5660	5660	5660	5660	0
671	20250115	091400	2540360	5660	5670	5670	5660	378
672	20250115	091300	398870	5660	5660	5660	5660	0
673	20250115	091200	398870	5660	5660	5660	5660	0
674	20250115	091100	398870	5660	5660	5660	5660	0
675	20250115	091000	398870	5660	5660	5660	5660	0
676	20250115	090900	398870	5660	5660	5660	5660	0
677	20250115	090800	398870	5660	5660	5660	5660	0
678	20250115	090700	398870	5660	5660	5660	5660	0
679	20250115	090600	398870	5660	5660	5660	5660	0
680	20250115	090500	398870	5660	5660	5660	5660	0
681	20250115	090400	398870	5660	5670	5670	5660	9
682	20250115	090300	347910	5670	5670	5670	5670	0
683	20250115	090200	347910	5670	5670	5670	5670	0
684	20250115	090100	347910	5670	5670	5670	5670	10
685	20250115	090000	291210	5710	5710	5710	5710	51