KissMeData/153710/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202800	69515310	5290	5290	5290	5290	458
3	20250117	202700	69515310	5290	5290	5290	5290	0
4	20250117	202600	69515310	5290	5290	5290	5290	0
5	20250117	202500	69515310	5290	5290	5290	5290	0
6	20250117	202400	69515310	5290	5290	5290	5290	0
7	20250117	202300	69515310	5290	5290	5290	5290	0
8	20250117	202200	69515310	5290	5290	5290	5290	0
9	20250117	202100	69515310	5290	5290	5290	5290	0
10	20250117	202000	69515310	5290	5290	5290	5290	0
11	20250117	201900	69515310	5290	5290	5290	5290	0
12	20250117	201800	69515310	5290	5290	5290	5290	0
13	20250117	201700	69515310	5290	5290	5290	5290	0
14	20250117	201600	69515310	5290	5290	5290	5290	0
15	20250117	201500	69515310	5290	5290	5290	5290	0
16	20250117	201400	69515310	5290	5290	5290	5290	0
17	20250117	201300	69515310	5290	5290	5290	5290	0
18	20250117	201200	69515310	5290	5290	5290	5290	0
19	20250117	201100	69515310	5290	5290	5290	5290	0
20	20250117	201000	69515310	5290	5290	5290	5290	0
21	20250117	200900	69515310	5290	5290	5290	5290	0
22	20250117	200800	69515310	5290	5290	5290	5290	0
23	20250117	200700	69515310	5290	5290	5290	5290	0
24	20250117	200600	69515310	5290	5290	5290	5290	0
25	20250117	200500	69515310	5290	5290	5290	5290	0
26	20250117	200400	69515310	5290	5290	5290	5290	0
27	20250117	200300	69515310	5290	5290	5290	5290	0
28	20250117	200200	69515310	5290	5290	5290	5290	0
29	20250117	200100	69515310	5290	5290	5290	5290	0
30	20250117	200000	69515310	5290	5290	5290	5290	0
31	20250117	195900	69515310	5290	5290	5290	5290	0
32	20250117	195800	69515310	5290	5290	5290	5290	458
33	20250117	195700	69515310	5290	5290	5290	5290	0
34	20250117	195600	69515310	5290	5290	5290	5290	0
35	20250117	195500	69515310	5290	5290	5290	5290	0
36	20250117	195400	69515310	5290	5290	5290	5290	0
37	20250117	195300	69515310	5290	5290	5290	5290	0
38	20250117	195200	69515310	5290	5290	5290	5290	0
39	20250117	195100	69515310	5290	5290	5290	5290	0
40	20250117	195000	69515310	5290	5290	5290	5290	0
41	20250117	194900	69515310	5290	5290	5290	5290	0
42	20250117	194800	69515310	5290	5290	5290	5290	0
43	20250117	194700	69515310	5290	5290	5290	5290	0
44	20250117	194600	69515310	5290	5290	5290	5290	0
45	20250117	194500	69515310	5290	5290	5290	5290	0
46	20250117	194400	69515310	5290	5290	5290	5290	0
47	20250117	194300	69515310	5290	5290	5290	5290	0
48	20250117	194200	69515310	5290	5290	5290	5290	0
49	20250117	194100	69515310	5290	5290	5290	5290	0
50	20250117	194000	69515310	5290	5290	5290	5290	0
51	20250117	193900	69515310	5290	5290	5290	5290	0
52	20250117	193800	69515310	5290	5290	5290	5290	0
53	20250117	193700	69515310	5290	5290	5290	5290	0
54	20250117	193600	69515310	5290	5290	5290	5290	0
55	20250117	193500	69515310	5290	5290	5290	5290	0
56	20250117	193400	69515310	5290	5290	5290	5290	0
57	20250117	193300	69515310	5290	5290	5290	5290	0
58	20250117	193200	69515310	5290	5290	5290	5290	0
59	20250117	193100	69515310	5290	5290	5290	5290	0
60	20250117	193000	69515310	5290	5290	5290	5290	0
61	20250117	192900	69515310	5290	5290	5290	5290	0
62	20250117	192800	69515310	5290	5290	5290	5290	458
63	20250117	192700	69515310	5290	5290	5290	5290	0
64	20250117	192600	69515310	5290	5290	5290	5290	0
65	20250117	192500	69515310	5290	5290	5290	5290	0
66	20250117	192400	69515310	5290	5290	5290	5290	0
67	20250117	192300	69515310	5290	5290	5290	5290	0
68	20250117	192200	69515310	5290	5290	5290	5290	0
69	20250117	192100	69515310	5290	5290	5290	5290	0
70	20250117	192000	69515310	5290	5290	5290	5290	0
71	20250117	191900	69515310	5290	5290	5290	5290	0
72	20250117	191800	69515310	5290	5290	5290	5290	0
73	20250117	191700	69515310	5290	5290	5290	5290	0
74	20250117	191600	69515310	5290	5290	5290	5290	0
75	20250117	191500	69515310	5290	5290	5290	5290	0
76	20250117	191400	69515310	5290	5290	5290	5290	0
77	20250117	191300	69515310	5290	5290	5290	5290	0
78	20250117	191200	69515310	5290	5290	5290	5290	0
79	20250117	191100	69515310	5290	5290	5290	5290	0
80	20250117	191000	69515310	5290	5290	5290	5290	0
81	20250117	190900	69515310	5290	5290	5290	5290	0
82	20250117	190800	69515310	5290	5290	5290	5290	0
83	20250117	190700	69515310	5290	5290	5290	5290	0
84	20250117	190600	69515310	5290	5290	5290	5290	0
85	20250117	190500	69515310	5290	5290	5290	5290	0
86	20250117	190400	69515310	5290	5290	5290	5290	0
87	20250117	190300	69515310	5290	5290	5290	5290	0
88	20250117	190200	69515310	5290	5290	5290	5290	0
89	20250117	190100	69515310	5290	5290	5290	5290	0
90	20250117	190000	69515310	5290	5290	5290	5290	0
91	20250117	185900	69515310	5290	5290	5290	5290	0
92	20250117	185800	69515310	5290	5290	5290	5290	458
93	20250117	185700	69515310	5290	5290	5290	5290	0
94	20250117	185600	69515310	5290	5290	5290	5290	0
95	20250117	185500	69515310	5290	5290	5290	5290	0
96	20250117	185400	69515310	5290	5290	5290	5290	0
97	20250117	185300	69515310	5290	5290	5290	5290	0
98	20250117	185200	69515310	5290	5290	5290	5290	0
99	20250117	185100	69515310	5290	5290	5290	5290	0
100	20250117	185000	69515310	5290	5290	5290	5290	0
101	20250117	184900	69515310	5290	5290	5290	5290	0
102	20250117	184800	69515310	5290	5290	5290	5290	0
103	20250117	184700	69515310	5290	5290	5290	5290	0
104	20250117	184600	69515310	5290	5290	5290	5290	0
105	20250117	184500	69515310	5290	5290	5290	5290	0
106	20250117	184400	69515310	5290	5290	5290	5290	0
107	20250117	184300	69515310	5290	5290	5290	5290	0
108	20250117	184200	69515310	5290	5290	5290	5290	0
109	20250117	184100	69515310	5290	5290	5290	5290	0
110	20250117	184000	69515310	5290	5290	5290	5290	0
111	20250117	183900	69515310	5290	5290	5290	5290	0
112	20250117	183800	69515310	5290	5290	5290	5290	0
113	20250117	183700	69515310	5290	5290	5290	5290	0
114	20250117	183600	69515310	5290	5290	5290	5290	0
115	20250117	183500	69515310	5290	5290	5290	5290	0
116	20250117	183400	69515310	5290	5290	5290	5290	0
117	20250117	183300	69515310	5290	5290	5290	5290	0
118	20250117	183200	69515310	5290	5290	5290	5290	0
119	20250117	183100	69515310	5290	5290	5290	5290	0
120	20250117	183000	69515310	5290	5290	5290	5290	0
121	20250117	182900	69515310	5290	5290	5290	5290	0
122	20250117	182800	69515310	5290	5290	5290	5290	458
123	20250117	182700	69515310	5290	5290	5290	5290	0
124	20250117	182600	69515310	5290	5290	5290	5290	0
125	20250117	182500	69515310	5290	5290	5290	5290	0
126	20250117	182400	69515310	5290	5290	5290	5290	0
127	20250117	182300	69515310	5290	5290	5290	5290	0
128	20250117	182200	69515310	5290	5290	5290	5290	0
129	20250117	182100	69515310	5290	5290	5290	5290	0
130	20250117	182000	69515310	5290	5290	5290	5290	0
131	20250117	181900	69515310	5290	5290	5290	5290	0
132	20250117	181800	69515310	5290	5290	5290	5290	0
133	20250117	181700	69515310	5290	5290	5290	5290	0
134	20250117	181600	69515310	5290	5290	5290	5290	0
135	20250117	181500	69515310	5290	5290	5290	5290	0
136	20250117	181400	69515310	5290	5290	5290	5290	0
137	20250117	181300	69515310	5290	5290	5290	5290	0
138	20250117	181200	69515310	5290	5290	5290	5290	0
139	20250117	181100	69515310	5290	5290	5290	5290	0
140	20250117	181000	69515310	5290	5290	5290	5290	0
141	20250117	180900	69515310	5290	5290	5290	5290	0
142	20250117	180800	69515310	5290	5290	5290	5290	0
143	20250117	180700	69515310	5290	5290	5290	5290	0
144	20250117	180600	69515310	5290	5290	5290	5290	0
145	20250117	180500	69515310	5290	5290	5290	5290	0
146	20250117	180400	69515310	5290	5290	5290	5290	0
147	20250117	180300	69515310	5290	5290	5290	5290	0
148	20250117	180200	69515310	5290	5290	5290	5290	0
149	20250117	180100	69515310	5290	5290	5290	5290	0
150	20250117	180000	69515310	5290	5290	5290	5290	0
151	20250117	175900	69515310	5290	5290	5290	5290	0
152	20250117	175800	69515310	5290	5290	5290	5290	458
153	20250117	175700	69515310	5290	5290	5290	5290	0
154	20250117	175600	69515310	5290	5290	5290	5290	0
155	20250117	175500	69515310	5290	5290	5290	5290	0
156	20250117	175400	69515310	5290	5290	5290	5290	0
157	20250117	175300	69515310	5290	5290	5290	5290	0
158	20250117	175200	69515310	5290	5290	5290	5290	0
159	20250117	175100	69515310	5290	5290	5290	5290	0
160	20250117	175000	69515310	5290	5290	5290	5290	0
161	20250117	174900	69515310	5290	5290	5290	5290	0
162	20250117	174800	69515310	5290	5290	5290	5290	0
163	20250117	174700	69515310	5290	5290	5290	5290	0
164	20250117	174600	69515310	5290	5290	5290	5290	0
165	20250117	174500	69515310	5290	5290	5290	5290	0
166	20250117	174400	69515310	5290	5290	5290	5290	0
167	20250117	174300	69515310	5290	5290	5290	5290	0
168	20250117	174200	69515310	5290	5290	5290	5290	0
169	20250117	174100	69515310	5290	5290	5290	5290	0
170	20250117	174000	69515310	5290	5290	5290	5290	0
171	20250117	173900	69515310	5290	5290	5290	5290	0
172	20250117	173800	69515310	5290	5290	5290	5290	0
173	20250117	173700	69515310	5290	5290	5290	5290	0
174	20250117	173600	69515310	5290	5290	5290	5290	0
175	20250117	173500	69515310	5290	5290	5290	5290	0
176	20250117	173400	69515310	5290	5290	5290	5290	0
177	20250117	173300	69515310	5290	5290	5290	5290	0
178	20250117	173200	69515310	5290	5290	5290	5290	0
179	20250117	173100	69515310	5290	5290	5290	5290	0
180	20250117	173000	69515310	5290	5290	5290	5290	0
181	20250117	172900	69515310	5290	5290	5290	5290	0
182	20250117	172800	69515310	5290	5290	5290	5290	458
183	20250117	172700	69515310	5290	5290	5290	5290	0
184	20250117	172600	69515310	5290	5290	5290	5290	0
185	20250117	172500	69515310	5290	5290	5290	5290	0
186	20250117	172400	69515310	5290	5290	5290	5290	0
187	20250117	172300	69515310	5290	5290	5290	5290	0
188	20250117	172200	69515310	5290	5290	5290	5290	0
189	20250117	172100	69515310	5290	5290	5290	5290	0
190	20250117	172000	69515310	5290	5290	5290	5290	0
191	20250117	171900	69515310	5290	5290	5290	5290	0
192	20250117	171800	69515310	5290	5290	5290	5290	0
193	20250117	171700	69515310	5290	5290	5290	5290	0
194	20250117	171600	69515310	5290	5290	5290	5290	0
195	20250117	171500	69515310	5290	5290	5290	5290	0
196	20250117	171400	69515310	5290	5290	5290	5290	0
197	20250117	171300	69515310	5290	5290	5290	5290	0
198	20250117	171200	69515310	5290	5290	5290	5290	0
199	20250117	171100	69515310	5290	5290	5290	5290	0
200	20250117	171000	69515310	5290	5290	5290	5290	0
201	20250117	170900	69515310	5290	5290	5290	5290	0
202	20250117	170800	69515310	5290	5290	5290	5290	0
203	20250117	170700	69515310	5290	5290	5290	5290	0
204	20250117	170600	69515310	5290	5290	5290	5290	0
205	20250117	170500	69515310	5290	5290	5290	5290	0
206	20250117	170400	69515310	5290	5290	5290	5290	0
207	20250117	170300	69515310	5290	5290	5290	5290	0
208	20250117	170200	69515310	5290	5290	5290	5290	0
209	20250117	170100	69515310	5290	5290	5290	5290	0
210	20250117	170000	69515310	5290	5290	5290	5290	0
211	20250117	165900	69515310	5290	5290	5290	5290	0
212	20250117	165800	69515310	5290	5290	5290	5290	458
213	20250117	165700	69515310	5290	5290	5290	5290	0
214	20250117	165600	69515310	5290	5290	5290	5290	0
215	20250117	165500	69515310	5290	5290	5290	5290	0
216	20250117	165400	69515310	5290	5290	5290	5290	0
217	20250117	165300	69515310	5290	5290	5290	5290	0
218	20250117	165200	69515310	5290	5290	5290	5290	0
219	20250117	165100	69515310	5290	5290	5290	5290	0
220	20250117	165000	69515310	5290	5290	5290	5290	0
221	20250117	164900	69515310	5290	5290	5290	5290	0
222	20250117	164800	69515310	5290	5290	5290	5290	0
223	20250117	164700	69515310	5290	5290	5290	5290	0
224	20250117	164600	69515310	5290	5290	5290	5290	0
225	20250117	164500	69515310	5290	5290	5290	5290	0
226	20250117	164400	69515310	5290	5290	5290	5290	0
227	20250117	164300	69515310	5290	5290	5290	5290	0
228	20250117	164200	69515310	5290	5290	5290	5290	0
229	20250117	164100	69515310	5290	5290	5290	5290	0
230	20250117	164000	69515310	5290	5290	5290	5290	0
231	20250117	163900	69515310	5290	5290	5290	5290	0
232	20250117	163800	69515310	5290	5290	5290	5290	0
233	20250117	163700	69515310	5290	5290	5290	5290	0
234	20250117	163600	69515310	5290	5290	5290	5290	0
235	20250117	163500	69515310	5290	5290	5290	5290	0
236	20250117	163400	69515310	5290	5290	5290	5290	0
237	20250117	163300	69515310	5290	5290	5290	5290	0
238	20250117	163200	69515310	5290	5290	5290	5290	0
239	20250117	163100	69515310	5290	5290	5290	5290	0
240	20250117	163000	69515310	5290	5290	5290	5290	0
241	20250117	162900	69515310	5290	5290	5290	5290	0
242	20250117	162800	69515310	5290	5290	5290	5290	458
243	20250117	162700	69515310	5290	5290	5290	5290	0
244	20250117	162600	69515310	5290	5290	5290	5290	0
245	20250117	162500	69515310	5290	5290	5290	5290	0
246	20250117	162400	69515310	5290	5290	5290	5290	0
247	20250117	162300	69515310	5290	5290	5290	5290	0
248	20250117	162200	69515310	5290	5290	5290	5290	0
249	20250117	162100	69515310	5290	5290	5290	5290	0
250	20250117	162000	69515310	5290	5290	5290	5290	0
251	20250117	161900	69515310	5290	5290	5290	5290	0
252	20250117	161800	69515310	5290	5290	5290	5290	0
253	20250117	161700	69515310	5290	5290	5290	5290	0
254	20250117	161600	69515310	5290	5290	5290	5290	0
255	20250117	161500	69515310	5290	5290	5290	5290	0
256	20250117	161400	69515310	5290	5290	5290	5290	0
257	20250117	161300	69515310	5290	5290	5290	5290	0
258	20250117	161200	69515310	5290	5290	5290	5290	0
259	20250117	161100	69515310	5290	5290	5290	5290	0
260	20250117	161000	69515310	5290	5290	5290	5290	0
261	20250117	160900	69515310	5290	5290	5290	5290	0
262	20250117	160800	69515310	5290	5290	5290	5290	0
263	20250117	160700	69515310	5290	5290	5290	5290	0
264	20250117	160600	69515310	5290	5290	5290	5290	0
265	20250117	160500	69515310	5290	5290	5290	5290	0
266	20250117	160400	69515310	5290	5290	5290	5290	0
267	20250117	160300	69515310	5290	5290	5290	5290	0
268	20250117	160200	69515310	5290	5290	5290	5290	0
269	20250117	160100	69515310	5290	5290	5290	5290	0
270	20250117	160000	69515310	5290	5290	5290	5290	0
271	20250117	155900	69515310	5290	5290	5290	5290	0
272	20250117	155800	69515310	5290	5290	5290	5290	458
273	20250117	155700	69515310	5290	5290	5290	5290	0
274	20250117	155600	69515310	5290	5290	5290	5290	0
275	20250117	155500	69515310	5290	5290	5290	5290	0
276	20250117	155400	69515310	5290	5290	5290	5290	0
277	20250117	155300	69515310	5290	5290	5290	5290	0
278	20250117	155200	69515310	5290	5290	5290	5290	0
279	20250117	155100	69515310	5290	5290	5290	5290	0
280	20250117	155000	69515310	5290	5290	5290	5290	0
281	20250117	154900	69515310	5290	5290	5290	5290	0
282	20250117	154800	69515310	5290	5290	5290	5290	0
283	20250117	154700	69515310	5290	5290	5290	5290	0
284	20250117	154600	69515310	5290	5290	5290	5290	0
285	20250117	154500	69515310	5290	5290	5290	5290	0
286	20250117	154400	69515310	5290	5290	5290	5290	0
287	20250117	154300	69515310	5290	5290	5290	5290	0
288	20250117	154200	69515310	5290	5290	5290	5290	0
289	20250117	154100	69515310	5290	5290	5290	5290	0
290	20250117	154000	69515310	5290	5290	5290	5290	0
291	20250117	153900	69515310	5290	5290	5290	5290	0
292	20250117	153800	69515310	5290	5290	5290	5290	0
293	20250117	153700	69515310	5290	5290	5290	5290	0
294	20250117	153600	69515310	5290	5290	5290	5290	0
295	20250117	153500	69515310	5290	5290	5290	5290	0
296	20250117	153400	69515310	5290	5290	5290	5290	0
297	20250117	153300	69515310	5290	5290	5290	5290	0
298	20250117	153200	69515310	5290	5290	5290	5290	0
299	20250117	153100	69515310	5290	5290	5290	5290	0
300	20250117	153000	69515310	5290	5290	5290	5290	458
301	20250117	152900	67092490	5290	5290	5290	5290	0
302	20250117	152800	67092490	5290	5290	5290	5290	0
303	20250117	152700	67092490	5290	5290	5290	5290	0
304	20250117	152600	67092490	5290	5290	5290	5290	0
305	20250117	152500	67092490	5290	5290	5290	5290	0
306	20250117	152400	67092490	5290	5290	5290	5290	0
307	20250117	152300	67092490	5290	5290	5290	5290	0
308	20250117	152200	67092490	5290	5290	5290	5290	0
309	20250117	152100	67092490	5290	5290	5290	5290	0
310	20250117	152000	67092490	5290	5290	5290	5290	0
311	20250117	151900	67092490	5290	5270	5290	5270	635
312	20250117	151800	63739220	5280	5280	5280	5280	0
313	20250117	151700	63739220	5280	5280	5280	5280	0
314	20250117	151600	63739220	5280	5280	5280	5280	0
315	20250117	151500	63739220	5280	5280	5280	5280	0
316	20250117	151400	63739220	5280	5280	5280	5280	0
317	20250117	151300	63739220	5280	5280	5280	5280	0
318	20250117	151200	63739220	5280	5280	5280	5280	0
319	20250117	151100	63739220	5280	5280	5280	5280	0
320	20250117	151000	63739220	5280	5280	5280	5280	0
321	20250117	150900	63739220	5280	5280	5280	5280	0
322	20250117	150800	63739220	5280	5280	5280	5280	0
323	20250117	150700	63739220	5280	5260	5280	5260	4200
324	20250117	150600	41622180	5260	5260	5260	5260	0
325	20250117	150500	41622180	5260	5260	5260	5260	0
326	20250117	150400	41622180	5260	5260	5260	5260	0
327	20250117	150300	41622180	5260	5260	5260	5260	0
328	20250117	150200	41622180	5260	5260	5260	5260	0
329	20250117	150100	41622180	5260	5260	5260	5260	0
330	20250117	150000	41622180	5260	5260	5260	5260	204
331	20250117	145900	40549140	5260	5250	5260	5250	9
332	20250117	145800	40501880	5250	5250	5250	5250	0
333	20250117	145700	40501880	5250	5240	5250	5240	14
334	20250117	145600	40428500	5240	5240	5240	5240	8
335	20250117	145500	40386580	5250	5250	5250	5250	0
336	20250117	145400	40386580	5250	5250	5250	5250	0
337	20250117	145300	40386580	5250	5250	5250	5250	0
338	20250117	145200	40386580	5250	5250	5250	5250	0
339	20250117	145100	40386580	5250	5250	5250	5250	0
340	20250117	145000	40386580	5250	5250	5250	5250	170
341	20250117	144900	39494080	5250	5250	5250	5250	0
342	20250117	144800	39494080	5250	5250	5250	5250	572
343	20250117	144700	36491080	5250	5250	5250	5250	0
344	20250117	144600	36491080	5250	5250	5250	5250	0
345	20250117	144500	36491080	5250	5250	5250	5250	0
346	20250117	144400	36491080	5250	5250	5250	5250	5
347	20250117	144300	36464830	5250	5250	5250	5250	0
348	20250117	144200	36464830	5250	5250	5250	5250	0
349	20250117	144100	36464830	5250	5250	5250	5250	100
350	20250117	144000	35939830	5250	5250	5250	5250	0
351	20250117	143900	35939830	5250	5250	5250	5250	1
352	20250117	143800	35934580	5220	5220	5220	5220	0
353	20250117	143700	35934580	5220	5220	5220	5220	0
354	20250117	143600	35934580	5220	5220	5220	5220	0
355	20250117	143500	35934580	5220	5220	5220	5220	0
356	20250117	143400	35934580	5220	5240	5240	5220	204
357	20250117	143300	34869650	5250	5250	5250	5250	0
358	20250117	143200	34869650	5250	5250	5250	5250	0
359	20250117	143100	34869650	5250	5250	5250	5250	0
360	20250117	143000	34869650	5250	5250	5250	5250	0
361	20250117	142900	34869650	5250	5250	5250	5250	0
362	20250117	142800	34869650	5250	5250	5250	5250	0
363	20250117	142700	34869650	5250	5250	5250	5250	0
364	20250117	142600	34869650	5250	5250	5250	5250	0
365	20250117	142500	34869650	5250	5250	5250	5250	118
366	20250117	142400	34250150	5250	5250	5250	5250	0
367	20250117	142300	34250150	5250	5250	5250	5250	0
368	20250117	142200	34250150	5250	5250	5250	5250	0
369	20250117	142100	34250150	5250	5250	5250	5250	0
370	20250117	142000	34250150	5250	5250	5250	5250	0
371	20250117	141900	34250150	5250	5250	5250	5250	0
372	20250117	141800	34250150	5250	5250	5250	5250	0
373	20250117	141700	34250150	5250	5250	5250	5250	0
374	20250117	141600	34250150	5250	5250	5250	5250	0
375	20250117	141500	34250150	5250	5250	5250	5250	0
376	20250117	141400	34250150	5250	5250	5250	5250	0
377	20250117	141300	34250150	5250	5250	5250	5250	0
378	20250117	141200	34250150	5250	5250	5250	5250	0
379	20250117	141100	34250150	5250	5250	5250	5250	0
380	20250117	141000	34250150	5250	5250	5250	5250	0
381	20250117	140900	34250150	5250	5250	5250	5250	0
382	20250117	140800	34250150	5250	5250	5250	5250	3
383	20250117	140700	34234400	5260	5260	5260	5260	0
384	20250117	140600	34234400	5260	5260	5260	5260	0
385	20250117	140500	34234400	5260	5260	5260	5260	0
386	20250117	140400	34234400	5260	5260	5260	5260	1
387	20250117	140300	34229140	5250	5250	5250	5250	0
388	20250117	140200	34229140	5250	5250	5250	5250	0
389	20250117	140100	34229140	5250	5250	5250	5250	0
390	20250117	140000	34229140	5250	5250	5250	5250	0
391	20250117	135900	34229140	5250	5250	5250	5250	0
392	20250117	135800	34229140	5250	5250	5250	5250	0
393	20250117	135700	34229140	5250	5250	5250	5250	0
394	20250117	135600	34229140	5250	5250	5250	5250	0
395	20250117	135500	34229140	5250	5250	5250	5250	21
396	20250117	135400	34118890	5260	5260	5260	5260	0
397	20250117	135300	34118890	5260	5260	5260	5260	0
398	20250117	135200	34118890	5260	5260	5260	5260	0
399	20250117	135100	34118890	5260	5260	5260	5260	0
400	20250117	135000	34118890	5260	5260	5260	5260	0
401	20250117	134900	34118890	5260	5260	5260	5260	0
402	20250117	134800	34118890	5260	5260	5260	5260	0
403	20250117	134700	34118890	5260	5260	5260	5260	0
404	20250117	134600	34118890	5260	5260	5260	5260	0
405	20250117	134500	34118890	5260	5260	5260	5260	0
406	20250117	134400	34118890	5260	5260	5260	5260	0
407	20250117	134300	34118890	5260	5260	5260	5260	0
408	20250117	134200	34118890	5260	5260	5260	5260	0
409	20250117	134100	34118890	5260	5260	5260	5260	0
410	20250117	134000	34118890	5260	5260	5260	5260	0
411	20250117	133900	34118890	5260	5260	5260	5260	0
412	20250117	133800	34118890	5260	5260	5260	5260	0
413	20250117	133700	34118890	5260	5260	5260	5260	0
414	20250117	133600	34118890	5260	5260	5260	5260	1
415	20250117	133500	34113630	5260	5260	5260	5260	0
416	20250117	133400	34113630	5260	5260	5260	5260	0
417	20250117	133300	34113630	5260	5260	5260	5260	0
418	20250117	133200	34113630	5260	5260	5260	5260	0
419	20250117	133100	34113630	5260	5260	5260	5260	0
420	20250117	133000	34113630	5260	5260	5260	5260	0
421	20250117	132900	34113630	5260	5260	5260	5260	0
422	20250117	132800	34113630	5260	5260	5260	5260	0
423	20250117	132700	34113630	5260	5260	5260	5260	0
424	20250117	132600	34113630	5260	5260	5260	5260	0
425	20250117	132500	34113630	5260	5260	5260	5260	0
426	20250117	132400	34113630	5260	5260	5260	5260	0
427	20250117	132300	34113630	5260	5260	5260	5260	0
428	20250117	132200	34113630	5260	5260	5260	5260	0
429	20250117	132100	34113630	5260	5250	5260	5250	4
430	20250117	132000	34092610	5260	5260	5260	5260	0
431	20250117	131900	34092610	5260	5260	5260	5260	0
432	20250117	131800	34092610	5260	5260	5260	5260	0
433	20250117	131700	34092610	5260	5260	5260	5260	0
434	20250117	131600	34092610	5260	5260	5260	5260	0
435	20250117	131500	34092610	5260	5260	5260	5260	0
436	20250117	131400	34092610	5260	5260	5260	5260	0
437	20250117	131300	34092610	5260	5260	5260	5260	0
438	20250117	131200	34092610	5260	5260	5260	5260	0
439	20250117	131100	34092610	5260	5260	5260	5260	0
440	20250117	131000	34092610	5260	5260	5260	5260	1
441	20250117	130900	34087350	5240	5240	5240	5240	0
442	20250117	130800	34087350	5240	5240	5240	5240	0
443	20250117	130700	34087350	5240	5240	5240	5240	0
444	20250117	130600	34087350	5240	5240	5240	5240	1
445	20250117	130500	34082110	5220	5220	5220	5220	0
446	20250117	130400	34082110	5220	5220	5220	5220	0
447	20250117	130300	34082110	5220	5220	5220	5220	0
448	20250117	130200	34082110	5220	5220	5220	5220	0
449	20250117	130100	34082110	5220	5220	5220	5220	0
450	20250117	130000	34082110	5220	5220	5220	5220	0
451	20250117	125900	34082110	5220	5220	5220	5220	0
452	20250117	125800	34082110	5220	5220	5220	5220	0
453	20250117	125700	34082110	5220	5220	5220	5220	0
454	20250117	125600	34082110	5220	5220	5220	5220	0
455	20250117	125500	34082110	5220	5220	5220	5220	0
456	20250117	125400	34082110	5220	5220	5220	5220	0
457	20250117	125300	34082110	5220	5220	5220	5220	0
458	20250117	125200	34082110	5220	5220	5220	5220	0
459	20250117	125100	34082110	5220	5220	5220	5220	0
460	20250117	125000	34082110	5220	5220	5220	5220	0
461	20250117	124900	34082110	5220	5220	5220	5220	0
462	20250117	124800	34082110	5220	5220	5220	5220	0
463	20250117	124700	34082110	5220	5220	5220	5220	0
464	20250117	124600	34082110	5220	5240	5240	5220	13
465	20250117	124500	34014170	5260	5260	5260	5260	0
466	20250117	124400	34014170	5260	5260	5260	5260	0
467	20250117	124300	34014170	5260	5260	5260	5260	0
468	20250117	124200	34014170	5260	5260	5260	5260	0
469	20250117	124100	34014170	5260	5250	5260	5250	6
470	20250117	124000	33982650	5260	5230	5260	5220	626
471	20250117	123900	30714410	5260	5260	5260	5260	0
472	20250117	123800	30714410	5260	5260	5260	5260	0
473	20250117	123700	30714410	5260	5260	5260	5260	0
474	20250117	123600	30714410	5260	5260	5260	5260	0
475	20250117	123500	30714410	5260	5260	5260	5260	0
476	20250117	123400	30714410	5260	5260	5260	5260	0
477	20250117	123300	30714410	5260	5260	5260	5260	0
478	20250117	123200	30714410	5260	5260	5260	5260	0
479	20250117	123100	30714410	5260	5260	5260	5260	0
480	20250117	123000	30714410	5260	5260	5260	5260	0
481	20250117	122900	30714410	5260	5260	5260	5260	0
482	20250117	122800	30714410	5260	5260	5260	5260	0
483	20250117	122700	30714410	5260	5260	5260	5260	0
484	20250117	122600	30714410	5260	5260	5260	5260	0
485	20250117	122500	30714410	5260	5250	5260	5250	3
486	20250117	122400	30698640	5250	5250	5250	5250	0
487	20250117	122300	30698640	5250	5250	5250	5250	0
488	20250117	122200	30698640	5250	5250	5250	5250	0
489	20250117	122100	30698640	5250	5250	5250	5250	0
490	20250117	122000	30698640	5250	5250	5250	5250	0
491	20250117	121900	30698640	5250	5250	5250	5250	0
492	20250117	121800	30698640	5250	5250	5250	5250	0
493	20250117	121700	30698640	5250	5250	5250	5250	0
494	20250117	121600	30698640	5250	5250	5250	5250	0
495	20250117	121500	30698640	5250	5250	5250	5250	0
496	20250117	121400	30698640	5250	5250	5250	5250	0
497	20250117	121300	30698640	5250	5250	5250	5250	0
498	20250117	121200	30698640	5250	5250	5250	5250	0
499	20250117	121100	30698640	5250	5260	5260	5250	2
500	20250117	121000	30688130	5260	5260	5260	5260	0
501	20250117	120900	30688130	5260	5260	5260	5260	0
502	20250117	120800	30688130	5260	5260	5260	5260	0
503	20250117	120700	30688130	5260	5260	5260	5260	0
504	20250117	120600	30688130	5260	5260	5260	5260	0
505	20250117	120500	30688130	5260	5260	5260	5260	0
506	20250117	120400	30688130	5260	5260	5260	5260	0
507	20250117	120300	30688130	5260	5260	5260	5260	0
508	20250117	120200	30688130	5260	5260	5260	5260	0
509	20250117	120100	30688130	5260	5260	5260	5260	0
510	20250117	120000	30688130	5260	5260	5260	5260	0
511	20250117	115900	30688130	5260	5250	5260	5250	2
512	20250117	115800	30677620	5240	5240	5240	5240	135
513	20250117	115700	29970220	5240	5240	5240	5240	0
514	20250117	115600	29970220	5240	5240	5240	5240	0
515	20250117	115500	29970220	5240	5240	5240	5240	0
516	20250117	115400	29970220	5240	5240	5240	5240	0
517	20250117	115300	29970220	5240	5240	5240	5240	0
518	20250117	115200	29970220	5240	5240	5240	5240	0
519	20250117	115100	29970220	5240	5240	5240	5240	0
520	20250117	115000	29970220	5240	5240	5240	5240	0
521	20250117	114900	29970220	5240	5240	5240	5240	0
522	20250117	114800	29970220	5240	5240	5240	5240	0
523	20250117	114700	29970220	5240	5240	5240	5240	0
524	20250117	114600	29970220	5240	5240	5240	5240	0
525	20250117	114500	29970220	5240	5240	5240	5240	0
526	20250117	114400	29970220	5240	5240	5240	5240	0
527	20250117	114300	29970220	5240	5240	5240	5240	0
528	20250117	114200	29970220	5240	5240	5240	5240	0
529	20250117	114100	29970220	5240	5240	5240	5240	0
530	20250117	114000	29970220	5240	5240	5240	5240	0
531	20250117	113900	29970220	5240	5240	5240	5240	10
532	20250117	113800	29917820	5220	5220	5220	5220	295
533	20250117	113700	28377920	5220	5220	5220	5220	0
534	20250117	113600	28377920	5220	5220	5220	5220	915
535	20250117	113500	23601620	5240	5240	5240	5240	0
536	20250117	113400	23601620	5240	5240	5240	5240	0
537	20250117	113300	23601620	5240	5220	5240	5220	200
538	20250117	113200	22557590	5210	5210	5210	5210	0
539	20250117	113100	22557590	5210	5210	5210	5210	71
540	20250117	113000	22187680	5210	5210	5210	5210	0
541	20250117	112900	22187680	5210	5210	5210	5210	0
542	20250117	112800	22187680	5210	5210	5210	5210	0
543	20250117	112700	22187680	5210	5210	5210	5210	0
544	20250117	112600	22187680	5210	5210	5210	5210	1
545	20250117	112500	22182470	5210	5210	5210	5210	0
546	20250117	112400	22182470	5210	5210	5210	5210	20
547	20250117	112300	22078270	5210	5210	5210	5210	0
548	20250117	112200	22078270	5210	5210	5210	5210	0
549	20250117	112100	22078270	5210	5210	5210	5210	0
550	20250117	112000	22078270	5210	5210	5210	5210	0
551	20250117	111900	22078270	5210	5210	5210	5210	0
552	20250117	111800	22078270	5210	5210	5210	5210	0
553	20250117	111700	22078270	5210	5210	5210	5210	0
554	20250117	111600	22078270	5210	5210	5210	5210	0
555	20250117	111500	22078270	5210	5210	5210	5210	0
556	20250117	111400	22078270	5210	5210	5210	5210	0
557	20250117	111300	22078270	5210	5210	5210	5210	0
558	20250117	111200	22078270	5210	5210	5210	5210	0
559	20250117	111100	22078270	5210	5210	5210	5210	0
560	20250117	111000	22078270	5210	5210	5210	5210	0
561	20250117	110900	22078270	5210	5210	5210	5210	0
562	20250117	110800	22078270	5210	5210	5210	5210	0
563	20250117	110700	22078270	5210	5210	5210	5210	0
564	20250117	110600	22078270	5210	5210	5210	5210	2
565	20250117	110500	22067850	5220	5220	5220	5220	0
566	20250117	110400	22067850	5220	5220	5220	5220	0
567	20250117	110300	22067850	5220	5220	5220	5220	0
568	20250117	110200	22067850	5220	5220	5220	5220	0
569	20250117	110100	22067850	5220	5220	5220	5220	0
570	20250117	110000	22067850	5220	5220	5220	5220	0
571	20250117	105900	22067850	5220	5220	5220	5220	0
572	20250117	105800	22067850	5220	5220	5220	5220	0
573	20250117	105700	22067850	5220	5220	5220	5220	0
574	20250117	105600	22067850	5220	5220	5220	5220	0
575	20250117	105500	22067850	5220	5220	5220	5220	0
576	20250117	105400	22067850	5220	5200	5220	5200	74
577	20250117	105300	21682500	5200	5200	5200	5200	0
578	20250117	105200	21682500	5200	5200	5200	5200	0
579	20250117	105100	21682500	5200	5200	5200	5200	0
580	20250117	105000	21682500	5200	5200	5200	5200	0
581	20250117	104900	21682500	5200	5200	5200	5200	10
582	20250117	104800	21630500	5190	5190	5190	5190	0
583	20250117	104700	21630500	5190	5190	5190	5190	0
584	20250117	104600	21630500	5190	5190	5190	5190	0
585	20250117	104500	21630500	5190	5190	5190	5190	1
586	20250117	104400	21625310	5130	5200	5200	5130	500
587	20250117	104300	19045000	5240	5240	5240	5240	0
588	20250117	104200	19045000	5240	5240	5240	5240	0
589	20250117	104100	19045000	5240	5240	5240	5240	0
590	20250117	104000	19045000	5240	5240	5240	5240	0
591	20250117	103900	19045000	5240	5240	5240	5240	0
592	20250117	103800	19045000	5240	5240	5240	5240	0
593	20250117	103700	19045000	5240	5240	5240	5240	0
594	20250117	103600	19045000	5240	5240	5240	5240	0
595	20250117	103500	19045000	5240	5240	5240	5240	0
596	20250117	103400	19045000	5240	5240	5240	5240	10
597	20250117	103300	18992600	5200	5230	5230	5200	30
598	20250117	103200	18836460	5240	5240	5240	5240	0
599	20250117	103100	18836460	5240	5240	5240	5240	0
600	20250117	103000	18836460	5240	5240	5240	5240	0
601	20250117	102900	18836460	5240	5240	5240	5240	0
602	20250117	102800	18836460	5240	5240	5240	5240	0
603	20250117	102700	18836460	5240	5240	5240	5240	0
604	20250117	102600	18836460	5240	5240	5240	5240	0
605	20250117	102500	18836460	5240	5240	5240	5240	0
606	20250117	102400	18836460	5240	5240	5240	5240	0
607	20250117	102300	18836460	5240	5240	5240	5240	0
608	20250117	102200	18836460	5240	5240	5240	5240	0
609	20250117	102100	18836460	5240	5240	5240	5240	0
610	20250117	102000	18836460	5240	5240	5240	5240	20
611	20250117	101900	18731660	5240	5240	5240	5240	2
612	20250117	101800	18721180	5240	5240	5240	5240	0
613	20250117	101700	18721180	5240	5240	5240	5240	0
614	20250117	101600	18721180	5240	5240	5240	5240	0
615	20250117	101500	18721180	5240	5240	5240	5240	0
616	20250117	101400	18721180	5240	5240	5240	5240	0
617	20250117	101300	18721180	5240	5240	5240	5240	0
618	20250117	101200	18721180	5240	5240	5240	5240	0
619	20250117	101100	18721180	5240	5240	5240	5240	0
620	20250117	101000	18721180	5240	5240	5240	5240	0
621	20250117	100900	18721180	5240	5240	5240	5240	44
622	20250117	100800	18490620	5240	5240	5240	5240	0
623	20250117	100700	18490620	5240	5240	5240	5240	0
624	20250117	100600	18490620	5240	5230	5240	5230	4
625	20250117	100500	18469690	5230	5230	5230	5230	0
626	20250117	100400	18469690	5230	5230	5230	5230	0
627	20250117	100300	18469690	5230	5230	5230	5230	10
628	20250117	100200	18417390	5200	5200	5200	5200	50
629	20250117	100100	18157390	5200	5200	5200	5200	140
630	20250117	100000	17429390	5240	5240	5240	5240	0
631	20250117	095900	17429390	5240	5240	5240	5240	10
632	20250117	095800	17376990	5200	5200	5200	5200	150
633	20250117	095700	16596990	5200	5210	5210	5200	494
634	20250117	095600	14027980	5250	5250	5250	5250	0
635	20250117	095500	14027980	5250	5250	5250	5250	0
636	20250117	095400	14027980	5250	5250	5250	5250	1
637	20250117	095300	14022730	5250	5250	5250	5250	0
638	20250117	095200	14022730	5250	5250	5250	5250	0
639	20250117	095100	14022730	5250	5250	5250	5250	0
640	20250117	095000	14022730	5250	5250	5250	5250	0
641	20250117	094900	14022730	5250	5250	5250	5250	0
642	20250117	094800	14022730	5250	5250	5250	5250	0
643	20250117	094700	14022730	5250	5250	5250	5250	2
644	20250117	094600	14012230	5250	5250	5250	5250	0
645	20250117	094500	14012230	5250	5250	5250	5250	0
646	20250117	094400	14012230	5250	5240	5250	5240	4
647	20250117	094300	13991260	5250	5250	5250	5250	0
648	20250117	094200	13991260	5250	5250	5250	5250	0
649	20250117	094100	13991260	5250	5250	5250	5250	0
650	20250117	094000	13991260	5250	5250	5250	5250	0
651	20250117	093900	13991260	5250	5220	5250	5220	102
652	20250117	093800	13458760	5250	5220	5250	5220	102
653	20250117	093700	12926270	5220	5220	5220	5220	100
654	20250117	093600	12404270	5220	5250	5250	5220	100
655	20250117	093500	11882210	5260	5260	5260	5260	0
656	20250117	093400	11882210	5260	5260	5260	5260	0
657	20250117	093300	11882210	5260	5260	5260	5260	1
658	20250117	093200	11876950	5270	5270	5270	5270	0
659	20250117	093100	11876950	5270	5270	5270	5270	0
660	20250117	093000	11876950	5270	5270	5270	5270	2
661	20250117	092900	11866410	5270	5270	5270	5270	1
662	20250117	092800	11861140	5260	5260	5260	5260	0
663	20250117	092700	11861140	5260	5260	5260	5260	0
664	20250117	092600	11861140	5260	5260	5260	5260	0
665	20250117	092500	11861140	5260	5260	5260	5260	0
666	20250117	092400	11861140	5260	5260	5260	5260	5
667	20250117	092300	11834840	5260	5260	5260	5260	0
668	20250117	092200	11834840	5260	5260	5260	5260	0
669	20250117	092100	11834840	5260	5260	5260	5260	1874
670	20250117	092000	1977600	5260	5270	5270	5260	6
671	20250117	091900	1945990	5260	5260	5260	5260	135
672	20250117	091800	1235890	5260	5260	5260	5260	0
673	20250117	091700	1235890	5260	5260	5260	5260	3
674	20250117	091600	1220110	5250	5250	5250	5250	16
675	20250117	091500	1136110	5250	5250	5250	5250	0
676	20250117	091400	1136110	5250	5250	5250	5250	0
677	20250117	091300	1136110	5250	5250	5250	5250	0
678	20250117	091200	1136110	5250	5250	5250	5250	4
679	20250117	091100	1115110	5250	5260	5260	5250	31
680	20250117	091000	952060	5260	5260	5260	5260	0
681	20250117	090900	952060	5260	5260	5260	5260	0
682	20250117	090800	952060	5260	5260	5260	5260	0
683	20250117	090700	952060	5260	5260	5260	5260	0
684	20250117	090600	952060	5260	5260	5260	5260	0
685	20250117	090500	952060	5260	5260	5260	5260	0
686	20250117	090400	952060	5260	5260	5260	5260	0
687	20250117	090300	952060	5260	5260	5260	5260	0
688	20250117	090200	952060	5260	5260	5260	5260	0
689	20250117	090100	952060	5260	5260	5260	5260	0
690	20250117	090000	952060	5260	5260	5260	5260	181