KissMeData/262260/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205600	47566920	5280	5280	5280	5280	348
3	20250113	205500	47566920	5280	5280	5280	5280	0
4	20250113	205400	47566920	5280	5280	5280	5280	0
5	20250113	205300	47566920	5280	5280	5280	5280	0
6	20250113	205200	47566920	5280	5280	5280	5280	0
7	20250113	205100	47566920	5280	5280	5280	5280	0
8	20250113	205000	47566920	5280	5280	5280	5280	0
9	20250113	204900	47566920	5280	5280	5280	5280	0
10	20250113	204800	47566920	5280	5280	5280	5280	0
11	20250113	204700	47566920	5280	5280	5280	5280	0
12	20250113	204600	47566920	5280	5280	5280	5280	0
13	20250113	204500	47566920	5280	5280	5280	5280	0
14	20250113	204400	47566920	5280	5280	5280	5280	0
15	20250113	204300	47566920	5280	5280	5280	5280	0
16	20250113	204200	47566920	5280	5280	5280	5280	0
17	20250113	204100	47566920	5280	5280	5280	5280	0
18	20250113	204000	47566920	5280	5280	5280	5280	0
19	20250113	203900	47566920	5280	5280	5280	5280	0
20	20250113	203800	47566920	5280	5280	5280	5280	0
21	20250113	203700	47566920	5280	5280	5280	5280	0
22	20250113	203600	47566920	5280	5280	5280	5280	0
23	20250113	203500	47566920	5280	5280	5280	5280	0
24	20250113	203400	47566920	5280	5280	5280	5280	0
25	20250113	203300	47566920	5280	5280	5280	5280	0
26	20250113	203200	47566920	5280	5280	5280	5280	0
27	20250113	203100	47566920	5280	5280	5280	5280	0
28	20250113	203000	47566920	5280	5280	5280	5280	0
29	20250113	202900	47566920	5280	5280	5280	5280	0
30	20250113	202800	47566920	5280	5280	5280	5280	0
31	20250113	202700	47566920	5280	5280	5280	5280	0
32	20250113	202600	47566920	5280	5280	5280	5280	348
33	20250113	202500	47566920	5280	5280	5280	5280	0
34	20250113	202400	47566920	5280	5280	5280	5280	0
35	20250113	202300	47566920	5280	5280	5280	5280	0
36	20250113	202200	47566920	5280	5280	5280	5280	0
37	20250113	202100	47566920	5280	5280	5280	5280	0
38	20250113	202000	47566920	5280	5280	5280	5280	0
39	20250113	201900	47566920	5280	5280	5280	5280	0
40	20250113	201800	47566920	5280	5280	5280	5280	0
41	20250113	201700	47566920	5280	5280	5280	5280	0
42	20250113	201600	47566920	5280	5280	5280	5280	0
43	20250113	201500	47566920	5280	5280	5280	5280	0
44	20250113	201400	47566920	5280	5280	5280	5280	0
45	20250113	201300	47566920	5280	5280	5280	5280	0
46	20250113	201200	47566920	5280	5280	5280	5280	0
47	20250113	201100	47566920	5280	5280	5280	5280	0
48	20250113	201000	47566920	5280	5280	5280	5280	0
49	20250113	200900	47566920	5280	5280	5280	5280	0
50	20250113	200800	47566920	5280	5280	5280	5280	0
51	20250113	200700	47566920	5280	5280	5280	5280	0
52	20250113	200600	47566920	5280	5280	5280	5280	0
53	20250113	200500	47566920	5280	5280	5280	5280	0
54	20250113	200400	47566920	5280	5280	5280	5280	0
55	20250113	200300	47566920	5280	5280	5280	5280	0
56	20250113	200200	47566920	5280	5280	5280	5280	0
57	20250113	200100	47566920	5280	5280	5280	5280	0
58	20250113	200000	47566920	5280	5280	5280	5280	0
59	20250113	195900	47566920	5280	5280	5280	5280	0
60	20250113	195800	47566920	5280	5280	5280	5280	0
61	20250113	195700	47566920	5280	5280	5280	5280	0
62	20250113	195600	47566920	5280	5280	5280	5280	348
63	20250113	195500	47566920	5280	5280	5280	5280	0
64	20250113	195400	47566920	5280	5280	5280	5280	0
65	20250113	195300	47566920	5280	5280	5280	5280	0
66	20250113	195200	47566920	5280	5280	5280	5280	0
67	20250113	195100	47566920	5280	5280	5280	5280	0
68	20250113	195000	47566920	5280	5280	5280	5280	0
69	20250113	194900	47566920	5280	5280	5280	5280	0
70	20250113	194800	47566920	5280	5280	5280	5280	0
71	20250113	194700	47566920	5280	5280	5280	5280	0
72	20250113	194600	47566920	5280	5280	5280	5280	0
73	20250113	194500	47566920	5280	5280	5280	5280	0
74	20250113	194400	47566920	5280	5280	5280	5280	0
75	20250113	194300	47566920	5280	5280	5280	5280	0
76	20250113	194200	47566920	5280	5280	5280	5280	0
77	20250113	194100	47566920	5280	5280	5280	5280	0
78	20250113	194000	47566920	5280	5280	5280	5280	0
79	20250113	193900	47566920	5280	5280	5280	5280	0
80	20250113	193800	47566920	5280	5280	5280	5280	0
81	20250113	193700	47566920	5280	5280	5280	5280	0
82	20250113	193600	47566920	5280	5280	5280	5280	0
83	20250113	193500	47566920	5280	5280	5280	5280	0
84	20250113	193400	47566920	5280	5280	5280	5280	0
85	20250113	193300	47566920	5280	5280	5280	5280	0
86	20250113	193200	47566920	5280	5280	5280	5280	0
87	20250113	193100	47566920	5280	5280	5280	5280	0
88	20250113	193000	47566920	5280	5280	5280	5280	0
89	20250113	192900	47566920	5280	5280	5280	5280	0
90	20250113	192800	47566920	5280	5280	5280	5280	0
91	20250113	192700	47566920	5280	5280	5280	5280	0
92	20250113	192600	47566920	5280	5280	5280	5280	348
93	20250113	192500	47566920	5280	5280	5280	5280	0
94	20250113	192400	47566920	5280	5280	5280	5280	0
95	20250113	192300	47566920	5280	5280	5280	5280	0
96	20250113	192200	47566920	5280	5280	5280	5280	0
97	20250113	192100	47566920	5280	5280	5280	5280	0
98	20250113	192000	47566920	5280	5280	5280	5280	0
99	20250113	191900	47566920	5280	5280	5280	5280	0
100	20250113	191800	47566920	5280	5280	5280	5280	0
101	20250113	191700	47566920	5280	5280	5280	5280	0
102	20250113	191600	47566920	5280	5280	5280	5280	0
103	20250113	191500	47566920	5280	5280	5280	5280	0
104	20250113	191400	47566920	5280	5280	5280	5280	0
105	20250113	191300	47566920	5280	5280	5280	5280	0
106	20250113	191200	47566920	5280	5280	5280	5280	0
107	20250113	191100	47566920	5280	5280	5280	5280	0
108	20250113	191000	47566920	5280	5280	5280	5280	0
109	20250113	190900	47566920	5280	5280	5280	5280	0
110	20250113	190800	47566920	5280	5280	5280	5280	0
111	20250113	190700	47566920	5280	5280	5280	5280	0
112	20250113	190600	47566920	5280	5280	5280	5280	0
113	20250113	190500	47566920	5280	5280	5280	5280	0
114	20250113	190400	47566920	5280	5280	5280	5280	0
115	20250113	190300	47566920	5280	5280	5280	5280	0
116	20250113	190200	47566920	5280	5280	5280	5280	0
117	20250113	190100	47566920	5280	5280	5280	5280	0
118	20250113	190000	47566920	5280	5280	5280	5280	0
119	20250113	185900	47566920	5280	5280	5280	5280	0
120	20250113	185800	47566920	5280	5280	5280	5280	0
121	20250113	185700	47566920	5280	5280	5280	5280	0
122	20250113	185600	47566920	5280	5280	5280	5280	348
123	20250113	185500	47566920	5280	5280	5280	5280	0
124	20250113	185400	47566920	5280	5280	5280	5280	0
125	20250113	185300	47566920	5280	5280	5280	5280	0
126	20250113	185200	47566920	5280	5280	5280	5280	0
127	20250113	185100	47566920	5280	5280	5280	5280	0
128	20250113	185000	47566920	5280	5280	5280	5280	0
129	20250113	184900	47566920	5280	5280	5280	5280	0
130	20250113	184800	47566920	5280	5280	5280	5280	0
131	20250113	184700	47566920	5280	5280	5280	5280	0
132	20250113	184600	47566920	5280	5280	5280	5280	0
133	20250113	184500	47566920	5280	5280	5280	5280	0
134	20250113	184400	47566920	5280	5280	5280	5280	0
135	20250113	184300	47566920	5280	5280	5280	5280	0
136	20250113	184200	47566920	5280	5280	5280	5280	0
137	20250113	184100	47566920	5280	5280	5280	5280	0
138	20250113	184000	47566920	5280	5280	5280	5280	0
139	20250113	183900	47566920	5280	5280	5280	5280	0
140	20250113	183800	47566920	5280	5280	5280	5280	0
141	20250113	183700	47566920	5280	5280	5280	5280	0
142	20250113	183600	47566920	5280	5280	5280	5280	0
143	20250113	183500	47566920	5280	5280	5280	5280	0
144	20250113	183400	47566920	5280	5280	5280	5280	0
145	20250113	183300	47566920	5280	5280	5280	5280	0
146	20250113	183200	47566920	5280	5280	5280	5280	0
147	20250113	183100	47566920	5280	5280	5280	5280	0
148	20250113	183000	47566920	5280	5280	5280	5280	0
149	20250113	182900	47566920	5280	5280	5280	5280	0
150	20250113	182800	47566920	5280	5280	5280	5280	0
151	20250113	182700	47566920	5280	5280	5280	5280	0
152	20250113	182600	47566920	5280	5280	5280	5280	348
153	20250113	182500	47566920	5280	5280	5280	5280	0
154	20250113	182400	47566920	5280	5280	5280	5280	0
155	20250113	182300	47566920	5280	5280	5280	5280	0
156	20250113	182200	47566920	5280	5280	5280	5280	0
157	20250113	182100	47566920	5280	5280	5280	5280	0
158	20250113	182000	47566920	5280	5280	5280	5280	0
159	20250113	181900	47566920	5280	5280	5280	5280	0
160	20250113	181800	47566920	5280	5280	5280	5280	0
161	20250113	181700	47566920	5280	5280	5280	5280	0
162	20250113	181600	47566920	5280	5280	5280	5280	0
163	20250113	181500	47566920	5280	5280	5280	5280	0
164	20250113	181400	47566920	5280	5280	5280	5280	0
165	20250113	181300	47566920	5280	5280	5280	5280	0
166	20250113	181200	47566920	5280	5280	5280	5280	0
167	20250113	181100	47566920	5280	5280	5280	5280	0
168	20250113	181000	47566920	5280	5280	5280	5280	0
169	20250113	180900	47566920	5280	5280	5280	5280	0
170	20250113	180800	47566920	5280	5280	5280	5280	0
171	20250113	180700	47566920	5280	5280	5280	5280	0
172	20250113	180600	47566920	5280	5280	5280	5280	0
173	20250113	180500	47566920	5280	5280	5280	5280	0
174	20250113	180400	47566920	5280	5280	5280	5280	0
175	20250113	180300	47566920	5280	5280	5280	5280	0
176	20250113	180200	47566920	5280	5280	5280	5280	0
177	20250113	180100	47566920	5280	5280	5280	5280	0
178	20250113	180000	47566920	5280	5280	5280	5280	0
179	20250113	175900	47566920	5280	5280	5280	5280	0
180	20250113	175800	47566920	5280	5280	5280	5280	0
181	20250113	175700	47566920	5280	5280	5280	5280	0
182	20250113	175600	47566920	5280	5280	5280	5280	348
183	20250113	175500	47566920	5280	5280	5280	5280	0
184	20250113	175400	47566920	5280	5280	5280	5280	0
185	20250113	175300	47566920	5280	5280	5280	5280	0
186	20250113	175200	47566920	5280	5280	5280	5280	0
187	20250113	175100	47566920	5280	5280	5280	5280	0
188	20250113	175000	47566920	5280	5280	5280	5280	0
189	20250113	174900	47566920	5280	5280	5280	5280	0
190	20250113	174800	47566920	5280	5280	5280	5280	0
191	20250113	174700	47566920	5280	5280	5280	5280	0
192	20250113	174600	47566920	5280	5280	5280	5280	0
193	20250113	174500	47566920	5280	5280	5280	5280	0
194	20250113	174400	47566920	5280	5280	5280	5280	0
195	20250113	174300	47566920	5280	5280	5280	5280	0
196	20250113	174200	47566920	5280	5280	5280	5280	0
197	20250113	174100	47566920	5280	5280	5280	5280	0
198	20250113	174000	47566920	5280	5280	5280	5280	0
199	20250113	173900	47566920	5280	5280	5280	5280	0
200	20250113	173800	47566920	5280	5280	5280	5280	0
201	20250113	173700	47566920	5280	5280	5280	5280	0
202	20250113	173600	47566920	5280	5280	5280	5280	0
203	20250113	173500	47566920	5280	5280	5280	5280	0
204	20250113	173400	47566920	5280	5280	5280	5280	0
205	20250113	173300	47566920	5280	5280	5280	5280	0
206	20250113	173200	47566920	5280	5280	5280	5280	0
207	20250113	173100	47566920	5280	5280	5280	5280	0
208	20250113	173000	47566920	5280	5280	5280	5280	0
209	20250113	172900	47566920	5280	5280	5280	5280	0
210	20250113	172800	47566920	5280	5280	5280	5280	0
211	20250113	172700	47566920	5280	5280	5280	5280	0
212	20250113	172600	47566920	5280	5280	5280	5280	348
213	20250113	172500	47566920	5280	5280	5280	5280	0
214	20250113	172400	47566920	5280	5280	5280	5280	0
215	20250113	172300	47566920	5280	5280	5280	5280	0
216	20250113	172200	47566920	5280	5280	5280	5280	0
217	20250113	172100	47566920	5280	5280	5280	5280	0
218	20250113	172000	47566920	5280	5280	5280	5280	0
219	20250113	171900	47566920	5280	5280	5280	5280	0
220	20250113	171800	47566920	5280	5280	5280	5280	0
221	20250113	171700	47566920	5280	5280	5280	5280	0
222	20250113	171600	47566920	5280	5280	5280	5280	0
223	20250113	171500	47566920	5280	5280	5280	5280	0
224	20250113	171400	47566920	5280	5280	5280	5280	0
225	20250113	171300	47566920	5280	5280	5280	5280	0
226	20250113	171200	47566920	5280	5280	5280	5280	0
227	20250113	171100	47566920	5280	5280	5280	5280	0
228	20250113	171000	47566920	5280	5280	5280	5280	0
229	20250113	170900	47566920	5280	5280	5280	5280	0
230	20250113	170800	47566920	5280	5280	5280	5280	0
231	20250113	170700	47566920	5280	5280	5280	5280	0
232	20250113	170600	47566920	5280	5280	5280	5280	0
233	20250113	170500	47566920	5280	5280	5280	5280	0
234	20250113	170400	47566920	5280	5280	5280	5280	0
235	20250113	170300	47566920	5280	5280	5280	5280	0
236	20250113	170200	47566920	5280	5280	5280	5280	0
237	20250113	170100	47566920	5280	5280	5280	5280	0
238	20250113	170000	47566920	5280	5280	5280	5280	0
239	20250113	165900	47566920	5280	5280	5280	5280	0
240	20250113	165800	47566920	5280	5280	5280	5280	0
241	20250113	165700	47566920	5280	5280	5280	5280	0
242	20250113	165600	47566920	5280	5280	5280	5280	348
243	20250113	165500	47566920	5280	5280	5280	5280	0
244	20250113	165400	47566920	5280	5280	5280	5280	0
245	20250113	165300	47566920	5280	5280	5280	5280	0
246	20250113	165200	47566920	5280	5280	5280	5280	0
247	20250113	165100	47566920	5280	5280	5280	5280	0
248	20250113	165000	47566920	5280	5280	5280	5280	0
249	20250113	164900	47566920	5280	5280	5280	5280	0
250	20250113	164800	47566920	5280	5280	5280	5280	0
251	20250113	164700	47566920	5280	5280	5280	5280	0
252	20250113	164600	47566920	5280	5280	5280	5280	0
253	20250113	164500	47566920	5280	5280	5280	5280	0
254	20250113	164400	47566920	5280	5280	5280	5280	0
255	20250113	164300	47566920	5280	5280	5280	5280	0
256	20250113	164200	47566920	5280	5280	5280	5280	0
257	20250113	164100	47566920	5280	5280	5280	5280	0
258	20250113	164000	47566920	5280	5280	5280	5280	0
259	20250113	163900	47566920	5280	5280	5280	5280	0
260	20250113	163800	47566920	5280	5280	5280	5280	0
261	20250113	163700	47566920	5280	5280	5280	5280	0
262	20250113	163600	47566920	5280	5280	5280	5280	0
263	20250113	163500	47566920	5280	5280	5280	5280	0
264	20250113	163400	47566920	5280	5280	5280	5280	0
265	20250113	163300	47566920	5280	5280	5280	5280	0
266	20250113	163200	47566920	5280	5280	5280	5280	0
267	20250113	163100	47566920	5280	5280	5280	5280	0
268	20250113	163000	47566920	5280	5280	5280	5280	0
269	20250113	162900	47566920	5280	5280	5280	5280	0
270	20250113	162800	47566920	5280	5280	5280	5280	0
271	20250113	162700	47566920	5280	5280	5280	5280	0
272	20250113	162600	47566920	5280	5280	5280	5280	348
273	20250113	162500	47566920	5280	5280	5280	5280	0
274	20250113	162400	47566920	5280	5280	5280	5280	0
275	20250113	162300	47566920	5280	5280	5280	5280	0
276	20250113	162200	47566920	5280	5280	5280	5280	0
277	20250113	162100	47566920	5280	5280	5280	5280	0
278	20250113	162000	47566920	5280	5280	5280	5280	0
279	20250113	161900	47566920	5280	5280	5280	5280	0
280	20250113	161800	47566920	5280	5280	5280	5280	0
281	20250113	161700	47566920	5280	5280	5280	5280	0
282	20250113	161600	47566920	5280	5280	5280	5280	0
283	20250113	161500	47566920	5280	5280	5280	5280	0
284	20250113	161400	47566920	5280	5280	5280	5280	0
285	20250113	161300	47566920	5280	5280	5280	5280	0
286	20250113	161200	47566920	5280	5280	5280	5280	0
287	20250113	161100	47566920	5280	5280	5280	5280	0
288	20250113	161000	47566920	5280	5280	5280	5280	0
289	20250113	160900	47566920	5280	5280	5280	5280	0
290	20250113	160800	47566920	5280	5280	5280	5280	0
291	20250113	160700	47566920	5280	5280	5280	5280	0
292	20250113	160600	47566920	5280	5280	5280	5280	0
293	20250113	160500	47566920	5280	5280	5280	5280	0
294	20250113	160400	47566920	5280	5280	5280	5280	0
295	20250113	160300	47566920	5280	5280	5280	5280	0
296	20250113	160200	47566920	5280	5280	5280	5280	0
297	20250113	160100	47566920	5280	5280	5280	5280	0
298	20250113	160000	47566920	5280	5280	5280	5280	0
299	20250113	155900	47566920	5280	5280	5280	5280	0
300	20250113	155800	47566920	5280	5280	5280	5280	0
301	20250113	155700	47566920	5280	5280	5280	5280	0
302	20250113	155600	47566920	5280	5280	5280	5280	348
303	20250113	155500	47566920	5280	5280	5280	5280	0
304	20250113	155400	47566920	5280	5280	5280	5280	0
305	20250113	155300	47566920	5280	5280	5280	5280	0
306	20250113	155200	47566920	5280	5280	5280	5280	0
307	20250113	155100	47566920	5280	5280	5280	5280	0
308	20250113	155000	47566920	5280	5280	5280	5280	0
309	20250113	154900	47566920	5280	5280	5280	5280	0
310	20250113	154800	47566920	5280	5280	5280	5280	0
311	20250113	154700	47566920	5280	5280	5280	5280	0
312	20250113	154600	47566920	5280	5280	5280	5280	0
313	20250113	154500	47566920	5280	5280	5280	5280	0
314	20250113	154400	47566920	5280	5280	5280	5280	0
315	20250113	154300	47566920	5280	5280	5280	5280	0
316	20250113	154200	47566920	5280	5280	5280	5280	0
317	20250113	154100	47566920	5280	5280	5280	5280	0
318	20250113	154000	47566920	5280	5280	5280	5280	0
319	20250113	153900	47566920	5280	5280	5280	5280	0
320	20250113	153800	47566920	5280	5280	5280	5280	0
321	20250113	153700	47566920	5280	5280	5280	5280	0
322	20250113	153600	47566920	5280	5280	5280	5280	0
323	20250113	153500	47566920	5280	5280	5280	5280	0
324	20250113	153400	47566920	5280	5280	5280	5280	0
325	20250113	153300	47566920	5280	5280	5280	5280	0
326	20250113	153200	47566920	5280	5280	5280	5280	0
327	20250113	153100	47566920	5280	5280	5280	5280	0
328	20250113	153000	47566920	5280	5280	5280	5280	348
329	20250113	152900	45729480	5290	5290	5290	5290	0
330	20250113	152800	45729480	5290	5290	5290	5290	0
331	20250113	152700	45729480	5290	5290	5290	5290	0
332	20250113	152600	45729480	5290	5290	5290	5290	0
333	20250113	152500	45729480	5290	5290	5290	5290	0
334	20250113	152400	45729480	5290	5290	5290	5290	0
335	20250113	152300	45729480	5290	5290	5290	5290	0
336	20250113	152200	45729480	5290	5290	5290	5290	0
337	20250113	152100	45729480	5290	5290	5290	5290	0
338	20250113	152000	45729480	5290	5290	5290	5290	0
339	20250113	151900	45729480	5290	5290	5290	5290	122
340	20250113	151800	45084100	5290	5300	5310	5290	1316
341	20250113	151700	38109680	5310	5310	5310	5310	101
342	20250113	151600	37573370	5300	5300	5300	5300	0
343	20250113	151500	37573370	5300	5310	5310	5300	17
344	20250113	151400	37483170	5310	5310	5310	5310	16
345	20250113	151300	37398210	5310	5320	5320	5310	150
346	20250113	151200	36600610	5320	5320	5320	5320	10
347	20250113	151100	36547410	5320	5320	5320	5320	0
348	20250113	151000	36547410	5320	5320	5320	5320	0
349	20250113	150900	36547410	5320	5320	5320	5320	0
350	20250113	150800	36547410	5320	5320	5320	5320	0
351	20250113	150700	36547410	5320	5320	5320	5320	0
352	20250113	150600	36547410	5320	5320	5320	5320	0
353	20250113	150500	36547410	5320	5320	5320	5320	0
354	20250113	150400	36547410	5320	5320	5320	5320	1
355	20250113	150300	36542090	5320	5320	5320	5320	0
356	20250113	150200	36542090	5320	5320	5320	5320	0
357	20250113	150100	36542090	5320	5320	5320	5320	2
358	20250113	150000	36531450	5320	5320	5320	5320	0
359	20250113	145900	36531450	5320	5320	5320	5320	1
360	20250113	145800	36526130	5310	5310	5310	5310	0
361	20250113	145700	36526130	5310	5310	5310	5310	0
362	20250113	145600	36526130	5310	5310	5310	5310	123
363	20250113	145500	35873000	5320	5320	5320	5320	1
364	20250113	145400	35867680	5310	5310	5310	5310	0
365	20250113	145300	35867680	5310	5310	5310	5310	0
366	20250113	145200	35867680	5310	5310	5310	5310	0
367	20250113	145100	35867680	5310	5310	5310	5310	4
368	20250113	145000	35846440	5330	5330	5330	5330	0
369	20250113	144900	35846440	5330	5330	5330	5330	0
370	20250113	144800	35846440	5330	5330	5330	5330	0
371	20250113	144700	35846440	5330	5330	5330	5330	0
372	20250113	144600	35846440	5330	5330	5330	5330	0
373	20250113	144500	35846440	5330	5330	5330	5330	0
374	20250113	144400	35846440	5330	5330	5330	5330	1
375	20250113	144300	35841110	5310	5310	5310	5310	0
376	20250113	144200	35841110	5310	5310	5310	5310	0
377	20250113	144100	35841110	5310	5310	5310	5310	0
378	20250113	144000	35841110	5310	5310	5310	5310	0
379	20250113	143900	35841110	5310	5340	5340	5310	597
380	20250113	143800	32662580	5340	5340	5340	5340	0
381	20250113	143700	32662580	5340	5340	5340	5340	0
382	20250113	143600	32662580	5340	5340	5340	5340	0
383	20250113	143500	32662580	5340	5340	5340	5340	0
384	20250113	143400	32662580	5340	5340	5340	5340	0
385	20250113	143300	32662580	5340	5340	5340	5340	0
386	20250113	143200	32662580	5340	5340	5340	5340	0
387	20250113	143100	32662580	5340	5340	5340	5340	0
388	20250113	143000	32662580	5340	5340	5340	5340	0
389	20250113	142900	32662580	5340	5340	5340	5340	0
390	20250113	142800	32662580	5340	5340	5340	5340	1
391	20250113	142700	32657240	5330	5330	5330	5330	0
392	20250113	142600	32657240	5330	5330	5330	5330	0
393	20250113	142500	32657240	5330	5330	5330	5330	0
394	20250113	142400	32657240	5330	5330	5330	5330	0
395	20250113	142300	32657240	5330	5330	5330	5330	0
396	20250113	142200	32657240	5330	5330	5330	5330	0
397	20250113	142100	32657240	5330	5330	5330	5330	16
398	20250113	142000	32571960	5350	5350	5350	5350	0
399	20250113	141900	32571960	5350	5350	5350	5350	0
400	20250113	141800	32571960	5350	5350	5350	5350	0
401	20250113	141700	32571960	5350	5350	5350	5350	0
402	20250113	141600	32571960	5350	5350	5350	5350	0
403	20250113	141500	32571960	5350	5350	5350	5350	0
404	20250113	141400	32571960	5350	5350	5350	5350	0
405	20250113	141300	32571960	5350	5350	5350	5350	1
406	20250113	141200	32566610	5350	5350	5350	5350	0
407	20250113	141100	32566610	5350	5350	5350	5350	0
408	20250113	141000	32566610	5350	5350	5350	5350	0
409	20250113	140900	32566610	5350	5350	5350	5350	0
410	20250113	140800	32566610	5350	5350	5350	5350	0
411	20250113	140700	32566610	5350	5350	5350	5350	0
412	20250113	140600	32566610	5350	5350	5350	5350	0
413	20250113	140500	32566610	5350	5350	5350	5350	0
414	20250113	140400	32566610	5350	5350	5350	5350	0
415	20250113	140300	32566610	5350	5350	5350	5350	0
416	20250113	140200	32566610	5350	5350	5350	5350	0
417	20250113	140100	32566610	5350	5350	5350	5350	0
418	20250113	140000	32566610	5350	5350	5350	5350	0
419	20250113	135900	32566610	5350	5350	5350	5350	0
420	20250113	135800	32566610	5350	5350	5350	5350	0
421	20250113	135700	32566610	5350	5350	5350	5350	0
422	20250113	135600	32566610	5350	5350	5350	5350	0
423	20250113	135500	32566610	5350	5350	5350	5350	10
424	20250113	135400	32513110	5350	5350	5350	5350	1
425	20250113	135300	32507760	5350	5350	5350	5350	0
426	20250113	135200	32507760	5350	5350	5350	5350	0
427	20250113	135100	32507760	5350	5350	5350	5350	0
428	20250113	135000	32507760	5350	5350	5350	5350	0
429	20250113	134900	32507760	5350	5350	5350	5350	0
430	20250113	134800	32507760	5350	5350	5350	5350	0
431	20250113	134700	32507760	5350	5350	5350	5350	0
432	20250113	134600	32507760	5350	5350	5350	5350	0
433	20250113	134500	32507760	5350	5350	5350	5350	0
434	20250113	134400	32507760	5350	5350	5350	5350	0
435	20250113	134300	32507760	5350	5350	5350	5350	0
436	20250113	134200	32507760	5350	5350	5350	5350	0
437	20250113	134100	32507760	5350	5350	5350	5350	1
438	20250113	134000	32502410	5320	5350	5350	5320	135
439	20250113	133900	31781210	5350	5350	5350	5350	0
440	20250113	133800	31781210	5350	5350	5350	5350	0
441	20250113	133700	31781210	5350	5350	5350	5350	0
442	20250113	133600	31781210	5350	5350	5350	5350	0
443	20250113	133500	31781210	5350	5350	5350	5350	0
444	20250113	133400	31781210	5350	5350	5350	5350	0
445	20250113	133300	31781210	5350	5350	5350	5350	0
446	20250113	133200	31781210	5350	5350	5350	5350	0
447	20250113	133100	31781210	5350	5350	5350	5350	0
448	20250113	133000	31781210	5350	5350	5350	5350	2
449	20250113	132900	31770510	5320	5320	5320	5320	0
450	20250113	132800	31770510	5320	5320	5320	5320	0
451	20250113	132700	31770510	5320	5320	5320	5320	6
452	20250113	132600	31738590	5320	5320	5320	5320	0
453	20250113	132500	31738590	5320	5350	5350	5320	492
454	20250113	132400	29115120	5350	5350	5350	5350	0
455	20250113	132300	29115120	5350	5350	5350	5350	0
456	20250113	132200	29115120	5350	5350	5350	5350	0
457	20250113	132100	29115120	5350	5350	5350	5350	20
458	20250113	132000	29008120	5350	5350	5350	5350	0
459	20250113	131900	29008120	5350	5350	5350	5350	1
460	20250113	131800	29002770	5350	5350	5350	5350	0
461	20250113	131700	29002770	5350	5350	5350	5350	0
462	20250113	131600	29002770	5350	5350	5350	5350	0
463	20250113	131500	29002770	5350	5350	5350	5350	1
464	20250113	131400	28997420	5340	5340	5340	5340	0
465	20250113	131300	28997420	5340	5340	5340	5340	0
466	20250113	131200	28997420	5340	5340	5340	5340	0
467	20250113	131100	28997420	5340	5350	5350	5340	234
468	20250113	131000	27745860	5350	5350	5350	5350	0
469	20250113	130900	27745860	5350	5350	5350	5350	0
470	20250113	130800	27745860	5350	5350	5350	5350	1
471	20250113	130700	27740510	5340	5340	5340	5340	0
472	20250113	130600	27740510	5340	5340	5340	5340	0
473	20250113	130500	27740510	5340	5340	5340	5340	0
474	20250113	130400	27740510	5340	5340	5340	5340	0
475	20250113	130300	27740510	5340	5340	5340	5340	0
476	20250113	130200	27740510	5340	5340	5340	5340	0
477	20250113	130100	27740510	5340	5340	5340	5340	0
478	20250113	130000	27740510	5340	5340	5340	5340	0
479	20250113	125900	27740510	5340	5340	5340	5340	0
480	20250113	125800	27740510	5340	5340	5340	5340	0
481	20250113	125700	27740510	5340	5340	5340	5340	0
482	20250113	125600	27740510	5340	5340	5340	5340	0
483	20250113	125500	27740510	5340	5340	5340	5340	18
484	20250113	125400	27644390	5350	5350	5350	5350	0
485	20250113	125300	27644390	5350	5350	5350	5350	0
486	20250113	125200	27644390	5350	5350	5350	5350	165
487	20250113	125100	26761640	5350	5350	5350	5350	0
488	20250113	125000	26761640	5350	5350	5350	5350	0
489	20250113	124900	26761640	5350	5350	5350	5350	0
490	20250113	124800	26761640	5350	5350	5350	5350	0
491	20250113	124700	26761640	5350	5350	5350	5350	0
492	20250113	124600	26761640	5350	5350	5350	5350	0
493	20250113	124500	26761640	5350	5350	5350	5350	0
494	20250113	124400	26761640	5350	5350	5350	5350	0
495	20250113	124300	26761640	5350	5350	5350	5350	0
496	20250113	124200	26761640	5350	5350	5350	5350	1
497	20250113	124100	26756290	5360	5360	5360	5360	0
498	20250113	124000	26756290	5360	5360	5360	5360	0
499	20250113	123900	26756290	5360	5360	5360	5360	0
500	20250113	123800	26756290	5360	5360	5360	5360	1
501	20250113	123700	26750930	5360	5360	5360	5360	0
502	20250113	123600	26750930	5360	5360	5360	5360	0
503	20250113	123500	26750930	5360	5360	5360	5360	1
504	20250113	123400	26745570	5360	5360	5360	5360	0
505	20250113	123300	26745570	5360	5360	5360	5360	0
506	20250113	123200	26745570	5360	5360	5360	5360	0
507	20250113	123100	26745570	5360	5360	5360	5360	0
508	20250113	123000	26745570	5360	5360	5360	5360	0
509	20250113	122900	26745570	5360	5360	5360	5360	0
510	20250113	122800	26745570	5360	5360	5360	5360	10
511	20250113	122700	26691970	5360	5360	5360	5360	0
512	20250113	122600	26691970	5360	5360	5360	5360	0
513	20250113	122500	26691970	5360	5360	5360	5360	0
514	20250113	122400	26691970	5360	5360	5360	5360	0
515	20250113	122300	26691970	5360	5360	5360	5360	44
516	20250113	122200	26456130	5330	5330	5330	5330	0
517	20250113	122100	26456130	5330	5360	5360	5330	619
518	20250113	122000	23146100	5360	5360	5360	5360	0
519	20250113	121900	23146100	5360	5360	5360	5360	0
520	20250113	121800	23146100	5360	5360	5360	5360	0
521	20250113	121700	23146100	5360	5360	5360	5360	0
522	20250113	121600	23146100	5360	5360	5360	5360	0
523	20250113	121500	23146100	5360	5400	5400	5360	18
524	20250113	121400	23049580	5400	5400	5400	5400	0
525	20250113	121300	23049580	5400	5400	5400	5400	0
526	20250113	121200	23049580	5400	5400	5400	5400	0
527	20250113	121100	23049580	5400	5400	5400	5400	1
528	20250113	121000	23044180	5400	5400	5400	5400	1
529	20250113	120900	23038780	5360	5360	5360	5360	2
530	20250113	120800	23028060	5360	5360	5360	5360	3
531	20250113	120700	23011980	5370	5370	5370	5370	100
532	20250113	120600	22474980	5370	5370	5370	5370	0
533	20250113	120500	22474980	5370	5370	5370	5370	0
534	20250113	120400	22474980	5370	5380	5380	5370	315
535	20250113	120300	20781490	5390	5390	5390	5390	8
536	20250113	120200	20738370	5390	5390	5390	5390	0
537	20250113	120100	20738370	5390	5390	5390	5390	0
538	20250113	120000	20738370	5390	5390	5390	5390	1
539	20250113	115900	20732980	5390	5390	5390	5390	0
540	20250113	115800	20732980	5390	5390	5390	5390	0
541	20250113	115700	20732980	5390	5390	5390	5390	0
542	20250113	115600	20732980	5390	5390	5390	5390	0
543	20250113	115500	20732980	5390	5390	5390	5390	1
544	20250113	115400	20727590	5420	5420	5420	5420	0
545	20250113	115300	20727590	5420	5420	5420	5420	0
546	20250113	115200	20727590	5420	5420	5420	5420	0
547	20250113	115100	20727590	5420	5420	5420	5420	0
548	20250113	115000	20727590	5420	5420	5420	5420	0
549	20250113	114900	20727590	5420	5420	5420	5420	0
550	20250113	114800	20727590	5420	5420	5420	5420	0
551	20250113	114700	20727590	5420	5420	5420	5420	0
552	20250113	114600	20727590	5420	5420	5420	5420	0
553	20250113	114500	20727590	5420	5420	5420	5420	0
554	20250113	114400	20727590	5420	5420	5420	5420	0
555	20250113	114300	20727590	5420	5420	5420	5420	0
556	20250113	114200	20727590	5420	5420	5420	5420	0
557	20250113	114100	20727590	5420	5420	5420	5420	0
558	20250113	114000	20727590	5420	5420	5420	5420	0
559	20250113	113900	20727590	5420	5420	5420	5420	0
560	20250113	113800	20727590	5420	5420	5420	5420	0
561	20250113	113700	20727590	5420	5420	5420	5420	0
562	20250113	113600	20727590	5420	5420	5420	5420	0
563	20250113	113500	20727590	5420	5420	5420	5420	0
564	20250113	113400	20727590	5420	5420	5420	5420	0
565	20250113	113300	20727590	5420	5420	5420	5420	0
566	20250113	113200	20727590	5420	5420	5420	5420	0
567	20250113	113100	20727590	5420	5420	5420	5420	0
568	20250113	113000	20727590	5420	5420	5420	5420	0
569	20250113	112900	20727590	5420	5420	5420	5420	0
570	20250113	112800	20727590	5420	5420	5420	5420	0
571	20250113	112700	20727590	5420	5420	5420	5420	0
572	20250113	112600	20727590	5420	5420	5420	5420	0
573	20250113	112500	20727590	5420	5420	5420	5420	0
574	20250113	112400	20727590	5420	5420	5420	5420	0
575	20250113	112300	20727590	5420	5420	5420	5420	0
576	20250113	112200	20727590	5420	5420	5420	5420	0
577	20250113	112100	20727590	5420	5420	5420	5420	1
578	20250113	112000	20722170	5420	5420	5420	5420	0
579	20250113	111900	20722170	5420	5420	5420	5420	0
580	20250113	111800	20722170	5420	5420	5420	5420	0
581	20250113	111700	20722170	5420	5420	5420	5420	0
582	20250113	111600	20722170	5420	5420	5420	5420	2
583	20250113	111500	20711330	5420	5420	5420	5420	0
584	20250113	111400	20711330	5420	5420	5420	5420	0
585	20250113	111300	20711330	5420	5420	5420	5420	0
586	20250113	111200	20711330	5420	5420	5420	5420	1
587	20250113	111100	20705910	5420	5420	5420	5420	0
588	20250113	111000	20705910	5420	5420	5420	5420	0
589	20250113	110900	20705910	5420	5420	5420	5420	1
590	20250113	110800	20700490	5420	5420	5420	5420	0
591	20250113	110700	20700490	5420	5420	5420	5420	0
592	20250113	110600	20700490	5420	5420	5420	5420	0
593	20250113	110500	20700490	5420	5420	5420	5420	0
594	20250113	110400	20700490	5420	5420	5420	5420	0
595	20250113	110300	20700490	5420	5400	5420	5400	78
596	20250113	110200	20278520	5380	5380	5380	5380	0
597	20250113	110100	20278520	5380	5380	5380	5380	0
598	20250113	110000	20278520	5380	5380	5380	5380	0
599	20250113	105900	20278520	5380	5380	5380	5380	0
600	20250113	105800	20278520	5380	5380	5380	5380	200
601	20250113	105700	19202520	5370	5370	5370	5370	0
602	20250113	105600	19202520	5370	5370	5370	5370	0
603	20250113	105500	19202520	5370	5370	5370	5370	1
604	20250113	105400	19197150	5370	5370	5370	5370	8
605	20250113	105300	19154190	5370	5370	5370	5370	72
606	20250113	105200	18767550	5370	5370	5370	5370	0
607	20250113	105100	18767550	5370	5370	5370	5370	0
608	20250113	105000	18767550	5370	5370	5370	5370	1
609	20250113	104900	18762180	5360	5360	5360	5360	0
610	20250113	104800	18762180	5360	5360	5360	5360	0
611	20250113	104700	18762180	5360	5360	5360	5360	0
612	20250113	104600	18762180	5360	5360	5360	5360	0
613	20250113	104500	18762180	5360	5360	5360	5360	0
614	20250113	104400	18762180	5360	5360	5360	5360	0
615	20250113	104300	18762180	5360	5360	5360	5360	0
616	20250113	104200	18762180	5360	5360	5360	5360	0
617	20250113	104100	18762180	5360	5360	5360	5360	1
618	20250113	104000	18756820	5350	5350	5350	5350	0
619	20250113	103900	18756820	5350	5370	5370	5350	636
620	20250113	103800	15345030	5370	5390	5390	5370	1042
621	20250113	103700	9743420	5430	5430	5430	5430	0
622	20250113	103600	9743420	5430	5430	5430	5430	0
623	20250113	103500	9743420	5430	5430	5430	5430	0
624	20250113	103400	9743420	5430	5430	5430	5430	0
625	20250113	103300	9743420	5430	5430	5430	5430	0
626	20250113	103200	9743420	5430	5430	5430	5430	10
627	20250113	103100	9689120	5430	5430	5430	5430	5
628	20250113	103000	9661970	5390	5390	5390	5390	0
629	20250113	102900	9661970	5390	5390	5390	5390	0
630	20250113	102800	9661970	5390	5400	5400	5390	146
631	20250113	102700	8873860	5410	5410	5410	5410	29
632	20250113	102600	8716970	5420	5420	5420	5420	190
633	20250113	102500	7687170	5430	5430	5430	5430	5
634	20250113	102400	7660020	5440	5440	5440	5440	0
635	20250113	102300	7660020	5440	5440	5440	5440	0
636	20250113	102200	7660020	5440	5440	5440	5440	0
637	20250113	102100	7660020	5440	5440	5440	5440	1
638	20250113	102000	7654580	5440	5440	5440	5440	0
639	20250113	101900	7654580	5440	5440	5440	5440	0
640	20250113	101800	7654580	5440	5440	5440	5440	0
641	20250113	101700	7654580	5440	5440	5440	5440	0
642	20250113	101600	7654580	5440	5440	5440	5440	0
643	20250113	101500	7654580	5440	5440	5440	5440	0
644	20250113	101400	7654580	5440	5440	5440	5440	1
645	20250113	101300	7649140	5440	5440	5440	5440	5
646	20250113	101200	7621940	5450	5450	5450	5450	0
647	20250113	101100	7621940	5450	5450	5450	5450	1
648	20250113	101000	7616490	5440	5440	5440	5440	0
649	20250113	100900	7616490	5440	5440	5440	5440	0
650	20250113	100800	7616490	5440	5440	5440	5440	0
651	20250113	100700	7616490	5440	5440	5440	5440	0
652	20250113	100600	7616490	5440	5440	5440	5440	1
653	20250113	100500	7611050	5440	5440	5440	5440	1
654	20250113	100400	7605610	5430	5430	5430	5430	0
655	20250113	100300	7605610	5430	5430	5430	5430	3
656	20250113	100200	7589320	5430	5430	5430	5430	0
657	20250113	100100	7589320	5430	5430	5430	5430	2
658	20250113	100000	7578460	5430	5440	5440	5430	3
659	20250113	095900	7562160	5430	5440	5440	5430	12
660	20250113	095800	7496920	5450	5450	5450	5450	0
661	20250113	095700	7496920	5450	5440	5450	5440	49
662	20250113	095600	7229970	5450	5450	5450	5450	0
663	20250113	095500	7229970	5450	5450	5450	5450	0
664	20250113	095400	7229970	5450	5450	5450	5450	0
665	20250113	095300	7229970	5450	5450	5450	5450	0
666	20250113	095200	7229970	5450	5450	5450	5450	0
667	20250113	095100	7229970	5450	5450	5450	5450	0
668	20250113	095000	7229970	5450	5450	5450	5450	6
669	20250113	094900	7197270	5450	5450	5450	5450	2
670	20250113	094800	7186370	5450	5440	5450	5440	11
671	20250113	094700	7126450	5430	5430	5430	5430	0
672	20250113	094600	7126450	5430	5430	5430	5430	0
673	20250113	094500	7126450	5430	5430	5430	5430	161
674	20250113	094400	6252220	5430	5430	5430	5430	0
675	20250113	094300	6252220	5430	5430	5430	5430	1
676	20250113	094200	6246790	5400	5400	5400	5400	0
677	20250113	094100	6246790	5400	5400	5400	5400	10
678	20250113	094000	6192790	5400	5440	5440	5400	140
679	20250113	093900	5435190	5440	5440	5440	5440	0
680	20250113	093800	5435190	5440	5440	5440	5440	0
681	20250113	093700	5435190	5440	5440	5440	5440	0
682	20250113	093600	5435190	5440	5440	5440	5440	68
683	20250113	093500	5065270	5400	5400	5400	5390	568
684	20250113	093400	1998280	5400	5400	5400	5400	0
685	20250113	093300	1998280	5400	5400	5400	5400	0
686	20250113	093200	1998280	5400	5400	5400	5400	0
687	20250113	093100	1998280	5400	5400	5400	5400	141
688	20250113	093000	1236880	5400	5400	5400	5400	0
689	20250113	092900	1236880	5400	5400	5400	5400	0
690	20250113	092800	1236880	5400	5400	5400	5400	0
691	20250113	092700	1236880	5400	5390	5400	5390	15
692	20250113	092600	1155930	5400	5400	5400	5400	0
693	20250113	092500	1155930	5400	5400	5400	5400	20
694	20250113	092400	1047930	5400	5400	5400	5400	0
695	20250113	092300	1047930	5400	5400	5400	5400	0
696	20250113	092200	1047930	5400	5400	5400	5400	3
697	20250113	092100	1031730	5410	5410	5410	5410	0
698	20250113	092000	1031730	5410	5410	5410	5410	0
699	20250113	091900	1031730	5410	5410	5410	5410	0
700	20250113	091800	1031730	5410	5410	5410	5410	3
701	20250113	091700	1015500	5400	5410	5410	5400	81
702	20250113	091600	578000	5450	5450	5450	5450	0
703	20250113	091500	578000	5450	5450	5450	5450	2
704	20250113	091400	567100	5460	5460	5460	5460	0
705	20250113	091300	567100	5460	5460	5460	5460	0
706	20250113	091200	567100	5460	5460	5460	5460	0
707	20250113	091100	567100	5460	5460	5460	5460	0
708	20250113	091000	567100	5460	5460	5460	5460	0
709	20250113	090900	567100	5460	5460	5460	5460	0
710	20250113	090800	567100	5460	5460	5460	5460	0
711	20250113	090700	567100	5460	5460	5460	5460	6
712	20250113	090600	534340	5400	5400	5400	5400	1
713	20250113	090500	528940	5400	5380	5400	5380	2
714	20250113	090400	518160	5400	5370	5400	5370	82
715	20250113	090300	75600	5400	5400	5400	5400	0
716	20250113	090200	75600	5400	5400	5400	5400	0
717	20250113	090100	75600	5400	5400	5400	5400	0
718	20250113	090000	75600	5400	5400	5400	5400	14