KissMeData/271980/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210200	51495130	11600	11600	11600	11600	11
3	20250116	210100	51495130	11600	11600	11600	11600	0
4	20250116	210000	51495130	11600	11600	11600	11600	0
5	20250116	205900	51495130	11600	11600	11600	11600	0
6	20250116	205800	51495130	11600	11600	11600	11600	0
7	20250116	205700	51495130	11600	11600	11600	11600	0
8	20250116	205600	51495130	11600	11600	11600	11600	0
9	20250116	205500	51495130	11600	11600	11600	11600	0
10	20250116	205400	51495130	11600	11600	11600	11600	0
11	20250116	205300	51495130	11600	11600	11600	11600	0
12	20250116	205200	51495130	11600	11600	11600	11600	0
13	20250116	205100	51495130	11600	11600	11600	11600	0
14	20250116	205000	51495130	11600	11600	11600	11600	0
15	20250116	204900	51495130	11600	11600	11600	11600	0
16	20250116	204800	51495130	11600	11600	11600	11600	0
17	20250116	204700	51495130	11600	11600	11600	11600	0
18	20250116	204600	51495130	11600	11600	11600	11600	0
19	20250116	204500	51495130	11600	11600	11600	11600	0
20	20250116	204400	51495130	11600	11600	11600	11600	0
21	20250116	204300	51495130	11600	11600	11600	11600	0
22	20250116	204200	51495130	11600	11600	11600	11600	0
23	20250116	204100	51495130	11600	11600	11600	11600	0
24	20250116	204000	51495130	11600	11600	11600	11600	0
25	20250116	203900	51495130	11600	11600	11600	11600	0
26	20250116	203800	51495130	11600	11600	11600	11600	0
27	20250116	203700	51495130	11600	11600	11600	11600	0
28	20250116	203600	51495130	11600	11600	11600	11600	0
29	20250116	203500	51495130	11600	11600	11600	11600	0
30	20250116	203400	51495130	11600	11600	11600	11600	0
31	20250116	203300	51495130	11600	11600	11600	11600	0
32	20250116	203200	51495130	11600	11600	11600	11600	11
33	20250116	203100	51495130	11600	11600	11600	11600	0
34	20250116	203000	51495130	11600	11600	11600	11600	0
35	20250116	202900	51495130	11600	11600	11600	11600	0
36	20250116	202800	51495130	11600	11600	11600	11600	0
37	20250116	202700	51495130	11600	11600	11600	11600	0
38	20250116	202600	51495130	11600	11600	11600	11600	0
39	20250116	202500	51495130	11600	11600	11600	11600	0
40	20250116	202400	51495130	11600	11600	11600	11600	0
41	20250116	202300	51495130	11600	11600	11600	11600	0
42	20250116	202200	51495130	11600	11600	11600	11600	0
43	20250116	202100	51495130	11600	11600	11600	11600	0
44	20250116	202000	51495130	11600	11600	11600	11600	0
45	20250116	201900	51495130	11600	11600	11600	11600	0
46	20250116	201800	51495130	11600	11600	11600	11600	0
47	20250116	201700	51495130	11600	11600	11600	11600	0
48	20250116	201600	51495130	11600	11600	11600	11600	0
49	20250116	201500	51495130	11600	11600	11600	11600	0
50	20250116	201400	51495130	11600	11600	11600	11600	0
51	20250116	201300	51495130	11600	11600	11600	11600	0
52	20250116	201200	51495130	11600	11600	11600	11600	0
53	20250116	201100	51495130	11600	11600	11600	11600	0
54	20250116	201000	51495130	11600	11600	11600	11600	0
55	20250116	200900	51495130	11600	11600	11600	11600	0
56	20250116	200800	51495130	11600	11600	11600	11600	0
57	20250116	200700	51495130	11600	11600	11600	11600	0
58	20250116	200600	51495130	11600	11600	11600	11600	0
59	20250116	200500	51495130	11600	11600	11600	11600	0
60	20250116	200400	51495130	11600	11600	11600	11600	0
61	20250116	200300	51495130	11600	11600	11600	11600	0
62	20250116	200200	51495130	11600	11600	11600	11600	11
63	20250116	200100	51495130	11600	11600	11600	11600	0
64	20250116	200000	51495130	11600	11600	11600	11600	0
65	20250116	195900	51495130	11600	11600	11600	11600	0
66	20250116	195800	51495130	11600	11600	11600	11600	0
67	20250116	195700	51495130	11600	11600	11600	11600	0
68	20250116	195600	51495130	11600	11600	11600	11600	0
69	20250116	195500	51495130	11600	11600	11600	11600	0
70	20250116	195400	51495130	11600	11600	11600	11600	0
71	20250116	195300	51495130	11600	11600	11600	11600	0
72	20250116	195200	51495130	11600	11600	11600	11600	0
73	20250116	195100	51495130	11600	11600	11600	11600	0
74	20250116	195000	51495130	11600	11600	11600	11600	0
75	20250116	194900	51495130	11600	11600	11600	11600	0
76	20250116	194800	51495130	11600	11600	11600	11600	0
77	20250116	194700	51495130	11600	11600	11600	11600	0
78	20250116	194600	51495130	11600	11600	11600	11600	0
79	20250116	194500	51495130	11600	11600	11600	11600	0
80	20250116	194400	51495130	11600	11600	11600	11600	0
81	20250116	194300	51495130	11600	11600	11600	11600	0
82	20250116	194200	51495130	11600	11600	11600	11600	0
83	20250116	194100	51495130	11600	11600	11600	11600	0
84	20250116	194000	51495130	11600	11600	11600	11600	0
85	20250116	193900	51495130	11600	11600	11600	11600	0
86	20250116	193800	51495130	11600	11600	11600	11600	0
87	20250116	193700	51495130	11600	11600	11600	11600	0
88	20250116	193600	51495130	11600	11600	11600	11600	0
89	20250116	193500	51495130	11600	11600	11600	11600	0
90	20250116	193400	51495130	11600	11600	11600	11600	0
91	20250116	193300	51495130	11600	11600	11600	11600	0
92	20250116	193200	51495130	11600	11600	11600	11600	11
93	20250116	193100	51495130	11600	11600	11600	11600	0
94	20250116	193000	51495130	11600	11600	11600	11600	0
95	20250116	192900	51495130	11600	11600	11600	11600	0
96	20250116	192800	51495130	11600	11600	11600	11600	0
97	20250116	192700	51495130	11600	11600	11600	11600	0
98	20250116	192600	51495130	11600	11600	11600	11600	0
99	20250116	192500	51495130	11600	11600	11600	11600	0
100	20250116	192400	51495130	11600	11600	11600	11600	0
101	20250116	192300	51495130	11600	11600	11600	11600	0
102	20250116	192200	51495130	11600	11600	11600	11600	0
103	20250116	192100	51495130	11600	11600	11600	11600	0
104	20250116	192000	51495130	11600	11600	11600	11600	0
105	20250116	191900	51495130	11600	11600	11600	11600	0
106	20250116	191800	51495130	11600	11600	11600	11600	0
107	20250116	191700	51495130	11600	11600	11600	11600	0
108	20250116	191600	51495130	11600	11600	11600	11600	0
109	20250116	191500	51495130	11600	11600	11600	11600	0
110	20250116	191400	51495130	11600	11600	11600	11600	0
111	20250116	191300	51495130	11600	11600	11600	11600	0
112	20250116	191200	51495130	11600	11600	11600	11600	0
113	20250116	191100	51495130	11600	11600	11600	11600	0
114	20250116	191000	51495130	11600	11600	11600	11600	0
115	20250116	190900	51495130	11600	11600	11600	11600	0
116	20250116	190800	51495130	11600	11600	11600	11600	0
117	20250116	190700	51495130	11600	11600	11600	11600	0
118	20250116	190600	51495130	11600	11600	11600	11600	0
119	20250116	190500	51495130	11600	11600	11600	11600	0
120	20250116	190400	51495130	11600	11600	11600	11600	0
121	20250116	190300	51495130	11600	11600	11600	11600	0
122	20250116	190200	51495130	11600	11600	11600	11600	11
123	20250116	190100	51495130	11600	11600	11600	11600	0
124	20250116	190000	51495130	11600	11600	11600	11600	0
125	20250116	185900	51495130	11600	11600	11600	11600	0
126	20250116	185800	51495130	11600	11600	11600	11600	0
127	20250116	185700	51495130	11600	11600	11600	11600	0
128	20250116	185600	51495130	11600	11600	11600	11600	0
129	20250116	185500	51495130	11600	11600	11600	11600	0
130	20250116	185400	51495130	11600	11600	11600	11600	0
131	20250116	185300	51495130	11600	11600	11600	11600	0
132	20250116	185200	51495130	11600	11600	11600	11600	0
133	20250116	185100	51495130	11600	11600	11600	11600	0
134	20250116	185000	51495130	11600	11600	11600	11600	0
135	20250116	184900	51495130	11600	11600	11600	11600	0
136	20250116	184800	51495130	11600	11600	11600	11600	0
137	20250116	184700	51495130	11600	11600	11600	11600	0
138	20250116	184600	51495130	11600	11600	11600	11600	0
139	20250116	184500	51495130	11600	11600	11600	11600	0
140	20250116	184400	51495130	11600	11600	11600	11600	0
141	20250116	184300	51495130	11600	11600	11600	11600	0
142	20250116	184200	51495130	11600	11600	11600	11600	0
143	20250116	184100	51495130	11600	11600	11600	11600	0
144	20250116	184000	51495130	11600	11600	11600	11600	0
145	20250116	183900	51495130	11600	11600	11600	11600	0
146	20250116	183800	51495130	11600	11600	11600	11600	0
147	20250116	183700	51495130	11600	11600	11600	11600	0
148	20250116	183600	51495130	11600	11600	11600	11600	0
149	20250116	183500	51495130	11600	11600	11600	11600	0
150	20250116	183400	51495130	11600	11600	11600	11600	0
151	20250116	183300	51495130	11600	11600	11600	11600	0
152	20250116	183200	51495130	11600	11600	11600	11600	11
153	20250116	183100	51495130	11600	11600	11600	11600	0
154	20250116	183000	51495130	11600	11600	11600	11600	0
155	20250116	182900	51495130	11600	11600	11600	11600	0
156	20250116	182800	51495130	11600	11600	11600	11600	0
157	20250116	182700	51495130	11600	11600	11600	11600	0
158	20250116	182600	51495130	11600	11600	11600	11600	0
159	20250116	182500	51495130	11600	11600	11600	11600	0
160	20250116	182400	51495130	11600	11600	11600	11600	0
161	20250116	182300	51495130	11600	11600	11600	11600	0
162	20250116	182200	51495130	11600	11600	11600	11600	0
163	20250116	182100	51495130	11600	11600	11600	11600	0
164	20250116	182000	51495130	11600	11600	11600	11600	0
165	20250116	181900	51495130	11600	11600	11600	11600	0
166	20250116	181800	51495130	11600	11600	11600	11600	0
167	20250116	181700	51495130	11600	11600	11600	11600	0
168	20250116	181600	51495130	11600	11600	11600	11600	0
169	20250116	181500	51495130	11600	11600	11600	11600	0
170	20250116	181400	51495130	11600	11600	11600	11600	0
171	20250116	181300	51495130	11600	11600	11600	11600	0
172	20250116	181200	51495130	11600	11600	11600	11600	0
173	20250116	181100	51495130	11600	11600	11600	11600	0
174	20250116	181000	51495130	11600	11600	11600	11600	0
175	20250116	180900	51495130	11600	11600	11600	11600	0
176	20250116	180800	51495130	11600	11600	11600	11600	0
177	20250116	180700	51495130	11600	11600	11600	11600	0
178	20250116	180600	51495130	11600	11600	11600	11600	0
179	20250116	180500	51495130	11600	11600	11600	11600	0
180	20250116	180400	51495130	11600	11600	11600	11600	0
181	20250116	180300	51495130	11600	11600	11600	11600	0
182	20250116	180200	51495130	11600	11600	11600	11600	11
183	20250116	180100	51495130	11600	11600	11600	11600	0
184	20250116	180000	51495130	11600	11600	11600	11600	0
185	20250116	175900	51495130	11600	11600	11600	11600	0
186	20250116	175800	51495130	11600	11600	11600	11600	0
187	20250116	175700	51495130	11600	11600	11600	11600	0
188	20250116	175600	51495130	11600	11600	11600	11600	0
189	20250116	175500	51495130	11600	11600	11600	11600	0
190	20250116	175400	51495130	11600	11600	11600	11600	0
191	20250116	175300	51495130	11600	11600	11600	11600	0
192	20250116	175200	51495130	11600	11600	11600	11600	0
193	20250116	175100	51495130	11600	11600	11600	11600	0
194	20250116	175000	51495130	11600	11600	11600	11600	0
195	20250116	174900	51495130	11600	11600	11600	11600	0
196	20250116	174800	51495130	11600	11600	11600	11600	0
197	20250116	174700	51495130	11600	11600	11600	11600	0
198	20250116	174600	51495130	11600	11600	11600	11600	0
199	20250116	174500	51495130	11600	11600	11600	11600	0
200	20250116	174400	51495130	11600	11600	11600	11600	0
201	20250116	174300	51495130	11600	11600	11600	11600	0
202	20250116	174200	51495130	11600	11600	11600	11600	0
203	20250116	174100	51495130	11600	11600	11600	11600	0
204	20250116	174000	51495130	11600	11600	11600	11600	0
205	20250116	173900	51495130	11600	11600	11600	11600	0
206	20250116	173800	51495130	11600	11600	11600	11600	0
207	20250116	173700	51495130	11600	11600	11600	11600	0
208	20250116	173600	51495130	11600	11600	11600	11600	0
209	20250116	173500	51495130	11600	11600	11600	11600	0
210	20250116	173400	51495130	11600	11600	11600	11600	0
211	20250116	173300	51495130	11600	11600	11600	11600	0
212	20250116	173200	51495130	11600	11600	11600	11600	11
213	20250116	173100	51495130	11600	11600	11600	11600	0
214	20250116	173000	51495130	11600	11600	11600	11600	0
215	20250116	172900	51495130	11600	11600	11600	11600	0
216	20250116	172800	51495130	11600	11600	11600	11600	0
217	20250116	172700	51495130	11600	11600	11600	11600	0
218	20250116	172600	51495130	11600	11600	11600	11600	0
219	20250116	172500	51495130	11600	11600	11600	11600	0
220	20250116	172400	51495130	11600	11600	11600	11600	0
221	20250116	172300	51495130	11600	11600	11600	11600	0
222	20250116	172200	51495130	11600	11600	11600	11600	0
223	20250116	172100	51495130	11600	11600	11600	11600	0
224	20250116	172000	51495130	11600	11600	11600	11600	0
225	20250116	171900	51495130	11600	11600	11600	11600	0
226	20250116	171800	51495130	11600	11600	11600	11600	0
227	20250116	171700	51495130	11600	11600	11600	11600	0
228	20250116	171600	51495130	11600	11600	11600	11600	0
229	20250116	171500	51495130	11600	11600	11600	11600	0
230	20250116	171400	51495130	11600	11600	11600	11600	0
231	20250116	171300	51495130	11600	11600	11600	11600	0
232	20250116	171200	51495130	11600	11600	11600	11600	0
233	20250116	171100	51495130	11600	11600	11600	11600	0
234	20250116	171000	51495130	11600	11600	11600	11600	0
235	20250116	170900	51495130	11600	11600	11600	11600	0
236	20250116	170800	51495130	11600	11600	11600	11600	0
237	20250116	170700	51495130	11600	11600	11600	11600	0
238	20250116	170600	51495130	11600	11600	11600	11600	0
239	20250116	170500	51495130	11600	11600	11600	11600	0
240	20250116	170400	51495130	11600	11600	11600	11600	0
241	20250116	170300	51495130	11600	11600	11600	11600	0
242	20250116	170200	51495130	11600	11600	11600	11600	11
243	20250116	170100	51495130	11600	11600	11600	11600	0
244	20250116	170000	51495130	11600	11600	11600	11600	0
245	20250116	165900	51495130	11600	11600	11600	11600	0
246	20250116	165800	51495130	11600	11600	11600	11600	0
247	20250116	165700	51495130	11600	11600	11600	11600	0
248	20250116	165600	51495130	11600	11600	11600	11600	0
249	20250116	165500	51495130	11600	11600	11600	11600	0
250	20250116	165400	51495130	11600	11600	11600	11600	0
251	20250116	165300	51495130	11600	11600	11600	11600	0
252	20250116	165200	51495130	11600	11600	11600	11600	0
253	20250116	165100	51495130	11600	11600	11600	11600	0
254	20250116	165000	51495130	11600	11600	11600	11600	0
255	20250116	164900	51495130	11600	11600	11600	11600	0
256	20250116	164800	51495130	11600	11600	11600	11600	0
257	20250116	164700	51495130	11600	11600	11600	11600	0
258	20250116	164600	51495130	11600	11600	11600	11600	0
259	20250116	164500	51495130	11600	11600	11600	11600	0
260	20250116	164400	51495130	11600	11600	11600	11600	0
261	20250116	164300	51495130	11600	11600	11600	11600	0
262	20250116	164200	51495130	11600	11600	11600	11600	0
263	20250116	164100	51495130	11600	11600	11600	11600	0
264	20250116	164000	51495130	11600	11600	11600	11600	0
265	20250116	163900	51495130	11600	11600	11600	11600	0
266	20250116	163800	51495130	11600	11600	11600	11600	0
267	20250116	163700	51495130	11600	11600	11600	11600	0
268	20250116	163600	51495130	11600	11600	11600	11600	0
269	20250116	163500	51495130	11600	11600	11600	11600	0
270	20250116	163400	51495130	11600	11600	11600	11600	0
271	20250116	163300	51495130	11600	11600	11600	11600	0
272	20250116	163200	51495130	11600	11600	11600	11600	11
273	20250116	163100	51495130	11600	11600	11600	11600	0
274	20250116	163000	51495130	11600	11600	11600	11600	0
275	20250116	162900	51495130	11600	11600	11600	11600	0
276	20250116	162800	51495130	11600	11600	11600	11600	0
277	20250116	162700	51495130	11600	11600	11600	11600	0
278	20250116	162600	51495130	11600	11600	11600	11600	0
279	20250116	162500	51495130	11600	11600	11600	11600	0
280	20250116	162400	51495130	11600	11600	11600	11600	0
281	20250116	162300	51495130	11600	11600	11600	11600	0
282	20250116	162200	51495130	11600	11600	11600	11600	0
283	20250116	162100	51495130	11600	11600	11600	11600	0
284	20250116	162000	51495130	11600	11600	11600	11600	0
285	20250116	161900	51495130	11600	11600	11600	11600	0
286	20250116	161800	51495130	11600	11600	11600	11600	0
287	20250116	161700	51495130	11600	11600	11600	11600	0
288	20250116	161600	51495130	11600	11600	11600	11600	0
289	20250116	161500	51495130	11600	11600	11600	11600	0
290	20250116	161400	51495130	11600	11600	11600	11600	0
291	20250116	161300	51495130	11600	11600	11600	11600	0
292	20250116	161200	51495130	11600	11600	11600	11600	0
293	20250116	161100	51495130	11600	11600	11600	11600	0
294	20250116	161000	51495130	11600	11600	11600	11600	0
295	20250116	160900	51495130	11600	11600	11600	11600	0
296	20250116	160800	51495130	11600	11600	11600	11600	0
297	20250116	160700	51495130	11600	11600	11600	11600	0
298	20250116	160600	51495130	11600	11600	11600	11600	0
299	20250116	160500	51495130	11600	11600	11600	11600	0
300	20250116	160400	51495130	11600	11600	11600	11600	0
301	20250116	160300	51495130	11600	11600	11600	11600	0
302	20250116	160200	51495130	11600	11600	11600	11600	11
303	20250116	160100	51495130	11600	11600	11600	11600	0
304	20250116	160000	51495130	11600	11600	11600	11600	0
305	20250116	155900	51495130	11600	11600	11600	11600	0
306	20250116	155800	51495130	11600	11600	11600	11600	0
307	20250116	155700	51495130	11600	11600	11600	11600	0
308	20250116	155600	51495130	11600	11600	11600	11600	0
309	20250116	155500	51495130	11600	11600	11600	11600	0
310	20250116	155400	51495130	11600	11600	11600	11600	0
311	20250116	155300	51495130	11600	11600	11600	11600	0
312	20250116	155200	51495130	11600	11600	11600	11600	0
313	20250116	155100	51495130	11600	11600	11600	11600	0
314	20250116	155000	51495130	11600	11600	11600	11600	0
315	20250116	154900	51495130	11600	11600	11600	11600	0
316	20250116	154800	51495130	11600	11600	11600	11600	0
317	20250116	154700	51495130	11600	11600	11600	11600	0
318	20250116	154600	51495130	11600	11600	11600	11600	0
319	20250116	154500	51495130	11600	11600	11600	11600	0
320	20250116	154400	51495130	11600	11600	11600	11600	0
321	20250116	154300	51495130	11600	11600	11600	11600	0
322	20250116	154200	51495130	11600	11600	11600	11600	0
323	20250116	154100	51495130	11600	11600	11600	11600	0
324	20250116	154000	51495130	11600	11600	11600	11600	0
325	20250116	153900	51495130	11600	11600	11600	11600	0
326	20250116	153800	51495130	11600	11600	11600	11600	0
327	20250116	153700	51495130	11600	11600	11600	11600	0
328	20250116	153600	51495130	11600	11600	11600	11600	0
329	20250116	153500	51495130	11600	11600	11600	11600	0
330	20250116	153400	51495130	11600	11600	11600	11600	0
331	20250116	153300	51495130	11600	11600	11600	11600	0
332	20250116	153200	51495130	11600	11600	11600	11600	11
333	20250116	153100	51495130	11600	11600	11600	11600	0
334	20250116	153000	51495130	11600	11600	11600	11600	11
335	20250116	152900	51367530	11530	11530	11530	11530	0
336	20250116	152800	51367530	11530	11530	11530	11530	0
337	20250116	152700	51367530	11530	11530	11530	11530	0
338	20250116	152600	51367530	11530	11530	11530	11530	0
339	20250116	152500	51367530	11530	11530	11530	11530	0
340	20250116	152400	51367530	11530	11530	11530	11530	0
341	20250116	152300	51367530	11530	11530	11530	11530	0
342	20250116	152200	51367530	11530	11530	11530	11530	0
343	20250116	152100	51367530	11530	11530	11530	11530	0
344	20250116	152000	51367530	11530	11530	11530	11530	0
345	20250116	151900	51367530	11530	11530	11530	11530	0
346	20250116	151800	51367530	11530	11530	11530	11530	27
347	20250116	151700	51056220	11540	11540	11540	11540	0
348	20250116	151600	51056220	11540	11540	11540	11540	0
349	20250116	151500	51056220	11540	11540	11540	11540	0
350	20250116	151400	51056220	11540	11540	11540	11540	0
351	20250116	151300	51056220	11540	11540	11540	11540	27
352	20250116	151200	50744640	11540	11540	11540	11540	1
353	20250116	151100	50733100	11600	11600	11600	11600	0
354	20250116	151000	50733100	11600	11600	11600	11600	0
355	20250116	150900	50733100	11600	11600	11600	11600	0
356	20250116	150800	50733100	11600	11600	11600	11600	0
357	20250116	150700	50733100	11600	11600	11600	11600	0
358	20250116	150600	50733100	11600	11600	11600	11600	0
359	20250116	150500	50733100	11600	11600	11600	11600	0
360	20250116	150400	50733100	11600	11600	11600	11600	0
361	20250116	150300	50733100	11600	11600	11600	11600	0
362	20250116	150200	50733100	11600	11600	11600	11600	0
363	20250116	150100	50733100	11600	11600	11600	11600	0
364	20250116	150000	50733100	11600	11600	11600	11600	0
365	20250116	145900	50733100	11600	11570	11600	11570	2
366	20250116	145800	50709930	11600	11600	11600	11600	0
367	20250116	145700	50709930	11600	11600	11600	11600	0
368	20250116	145600	50709930	11600	11570	11600	11570	2
369	20250116	145500	50686760	11600	11600	11600	11600	0
370	20250116	145400	50686760	11600	11600	11600	11600	0
371	20250116	145300	50686760	11600	11570	11600	11570	2
372	20250116	145200	50663590	11600	11600	11600	11600	0
373	20250116	145100	50663590	11600	11600	11600	11600	0
374	20250116	145000	50663590	11600	11600	11600	11600	0
375	20250116	144900	50663590	11600	11600	11600	11600	1
376	20250116	144800	50651990	11570	11570	11570	11570	0
377	20250116	144700	50651990	11570	11570	11570	11570	0
378	20250116	144600	50651990	11570	11570	11570	11570	0
379	20250116	144500	50651990	11570	11540	11570	11540	272
380	20250116	144400	47507670	11510	11510	11510	11510	0
381	20250116	144300	47507670	11510	11520	11520	11510	37
382	20250116	144200	47081440	11530	11530	11530	11530	0
383	20250116	144100	47081440	11530	11530	11530	11530	0
384	20250116	144000	47081440	11530	11530	11530	11530	0
385	20250116	143900	47081440	11530	11530	11530	11530	0
386	20250116	143800	47081440	11530	11530	11560	11530	3
387	20250116	143700	47046820	11560	11530	11560	11530	2
388	20250116	143600	47023730	11560	11520	11560	11520	2
389	20250116	143500	47000650	11510	11510	11510	11510	0
390	20250116	143400	47000650	11510	11510	11510	11510	0
391	20250116	143300	47000650	11510	11520	11520	11510	332
392	20250116	143200	43176280	11520	11520	11520	11520	1
393	20250116	143100	43164760	11560	11560	11560	11560	0
394	20250116	143000	43164760	11560	11560	11560	11560	0
395	20250116	142900	43164760	11560	11560	11560	11560	0
396	20250116	142800	43164760	11560	11540	11560	11540	2
397	20250116	142700	43141660	11560	11560	11560	11560	0
398	20250116	142600	43141660	11560	11540	11560	11540	2
399	20250116	142500	43118560	11560	11560	11560	11560	1
400	20250116	142400	43107000	11530	11540	11560	11530	6
401	20250116	142300	43037730	11560	11540	11560	11540	2
402	20250116	142200	43014630	11560	11560	11560	11560	0
403	20250116	142100	43014630	11560	11560	11560	11560	0
404	20250116	142000	43014630	11560	11560	11560	11560	0
405	20250116	141900	43014630	11560	11560	11560	11560	0
406	20250116	141800	43014630	11560	11560	11560	11560	0
407	20250116	141700	43014630	11560	11560	11560	11560	0
408	20250116	141600	43014630	11560	11560	11560	11560	1
409	20250116	141500	43003070	11530	11530	11530	11530	0
410	20250116	141400	43003070	11530	11530	11530	11530	0
411	20250116	141300	43003070	11530	11560	11560	11530	2
412	20250116	141200	42979980	11530	11530	11560	11530	7
413	20250116	141100	42899180	11560	11530	11560	11530	6
414	20250116	141000	42829910	11560	11560	11560	11530	7
415	20250116	140900	42749060	11540	11560	11560	11530	6
416	20250116	140800	42679780	11530	11530	11560	11530	7
417	20250116	140700	42598980	11560	11530	11560	11530	6
418	20250116	140600	42529710	11560	11530	11560	11530	2
419	20250116	140500	42506620	11560	11560	11560	11530	7
420	20250116	140400	42425790	11530	11540	11560	11530	5
421	20250116	140300	42368070	11560	11560	11560	11560	0
422	20250116	140200	42368070	11560	11560	11560	11560	0
423	20250116	140100	42368070	11560	11560	11560	11540	5
424	20250116	140000	42310310	11540	11540	11540	11540	1
425	20250116	135900	42298770	11560	11560	11560	11560	0
426	20250116	135800	42298770	11560	11560	11560	11560	0
427	20250116	135700	42298770	11560	11560	11560	11560	0
428	20250116	135600	42298770	11560	11560	11560	11560	0
429	20250116	135500	42298770	11560	11560	11560	11560	0
430	20250116	135400	42298770	11560	11560	11560	11560	0
431	20250116	135300	42298770	11560	11560	11560	11560	0
432	20250116	135200	42298770	11560	11560	11560	11560	0
433	20250116	135100	42298770	11560	11560	11560	11560	0
434	20250116	135000	42298770	11560	11560	11560	11560	0
435	20250116	134900	42298770	11560	11560	11560	11560	0
436	20250116	134800	42298770	11560	11560	11560	11560	0
437	20250116	134700	42298770	11560	11560	11560	11560	0
438	20250116	134600	42298770	11560	11560	11560	11560	0
439	20250116	134500	42298770	11560	11560	11560	11560	0
440	20250116	134400	42298770	11560	11560	11560	11560	0
441	20250116	134300	42298770	11560	11560	11560	11560	0
442	20250116	134200	42298770	11560	11560	11560	11560	0
443	20250116	134100	42298770	11560	11560	11560	11560	0
444	20250116	134000	42298770	11560	11560	11560	11560	1
445	20250116	133900	42287210	11540	11540	11540	11540	0
446	20250116	133800	42287210	11540	11540	11540	11540	0
447	20250116	133700	42287210	11540	11540	11540	11540	0
448	20250116	133600	42287210	11540	11540	11540	11540	0
449	20250116	133500	42287210	11540	11540	11540	11540	0
450	20250116	133400	42287210	11540	11540	11540	11520	3
451	20250116	133300	42252610	11530	11540	11540	11530	2
452	20250116	133200	42229540	11520	11520	11520	11520	1
453	20250116	133100	42218020	11520	11520	11520	11510	422
454	20250116	133000	37356610	11510	11510	11510	11510	1
455	20250116	132900	37345100	11520	11520	11520	11520	0
456	20250116	132800	37345100	11520	11520	11520	11520	0
457	20250116	132700	37345100	11520	11510	11520	11500	10
458	20250116	132600	37230040	11510	11510	11510	11510	0
459	20250116	132500	37230040	11510	11510	11510	11510	0
460	20250116	132400	37230040	11510	11520	11520	11510	2
461	20250116	132300	37207010	11500	11510	11520	11500	448
462	20250116	132200	32050530	11500	11510	11510	11500	251
463	20250116	132100	29162080	11510	11550	11550	11510	326
464	20250116	132000	25405340	11560	11560	11560	11560	0
465	20250116	131900	25405340	11560	11560	11560	11560	0
466	20250116	131800	25405340	11560	11560	11560	11560	0
467	20250116	131700	25405340	11560	11560	11560	11560	0
468	20250116	131600	25405340	11560	11560	11560	11560	0
469	20250116	131500	25405340	11560	11560	11560	11560	0
470	20250116	131400	25405340	11560	11560	11560	11560	0
471	20250116	131300	25405340	11560	11560	11560	11560	10
472	20250116	131200	25289740	11560	11560	11560	11560	1
473	20250116	131100	25278180	11550	11550	11550	11550	0
474	20250116	131000	25278180	11550	11550	11550	11550	0
475	20250116	130900	25278180	11550	11550	11550	11550	5
476	20250116	130800	25220430	11550	11550	11550	11550	0
477	20250116	130700	25220430	11550	11550	11550	11550	0
478	20250116	130600	25220430	11550	11550	11550	11550	0
479	20250116	130500	25220430	11550	11550	11550	11550	0
480	20250116	130400	25220430	11550	11550	11550	11550	0
481	20250116	130300	25220430	11550	11550	11550	11550	0
482	20250116	130200	25220430	11550	11550	11550	11550	0
483	20250116	130100	25220430	11550	11550	11550	11550	0
484	20250116	130000	25220430	11550	11550	11550	11550	0
485	20250116	125900	25220430	11550	11550	11550	11550	0
486	20250116	125800	25220430	11550	11550	11550	11550	0
487	20250116	125700	25220430	11550	11550	11550	11550	0
488	20250116	125600	25220430	11550	11550	11550	11550	0
489	20250116	125500	25220430	11550	11550	11550	11550	0
490	20250116	125400	25220430	11550	11550	11550	11550	0
491	20250116	125300	25220430	11550	11550	11550	11550	0
492	20250116	125200	25220430	11550	11550	11550	11550	0
493	20250116	125100	25220430	11550	11550	11550	11550	0
494	20250116	125000	25220430	11550	11550	11550	11550	0
495	20250116	124900	25220430	11550	11550	11550	11550	0
496	20250116	124800	25220430	11550	11550	11550	11550	0
497	20250116	124700	25220430	11550	11550	11550	11550	0
498	20250116	124600	25220430	11550	11550	11550	11550	0
499	20250116	124500	25220430	11550	11550	11550	11550	0
500	20250116	124400	25220430	11550	11550	11550	11550	0
501	20250116	124300	25220430	11550	11550	11550	11550	0
502	20250116	124200	25220430	11550	11550	11550	11550	0
503	20250116	124100	25220430	11550	11550	11550	11550	0
504	20250116	124000	25220430	11550	11550	11550	11550	0
505	20250116	123900	25220430	11550	11550	11550	11550	0
506	20250116	123800	25220430	11550	11550	11550	11550	0
507	20250116	123700	25220430	11550	11550	11550	11550	0
508	20250116	123600	25220430	11550	11550	11550	11550	0
509	20250116	123500	25220430	11550	11550	11550	11550	0
510	20250116	123400	25220430	11550	11550	11550	11550	24
511	20250116	123300	24943230	11560	11560	11560	11560	0
512	20250116	123200	24943230	11560	11560	11560	11560	1
513	20250116	123100	24931670	11560	11560	11560	11560	0
514	20250116	123000	24931670	11560	11560	11560	11560	0
515	20250116	122900	24931670	11560	11560	11560	11560	0
516	20250116	122800	24931670	11560	11560	11560	11560	0
517	20250116	122700	24931670	11560	11560	11560	11560	0
518	20250116	122600	24931670	11560	11560	11560	11560	0
519	20250116	122500	24931670	11560	11560	11560	11560	0
520	20250116	122400	24931670	11560	11560	11560	11560	0
521	20250116	122300	24931670	11560	11560	11560	11560	0
522	20250116	122200	24931670	11560	11560	11560	11560	1
523	20250116	122100	24920110	11550	11550	11550	11550	0
524	20250116	122000	24920110	11550	11550	11550	11550	0
525	20250116	121900	24920110	11550	11550	11550	11550	0
526	20250116	121800	24920110	11550	11550	11550	11550	0
527	20250116	121700	24920110	11550	11550	11550	11550	0
528	20250116	121600	24920110	11550	11550	11550	11550	0
529	20250116	121500	24920110	11550	11550	11550	11550	20
530	20250116	121400	24689110	11560	11560	11560	11560	0
531	20250116	121300	24689110	11560	11560	11560	11560	1
532	20250116	121200	24677550	11560	11560	11560	11560	0
533	20250116	121100	24677550	11560	11560	11560	11560	0
534	20250116	121000	24677550	11560	11560	11560	11560	0
535	20250116	120900	24677550	11560	11560	11560	11560	0
536	20250116	120800	24677550	11560	11560	11560	11560	10
537	20250116	120700	24561950	11560	11560	11560	11560	2
538	20250116	120600	24538830	11550	11550	11550	11550	0
539	20250116	120500	24538830	11550	11550	11550	11550	0
540	20250116	120400	24538830	11550	11550	11550	11550	0
541	20250116	120300	24538830	11550	11550	11550	11550	0
542	20250116	120200	24538830	11550	11550	11550	11550	0
543	20250116	120100	24538830	11550	11550	11550	11550	0
544	20250116	120000	24538830	11550	11550	11550	11550	0
545	20250116	115900	24538830	11550	11550	11550	11550	0
546	20250116	115800	24538830	11550	11550	11550	11550	0
547	20250116	115700	24538830	11550	11550	11550	11550	0
548	20250116	115600	24538830	11550	11550	11550	11550	0
549	20250116	115500	24538830	11550	11550	11550	11550	0
550	20250116	115400	24538830	11550	11550	11550	11550	0
551	20250116	115300	24538830	11550	11550	11550	11550	5
552	20250116	115200	24481080	11550	11550	11550	11550	0
553	20250116	115100	24481080	11550	11550	11550	11550	0
554	20250116	115000	24481080	11550	11550	11550	11550	0
555	20250116	114900	24481080	11550	11550	11550	11550	0
556	20250116	114800	24481080	11550	11550	11550	11550	0
557	20250116	114700	24481080	11550	11550	11550	11550	0
558	20250116	114600	24481080	11550	11550	11550	11550	0
559	20250116	114500	24481080	11550	11550	11550	11550	0
560	20250116	114400	24481080	11550	11550	11550	11550	0
561	20250116	114300	24481080	11550	11550	11550	11550	107
562	20250116	114200	23245230	11550	11550	11550	11550	0
563	20250116	114100	23245230	11550	11550	11550	11550	0
564	20250116	114000	23245230	11550	11550	11550	11550	0
565	20250116	113900	23245230	11550	11550	11550	11550	0
566	20250116	113800	23245230	11550	11550	11550	11550	0
567	20250116	113700	23245230	11550	11550	11550	11550	0
568	20250116	113600	23245230	11550	11550	11550	11550	0
569	20250116	113500	23245230	11550	11550	11550	11550	2
570	20250116	113400	23222130	11560	11560	11560	11560	0
571	20250116	113300	23222130	11560	11560	11560	11560	0
572	20250116	113200	23222130	11560	11560	11560	11560	0
573	20250116	113100	23222130	11560	11560	11560	11560	0
574	20250116	113000	23222130	11560	11560	11560	11560	70
575	20250116	112900	22412930	11550	11550	11550	11550	0
576	20250116	112800	22412930	11550	11550	11550	11550	0
577	20250116	112700	22412930	11550	11550	11550	11550	0
578	20250116	112600	22412930	11550	11550	11550	11550	0
579	20250116	112500	22412930	11550	11550	11550	11550	0
580	20250116	112400	22412930	11550	11550	11550	11550	0
581	20250116	112300	22412930	11550	11550	11550	11550	0
582	20250116	112200	22412930	11550	11550	11550	11550	0
583	20250116	112100	22412930	11550	11550	11550	11550	0
584	20250116	112000	22412930	11550	11550	11550	11550	0
585	20250116	111900	22412930	11550	11550	11550	11550	0
586	20250116	111800	22412930	11550	11550	11550	11550	44
587	20250116	111700	21904730	11560	11560	11560	11560	10
588	20250116	111600	21789130	11560	11560	11560	11560	0
589	20250116	111500	21789130	11560	11630	11630	11560	64
590	20250116	111400	21044880	11580	11550	11630	11550	966
591	20250116	111300	9822630	11540	11540	11540	11540	1
592	20250116	111200	9811090	11540	11540	11540	11540	0
593	20250116	111100	9811090	11540	11540	11540	11540	1
594	20250116	111000	9799550	11540	11540	11540	11540	0
595	20250116	110900	9799550	11540	11540	11540	11540	4
596	20250116	110800	9753390	11530	11530	11530	11530	0
597	20250116	110700	9753390	11530	11530	11530	11530	0
598	20250116	110600	9753390	11530	11530	11530	11530	0
599	20250116	110500	9753390	11530	11530	11530	11530	0
600	20250116	110400	9753390	11530	11530	11530	11530	0
601	20250116	110300	9753390	11530	11530	11530	11530	0
602	20250116	110200	9753390	11530	11540	11540	11530	11
603	20250116	110100	9626460	11540	11540	11540	11540	10
604	20250116	110000	9511060	11540	11540	11540	11540	0
605	20250116	105900	9511060	11540	11540	11540	11540	9
606	20250116	105800	9407200	11540	11540	11540	11540	0
607	20250116	105700	9407200	11540	11540	11540	11540	0
608	20250116	105600	9407200	11540	11540	11540	11540	0
609	20250116	105500	9407200	11540	11540	11540	11540	0
610	20250116	105400	9407200	11540	11540	11540	11540	0
611	20250116	105300	9407200	11540	11540	11540	11540	0
612	20250116	105200	9407200	11540	11540	11540	11540	0
613	20250116	105100	9407200	11540	11540	11540	11540	0
614	20250116	105000	9407200	11540	11540	11540	11540	0
615	20250116	104900	9407200	11540	11540	11540	11540	0
616	20250116	104800	9407200	11540	11540	11540	11540	0
617	20250116	104700	9407200	11540	11540	11540	11540	0
618	20250116	104600	9407200	11540	11540	11540	11540	1
619	20250116	104500	9395660	11540	11540	11540	11540	0
620	20250116	104400	9395660	11540	11540	11540	11540	0
621	20250116	104300	9395660	11540	11540	11540	11540	0
622	20250116	104200	9395660	11540	11540	11540	11540	0
623	20250116	104100	9395660	11540	11540	11540	11540	1
624	20250116	104000	9384120	11530	11530	11530	11530	3
625	20250116	103900	9349530	11530	11520	11530	11520	4
626	20250116	103800	9303440	11520	11520	11520	11520	100
627	20250116	103700	8151440	11510	11510	11510	11510	0
628	20250116	103600	8151440	11510	11510	11510	11510	16
629	20250116	103500	7967280	11510	11520	11520	11510	7
630	20250116	103400	7886650	11510	11510	11510	11510	84
631	20250116	103300	6919810	11520	11520	11520	11520	0
632	20250116	103200	6919810	11520	11520	11560	11510	4
633	20250116	103100	6873700	11520	11520	11560	11520	9
634	20250116	103000	6769940	11510	11510	11510	11510	0
635	20250116	102900	6769940	11510	11510	11510	11510	0
636	20250116	102800	6769940	11510	11550	11550	11510	120
637	20250116	102700	5388170	11550	11550	11550	11550	0
638	20250116	102600	5388170	11550	11560	11560	11550	9
639	20250116	102500	5284140	11560	11570	11570	11560	3
640	20250116	102400	5249450	11560	11560	11560	11560	2
641	20250116	102300	5226330	11590	11590	11590	11590	0
642	20250116	102200	5226330	11590	11590	11590	11590	0
643	20250116	102100	5226330	11590	11570	11590	11570	4
644	20250116	102000	5180020	11560	11550	11560	11550	29
645	20250116	101900	4845010	11550	11560	11560	11550	21
646	20250116	101800	4602290	11560	11560	11560	11560	20
647	20250116	101700	4371090	11570	11570	11570	11570	0
648	20250116	101600	4371090	11570	11570	11570	11570	0
649	20250116	101500	4371090	11570	11570	11570	11570	4
650	20250116	101400	4324810	11570	11570	11570	11570	0
651	20250116	101300	4324810	11570	11570	11570	11570	0
652	20250116	101200	4324810	11570	11570	11570	11570	0
653	20250116	101100	4324810	11570	11570	11570	11570	0
654	20250116	101000	4324810	11570	11570	11570	11570	10
655	20250116	100900	4209110	11560	11570	11570	11560	20
656	20250116	100800	3977850	11570	11570	11570	11570	0
657	20250116	100700	3977850	11570	11570	11570	11570	4
658	20250116	100600	3931570	11570	11580	11580	11570	26
659	20250116	100500	3630510	11580	11580	11580	11580	0
660	20250116	100400	3630510	11580	11580	11580	11580	0
661	20250116	100300	3630510	11580	11580	11580	11580	0
662	20250116	100200	3630510	11580	11580	11580	11580	0
663	20250116	100100	3630510	11580	11580	11580	11580	0
664	20250116	100000	3630510	11580	11580	11580	11580	0
665	20250116	095900	3630510	11580	11580	11580	11580	0
666	20250116	095800	3630510	11580	11580	11580	11580	0
667	20250116	095700	3630510	11580	11580	11580	11580	0
668	20250116	095600	3630510	11580	11580	11580	11580	0
669	20250116	095500	3630510	11580	11580	11580	11580	0
670	20250116	095400	3630510	11580	11580	11580	11580	0
671	20250116	095300	3630510	11580	11580	11580	11580	0
672	20250116	095200	3630510	11580	11580	11580	11580	0
673	20250116	095100	3630510	11580	11580	11580	11580	0
674	20250116	095000	3630510	11580	11580	11580	11580	0
675	20250116	094900	3630510	11580	11590	11590	11580	19
676	20250116	094800	3410320	11580	11580	11580	11580	0
677	20250116	094700	3410320	11580	11580	11580	11580	0
678	20250116	094600	3410320	11580	11580	11580	11580	83
679	20250116	094500	2449180	11580	11580	11580	11580	0
680	20250116	094400	2449180	11580	11580	11580	11580	0
681	20250116	094300	2449180	11580	11580	11580	11580	0
682	20250116	094200	2449180	11580	11580	11580	11580	2
683	20250116	094100	2426020	11580	11580	11580	11580	0
684	20250116	094000	2426020	11580	11580	11580	11580	0
685	20250116	093900	2426020	11580	11580	11580	11580	0
686	20250116	093800	2426020	11580	11580	11580	11580	0
687	20250116	093700	2426020	11580	11580	11580	11580	0
688	20250116	093600	2426020	11580	11580	11580	11580	0
689	20250116	093500	2426020	11580	11580	11580	11580	4
690	20250116	093400	2379700	11580	11580	11580	11570	15
691	20250116	093300	2206100	11570	11570	11570	11570	34
692	20250116	093200	1812720	11570	11570	11570	11570	0
693	20250116	093100	1812720	11570	11570	11570	11570	0
694	20250116	093000	1812720	11570	11570	11570	11570	2
695	20250116	092900	1789580	11570	11570	11570	11570	0
696	20250116	092800	1789580	11570	11570	11570	11570	0
697	20250116	092700	1789580	11570	11570	11570	11570	0
698	20250116	092600	1789580	11570	11570	11570	11570	0
699	20250116	092500	1789580	11570	11570	11570	11570	0
700	20250116	092400	1789580	11570	11570	11570	11570	1
701	20250116	092300	1778010	11570	11570	11570	11570	0
702	20250116	092200	1778010	11570	11570	11570	11570	0
703	20250116	092100	1778010	11570	11570	11570	11570	1
704	20250116	092000	1766440	11580	11570	11580	11570	8
705	20250116	091900	1673870	11570	11570	11570	11570	0
706	20250116	091800	1673870	11570	11570	11570	11570	0
707	20250116	091700	1673870	11570	11570	11570	11570	0
708	20250116	091600	1673870	11570	11570	11570	11570	0
709	20250116	091500	1673870	11570	11570	11570	11570	1
710	20250116	091400	1662300	11560	11560	11560	11560	1
711	20250116	091300	1650740	11560	11560	11560	11560	0
712	20250116	091200	1650740	11560	11560	11560	11560	0
713	20250116	091100	1650740	11560	11560	11560	11560	1
714	20250116	091000	1639180	11570	11570	11570	11570	0
715	20250116	090900	1639180	11570	11570	11570	11570	0
716	20250116	090800	1639180	11570	11570	11570	11570	0
717	20250116	090700	1639180	11570	11570	11570	11570	0
718	20250116	090600	1639180	11570	11570	11570	11570	0
719	20250116	090500	1639180	11570	11570	11570	11570	0
720	20250116	090400	1639180	11570	11600	11600	11570	12
721	20250116	090300	1500010	11650	11650	11650	11650	0
722	20250116	090200	1500010	11650	11650	11650	11650	0
723	20250116	090100	1500010	11650	11640	11650	11640	55
724	20250116	090000	859780	11570	11740	11740	11570	74