KissMeData/290740/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210700	15651450	5670	5670	5670	5670	82
3	20250123	210600	15651450	5670	5670	5670	5670	0
4	20250123	210500	15651450	5670	5670	5670	5670	0
5	20250123	210400	15651450	5670	5670	5670	5670	0
6	20250123	210300	15651450	5670	5670	5670	5670	0
7	20250123	210200	15651450	5670	5670	5670	5670	0
8	20250123	210100	15651450	5670	5670	5670	5670	0
9	20250123	210000	15651450	5670	5670	5670	5670	0
10	20250123	205900	15651450	5670	5670	5670	5670	0
11	20250123	205800	15651450	5670	5670	5670	5670	0
12	20250123	205700	15651450	5670	5670	5670	5670	0
13	20250123	205600	15651450	5670	5670	5670	5670	0
14	20250123	205500	15651450	5670	5670	5670	5670	0
15	20250123	205400	15651450	5670	5670	5670	5670	0
16	20250123	205300	15651450	5670	5670	5670	5670	0
17	20250123	205200	15651450	5670	5670	5670	5670	0
18	20250123	205100	15651450	5670	5670	5670	5670	0
19	20250123	205000	15651450	5670	5670	5670	5670	0
20	20250123	204900	15651450	5670	5670	5670	5670	0
21	20250123	204800	15651450	5670	5670	5670	5670	0
22	20250123	204700	15651450	5670	5670	5670	5670	0
23	20250123	204600	15651450	5670	5670	5670	5670	0
24	20250123	204500	15651450	5670	5670	5670	5670	0
25	20250123	204400	15651450	5670	5670	5670	5670	0
26	20250123	204300	15651450	5670	5670	5670	5670	0
27	20250123	204200	15651450	5670	5670	5670	5670	0
28	20250123	204100	15651450	5670	5670	5670	5670	0
29	20250123	204000	15651450	5670	5670	5670	5670	0
30	20250123	203900	15651450	5670	5670	5670	5670	0
31	20250123	203800	15651450	5670	5670	5670	5670	0
32	20250123	203700	15651450	5670	5670	5670	5670	82
33	20250123	203600	15651450	5670	5670	5670	5670	0
34	20250123	203500	15651450	5670	5670	5670	5670	0
35	20250123	203400	15651450	5670	5670	5670	5670	0
36	20250123	203300	15651450	5670	5670	5670	5670	0
37	20250123	203200	15651450	5670	5670	5670	5670	0
38	20250123	203100	15651450	5670	5670	5670	5670	0
39	20250123	203000	15651450	5670	5670	5670	5670	0
40	20250123	202900	15651450	5670	5670	5670	5670	0
41	20250123	202800	15651450	5670	5670	5670	5670	0
42	20250123	202700	15651450	5670	5670	5670	5670	0
43	20250123	202600	15651450	5670	5670	5670	5670	0
44	20250123	202500	15651450	5670	5670	5670	5670	0
45	20250123	202400	15651450	5670	5670	5670	5670	0
46	20250123	202300	15651450	5670	5670	5670	5670	0
47	20250123	202200	15651450	5670	5670	5670	5670	0
48	20250123	202100	15651450	5670	5670	5670	5670	0
49	20250123	202000	15651450	5670	5670	5670	5670	0
50	20250123	201900	15651450	5670	5670	5670	5670	0
51	20250123	201800	15651450	5670	5670	5670	5670	0
52	20250123	201700	15651450	5670	5670	5670	5670	0
53	20250123	201600	15651450	5670	5670	5670	5670	0
54	20250123	201500	15651450	5670	5670	5670	5670	0
55	20250123	201400	15651450	5670	5670	5670	5670	0
56	20250123	201300	15651450	5670	5670	5670	5670	0
57	20250123	201200	15651450	5670	5670	5670	5670	0
58	20250123	201100	15651450	5670	5670	5670	5670	0
59	20250123	201000	15651450	5670	5670	5670	5670	0
60	20250123	200900	15651450	5670	5670	5670	5670	0
61	20250123	200800	15651450	5670	5670	5670	5670	0
62	20250123	200700	15651450	5670	5670	5670	5670	82
63	20250123	200600	15651450	5670	5670	5670	5670	0
64	20250123	200500	15651450	5670	5670	5670	5670	0
65	20250123	200400	15651450	5670	5670	5670	5670	0
66	20250123	200300	15651450	5670	5670	5670	5670	0
67	20250123	200200	15651450	5670	5670	5670	5670	0
68	20250123	200100	15651450	5670	5670	5670	5670	0
69	20250123	200000	15651450	5670	5670	5670	5670	0
70	20250123	195900	15651450	5670	5670	5670	5670	0
71	20250123	195800	15651450	5670	5670	5670	5670	0
72	20250123	195700	15651450	5670	5670	5670	5670	0
73	20250123	195600	15651450	5670	5670	5670	5670	0
74	20250123	195500	15651450	5670	5670	5670	5670	0
75	20250123	195400	15651450	5670	5670	5670	5670	0
76	20250123	195300	15651450	5670	5670	5670	5670	0
77	20250123	195200	15651450	5670	5670	5670	5670	0
78	20250123	195100	15651450	5670	5670	5670	5670	0
79	20250123	195000	15651450	5670	5670	5670	5670	0
80	20250123	194900	15651450	5670	5670	5670	5670	0
81	20250123	194800	15651450	5670	5670	5670	5670	0
82	20250123	194700	15651450	5670	5670	5670	5670	0
83	20250123	194600	15651450	5670	5670	5670	5670	0
84	20250123	194500	15651450	5670	5670	5670	5670	0
85	20250123	194400	15651450	5670	5670	5670	5670	0
86	20250123	194300	15651450	5670	5670	5670	5670	0
87	20250123	194200	15651450	5670	5670	5670	5670	0
88	20250123	194100	15651450	5670	5670	5670	5670	0
89	20250123	194000	15651450	5670	5670	5670	5670	0
90	20250123	193900	15651450	5670	5670	5670	5670	0
91	20250123	193800	15651450	5670	5670	5670	5670	0
92	20250123	193700	15651450	5670	5670	5670	5670	82
93	20250123	193600	15651450	5670	5670	5670	5670	0
94	20250123	193500	15651450	5670	5670	5670	5670	0
95	20250123	193400	15651450	5670	5670	5670	5670	0
96	20250123	193300	15651450	5670	5670	5670	5670	0
97	20250123	193200	15651450	5670	5670	5670	5670	0
98	20250123	193100	15651450	5670	5670	5670	5670	0
99	20250123	193000	15651450	5670	5670	5670	5670	0
100	20250123	192900	15651450	5670	5670	5670	5670	0
101	20250123	192800	15651450	5670	5670	5670	5670	0
102	20250123	192700	15651450	5670	5670	5670	5670	0
103	20250123	192600	15651450	5670	5670	5670	5670	0
104	20250123	192500	15651450	5670	5670	5670	5670	0
105	20250123	192400	15651450	5670	5670	5670	5670	0
106	20250123	192300	15651450	5670	5670	5670	5670	0
107	20250123	192200	15651450	5670	5670	5670	5670	0
108	20250123	192100	15651450	5670	5670	5670	5670	0
109	20250123	192000	15651450	5670	5670	5670	5670	0
110	20250123	191900	15651450	5670	5670	5670	5670	0
111	20250123	191800	15651450	5670	5670	5670	5670	0
112	20250123	191700	15651450	5670	5670	5670	5670	0
113	20250123	191600	15651450	5670	5670	5670	5670	0
114	20250123	191500	15651450	5670	5670	5670	5670	0
115	20250123	191400	15651450	5670	5670	5670	5670	0
116	20250123	191300	15651450	5670	5670	5670	5670	0
117	20250123	191200	15651450	5670	5670	5670	5670	0
118	20250123	191100	15651450	5670	5670	5670	5670	0
119	20250123	191000	15651450	5670	5670	5670	5670	0
120	20250123	190900	15651450	5670	5670	5670	5670	0
121	20250123	190800	15651450	5670	5670	5670	5670	0
122	20250123	190700	15651450	5670	5670	5670	5670	82
123	20250123	190600	15651450	5670	5670	5670	5670	0
124	20250123	190500	15651450	5670	5670	5670	5670	0
125	20250123	190400	15651450	5670	5670	5670	5670	0
126	20250123	190300	15651450	5670	5670	5670	5670	0
127	20250123	190200	15651450	5670	5670	5670	5670	0
128	20250123	190100	15651450	5670	5670	5670	5670	0
129	20250123	190000	15651450	5670	5670	5670	5670	0
130	20250123	185900	15651450	5670	5670	5670	5670	0
131	20250123	185800	15651450	5670	5670	5670	5670	0
132	20250123	185700	15651450	5670	5670	5670	5670	0
133	20250123	185600	15651450	5670	5670	5670	5670	0
134	20250123	185500	15651450	5670	5670	5670	5670	0
135	20250123	185400	15651450	5670	5670	5670	5670	0
136	20250123	185300	15651450	5670	5670	5670	5670	0
137	20250123	185200	15651450	5670	5670	5670	5670	0
138	20250123	185100	15651450	5670	5670	5670	5670	0
139	20250123	185000	15651450	5670	5670	5670	5670	0
140	20250123	184900	15651450	5670	5670	5670	5670	0
141	20250123	184800	15651450	5670	5670	5670	5670	0
142	20250123	184700	15651450	5670	5670	5670	5670	0
143	20250123	184600	15651450	5670	5670	5670	5670	0
144	20250123	184500	15651450	5670	5670	5670	5670	0
145	20250123	184400	15651450	5670	5670	5670	5670	0
146	20250123	184300	15651450	5670	5670	5670	5670	0
147	20250123	184200	15651450	5670	5670	5670	5670	0
148	20250123	184100	15651450	5670	5670	5670	5670	0
149	20250123	184000	15651450	5670	5670	5670	5670	0
150	20250123	183900	15651450	5670	5670	5670	5670	0
151	20250123	183800	15651450	5670	5670	5670	5670	0
152	20250123	183700	15651450	5670	5670	5670	5670	82
153	20250123	183600	15651450	5670	5670	5670	5670	0
154	20250123	183500	15651450	5670	5670	5670	5670	0
155	20250123	183400	15651450	5670	5670	5670	5670	0
156	20250123	183300	15651450	5670	5670	5670	5670	0
157	20250123	183200	15651450	5670	5670	5670	5670	0
158	20250123	183100	15651450	5670	5670	5670	5670	0
159	20250123	183000	15651450	5670	5670	5670	5670	0
160	20250123	182900	15651450	5670	5670	5670	5670	0
161	20250123	182800	15651450	5670	5670	5670	5670	0
162	20250123	182700	15651450	5670	5670	5670	5670	0
163	20250123	182600	15651450	5670	5670	5670	5670	0
164	20250123	182500	15651450	5670	5670	5670	5670	0
165	20250123	182400	15651450	5670	5670	5670	5670	0
166	20250123	182300	15651450	5670	5670	5670	5670	0
167	20250123	182200	15651450	5670	5670	5670	5670	0
168	20250123	182100	15651450	5670	5670	5670	5670	0
169	20250123	182000	15651450	5670	5670	5670	5670	0
170	20250123	181900	15651450	5670	5670	5670	5670	0
171	20250123	181800	15651450	5670	5670	5670	5670	0
172	20250123	181700	15651450	5670	5670	5670	5670	0
173	20250123	181600	15651450	5670	5670	5670	5670	0
174	20250123	181500	15651450	5670	5670	5670	5670	0
175	20250123	181400	15651450	5670	5670	5670	5670	0
176	20250123	181300	15651450	5670	5670	5670	5670	0
177	20250123	181200	15651450	5670	5670	5670	5670	0
178	20250123	181100	15651450	5670	5670	5670	5670	0
179	20250123	181000	15651450	5670	5670	5670	5670	0
180	20250123	180900	15651450	5670	5670	5670	5670	0
181	20250123	180800	15651450	5670	5670	5670	5670	0
182	20250123	180700	15651450	5670	5670	5670	5670	82
183	20250123	180600	15651450	5670	5670	5670	5670	0
184	20250123	180500	15651450	5670	5670	5670	5670	0
185	20250123	180400	15651450	5670	5670	5670	5670	0
186	20250123	180300	15651450	5670	5670	5670	5670	0
187	20250123	180200	15651450	5670	5670	5670	5670	0
188	20250123	180100	15651450	5670	5670	5670	5670	0
189	20250123	180000	15651450	5670	5670	5670	5670	0
190	20250123	175900	15651450	5670	5670	5670	5670	0
191	20250123	175800	15651450	5670	5670	5670	5670	0
192	20250123	175700	15651450	5670	5670	5670	5670	0
193	20250123	175600	15651450	5670	5670	5670	5670	0
194	20250123	175500	15651450	5670	5670	5670	5670	0
195	20250123	175400	15651450	5670	5670	5670	5670	0
196	20250123	175300	15651450	5670	5670	5670	5670	0
197	20250123	175200	15651450	5670	5670	5670	5670	0
198	20250123	175100	15651450	5670	5670	5670	5670	0
199	20250123	175000	15651450	5670	5670	5670	5670	0
200	20250123	174900	15651450	5670	5670	5670	5670	0
201	20250123	174800	15651450	5670	5670	5670	5670	0
202	20250123	174700	15651450	5670	5670	5670	5670	0
203	20250123	174600	15651450	5670	5670	5670	5670	0
204	20250123	174500	15651450	5670	5670	5670	5670	0
205	20250123	174400	15651450	5670	5670	5670	5670	0
206	20250123	174300	15651450	5670	5670	5670	5670	0
207	20250123	174200	15651450	5670	5670	5670	5670	0
208	20250123	174100	15651450	5670	5670	5670	5670	0
209	20250123	174000	15651450	5670	5670	5670	5670	0
210	20250123	173900	15651450	5670	5670	5670	5670	0
211	20250123	173800	15651450	5670	5670	5670	5670	0
212	20250123	173700	15651450	5670	5670	5670	5670	82
213	20250123	173600	15651450	5670	5670	5670	5670	0
214	20250123	173500	15651450	5670	5670	5670	5670	0
215	20250123	173400	15651450	5670	5670	5670	5670	0
216	20250123	173300	15651450	5670	5670	5670	5670	0
217	20250123	173200	15651450	5670	5670	5670	5670	0
218	20250123	173100	15651450	5670	5670	5670	5670	0
219	20250123	173000	15651450	5670	5670	5670	5670	0
220	20250123	172900	15651450	5670	5670	5670	5670	0
221	20250123	172800	15651450	5670	5670	5670	5670	0
222	20250123	172700	15651450	5670	5670	5670	5670	0
223	20250123	172600	15651450	5670	5670	5670	5670	0
224	20250123	172500	15651450	5670	5670	5670	5670	0
225	20250123	172400	15651450	5670	5670	5670	5670	0
226	20250123	172300	15651450	5670	5670	5670	5670	0
227	20250123	172200	15651450	5670	5670	5670	5670	0
228	20250123	172100	15651450	5670	5670	5670	5670	0
229	20250123	172000	15651450	5670	5670	5670	5670	0
230	20250123	171900	15651450	5670	5670	5670	5670	0
231	20250123	171800	15651450	5670	5670	5670	5670	0
232	20250123	171700	15651450	5670	5670	5670	5670	0
233	20250123	171600	15651450	5670	5670	5670	5670	0
234	20250123	171500	15651450	5670	5670	5670	5670	0
235	20250123	171400	15651450	5670	5670	5670	5670	0
236	20250123	171300	15651450	5670	5670	5670	5670	0
237	20250123	171200	15651450	5670	5670	5670	5670	0
238	20250123	171100	15651450	5670	5670	5670	5670	0
239	20250123	171000	15651450	5670	5670	5670	5670	0
240	20250123	170900	15651450	5670	5670	5670	5670	0
241	20250123	170800	15651450	5670	5670	5670	5670	0
242	20250123	170700	15651450	5670	5670	5670	5670	82
243	20250123	170600	15651450	5670	5670	5670	5670	0
244	20250123	170500	15651450	5670	5670	5670	5670	0
245	20250123	170400	15651450	5670	5670	5670	5670	0
246	20250123	170300	15651450	5670	5670	5670	5670	0
247	20250123	170200	15651450	5670	5670	5670	5670	0
248	20250123	170100	15651450	5670	5670	5670	5670	0
249	20250123	170000	15651450	5670	5670	5670	5670	0
250	20250123	165900	15651450	5670	5670	5670	5670	0
251	20250123	165800	15651450	5670	5670	5670	5670	0
252	20250123	165700	15651450	5670	5670	5670	5670	0
253	20250123	165600	15651450	5670	5670	5670	5670	0
254	20250123	165500	15651450	5670	5670	5670	5670	0
255	20250123	165400	15651450	5670	5670	5670	5670	0
256	20250123	165300	15651450	5670	5670	5670	5670	0
257	20250123	165200	15651450	5670	5670	5670	5670	0
258	20250123	165100	15651450	5670	5670	5670	5670	0
259	20250123	165000	15651450	5670	5670	5670	5670	0
260	20250123	164900	15651450	5670	5670	5670	5670	0
261	20250123	164800	15651450	5670	5670	5670	5670	0
262	20250123	164700	15651450	5670	5670	5670	5670	0
263	20250123	164600	15651450	5670	5670	5670	5670	0
264	20250123	164500	15651450	5670	5670	5670	5670	0
265	20250123	164400	15651450	5670	5670	5670	5670	0
266	20250123	164300	15651450	5670	5670	5670	5670	0
267	20250123	164200	15651450	5670	5670	5670	5670	0
268	20250123	164100	15651450	5670	5670	5670	5670	0
269	20250123	164000	15651450	5670	5670	5670	5670	0
270	20250123	163900	15651450	5670	5670	5670	5670	0
271	20250123	163800	15651450	5670	5670	5670	5670	0
272	20250123	163700	15651450	5670	5670	5670	5670	82
273	20250123	163600	15651450	5670	5670	5670	5670	0
274	20250123	163500	15651450	5670	5670	5670	5670	0
275	20250123	163400	15651450	5670	5670	5670	5670	0
276	20250123	163300	15651450	5670	5670	5670	5670	0
277	20250123	163200	15651450	5670	5670	5670	5670	0
278	20250123	163100	15651450	5670	5670	5670	5670	0
279	20250123	163000	15651450	5670	5670	5670	5670	0
280	20250123	162900	15651450	5670	5670	5670	5670	0
281	20250123	162800	15651450	5670	5670	5670	5670	0
282	20250123	162700	15651450	5670	5670	5670	5670	0
283	20250123	162600	15651450	5670	5670	5670	5670	0
284	20250123	162500	15651450	5670	5670	5670	5670	0
285	20250123	162400	15651450	5670	5670	5670	5670	0
286	20250123	162300	15651450	5670	5670	5670	5670	0
287	20250123	162200	15651450	5670	5670	5670	5670	0
288	20250123	162100	15651450	5670	5670	5670	5670	0
289	20250123	162000	15651450	5670	5670	5670	5670	0
290	20250123	161900	15651450	5670	5670	5670	5670	0
291	20250123	161800	15651450	5670	5670	5670	5670	0
292	20250123	161700	15651450	5670	5670	5670	5670	0
293	20250123	161600	15651450	5670	5670	5670	5670	0
294	20250123	161500	15651450	5670	5670	5670	5670	0
295	20250123	161400	15651450	5670	5670	5670	5670	0
296	20250123	161300	15651450	5670	5670	5670	5670	0
297	20250123	161200	15651450	5670	5670	5670	5670	0
298	20250123	161100	15651450	5670	5670	5670	5670	0
299	20250123	161000	15651450	5670	5670	5670	5670	0
300	20250123	160900	15651450	5670	5670	5670	5670	0
301	20250123	160800	15651450	5670	5670	5670	5670	0
302	20250123	160700	15651450	5670	5670	5670	5670	82
303	20250123	160600	15651450	5670	5670	5670	5670	0
304	20250123	160500	15651450	5670	5670	5670	5670	0
305	20250123	160400	15651450	5670	5670	5670	5670	0
306	20250123	160300	15651450	5670	5670	5670	5670	0
307	20250123	160200	15651450	5670	5670	5670	5670	0
308	20250123	160100	15651450	5670	5670	5670	5670	0
309	20250123	160000	15651450	5670	5670	5670	5670	0
310	20250123	155900	15651450	5670	5670	5670	5670	0
311	20250123	155800	15651450	5670	5670	5670	5670	0
312	20250123	155700	15651450	5670	5670	5670	5670	0
313	20250123	155600	15651450	5670	5670	5670	5670	0
314	20250123	155500	15651450	5670	5670	5670	5670	0
315	20250123	155400	15651450	5670	5670	5670	5670	0
316	20250123	155300	15651450	5670	5670	5670	5670	0
317	20250123	155200	15651450	5670	5670	5670	5670	0
318	20250123	155100	15651450	5670	5670	5670	5670	0
319	20250123	155000	15651450	5670	5670	5670	5670	0
320	20250123	154900	15651450	5670	5670	5670	5670	0
321	20250123	154800	15651450	5670	5670	5670	5670	0
322	20250123	154700	15651450	5670	5670	5670	5670	0
323	20250123	154600	15651450	5670	5670	5670	5670	0
324	20250123	154500	15651450	5670	5670	5670	5670	0
325	20250123	154400	15651450	5670	5670	5670	5670	0
326	20250123	154300	15651450	5670	5670	5670	5670	0
327	20250123	154200	15651450	5670	5670	5670	5670	0
328	20250123	154100	15651450	5670	5670	5670	5670	0
329	20250123	154000	15651450	5670	5670	5670	5670	0
330	20250123	153900	15651450	5670	5670	5670	5670	0
331	20250123	153800	15651450	5670	5670	5670	5670	0
332	20250123	153700	15651450	5670	5670	5670	5670	82
333	20250123	153600	15651450	5670	5670	5670	5670	0
334	20250123	153500	15651450	5670	5670	5670	5670	0
335	20250123	153400	15651450	5670	5670	5670	5670	0
336	20250123	153300	15651450	5670	5670	5670	5670	0
337	20250123	153200	15651450	5670	5670	5670	5670	0
338	20250123	153100	15651450	5670	5670	5670	5670	0
339	20250123	153000	15651450	5670	5670	5670	5670	82
340	20250123	152900	15186510	5680	5680	5680	5680	0
341	20250123	152800	15186510	5680	5680	5680	5680	0
342	20250123	152700	15186510	5680	5680	5680	5680	0
343	20250123	152600	15186510	5680	5680	5680	5680	0
344	20250123	152500	15186510	5680	5680	5680	5680	0
345	20250123	152400	15186510	5680	5680	5680	5680	0
346	20250123	152300	15186510	5680	5680	5680	5680	0
347	20250123	152200	15186510	5680	5680	5680	5680	0
348	20250123	152100	15186510	5680	5680	5680	5680	0
349	20250123	152000	15186510	5680	5680	5680	5680	0
350	20250123	151900	15186510	5680	5680	5680	5680	0
351	20250123	151800	15186510	5680	5680	5680	5680	0
352	20250123	151700	15186510	5680	5680	5680	5680	0
353	20250123	151600	15186510	5680	5680	5680	5680	0
354	20250123	151500	15186510	5680	5680	5680	5680	0
355	20250123	151400	15186510	5680	5680	5680	5680	0
356	20250123	151300	15186510	5680	5680	5680	5680	0
357	20250123	151200	15186510	5680	5680	5680	5680	0
358	20250123	151100	15186510	5680	5680	5680	5680	0
359	20250123	151000	15186510	5680	5680	5680	5680	0
360	20250123	150900	15186510	5680	5680	5680	5680	0
361	20250123	150800	15186510	5680	5680	5680	5680	0
362	20250123	150700	15186510	5680	5680	5680	5680	0
363	20250123	150600	15186510	5680	5680	5680	5680	0
364	20250123	150500	15186510	5680	5680	5680	5680	0
365	20250123	150400	15186510	5680	5680	5680	5680	0
366	20250123	150300	15186510	5680	5680	5680	5680	0
367	20250123	150200	15186510	5680	5680	5680	5680	0
368	20250123	150100	15186510	5680	5680	5680	5680	0
369	20250123	150000	15186510	5680	5680	5680	5680	1
370	20250123	145900	15180830	5610	5610	5690	5610	1005
371	20250123	145800	9479220	5610	5610	5610	5610	0
372	20250123	145700	9479220	5610	5610	5610	5610	1
373	20250123	145600	9473610	5610	5610	5610	5610	0
374	20250123	145500	9473610	5610	5610	5610	5610	0
375	20250123	145400	9473610	5610	5610	5610	5610	0
376	20250123	145300	9473610	5610	5610	5610	5610	0
377	20250123	145200	9473610	5610	5610	5610	5610	0
378	20250123	145100	9473610	5610	5610	5610	5610	0
379	20250123	145000	9473610	5610	5610	5610	5610	0
380	20250123	144900	9473610	5610	5610	5610	5610	0
381	20250123	144800	9473610	5610	5610	5610	5610	0
382	20250123	144700	9473610	5610	5610	5610	5610	0
383	20250123	144600	9473610	5610	5600	5610	5600	2
384	20250123	144500	9462400	5640	5640	5640	5640	0
385	20250123	144400	9462400	5640	5640	5640	5640	0
386	20250123	144300	9462400	5640	5640	5640	5640	0
387	20250123	144200	9462400	5640	5640	5640	5640	0
388	20250123	144100	9462400	5640	5640	5640	5640	0
389	20250123	144000	9462400	5640	5640	5640	5640	0
390	20250123	143900	9462400	5640	5640	5640	5640	0
391	20250123	143800	9462400	5640	5640	5640	5640	0
392	20250123	143700	9462400	5640	5640	5640	5640	0
393	20250123	143600	9462400	5640	5640	5640	5640	0
394	20250123	143500	9462400	5640	5640	5640	5640	0
395	20250123	143400	9462400	5640	5640	5640	5640	0
396	20250123	143300	9462400	5640	5640	5640	5640	0
397	20250123	143200	9462400	5640	5640	5640	5640	0
398	20250123	143100	9462400	5640	5640	5640	5640	0
399	20250123	143000	9462400	5640	5640	5640	5640	0
400	20250123	142900	9462400	5640	5640	5640	5640	0
401	20250123	142800	9462400	5640	5640	5640	5640	0
402	20250123	142700	9462400	5640	5640	5640	5640	0
403	20250123	142600	9462400	5640	5640	5640	5640	0
404	20250123	142500	9462400	5640	5640	5640	5640	0
405	20250123	142400	9462400	5640	5640	5640	5640	0
406	20250123	142300	9462400	5640	5640	5640	5640	0
407	20250123	142200	9462400	5640	5640	5640	5640	0
408	20250123	142100	9462400	5640	5640	5640	5640	0
409	20250123	142000	9462400	5640	5640	5640	5640	0
410	20250123	141900	9462400	5640	5640	5640	5640	1
411	20250123	141800	9456760	5580	5580	5580	5580	0
412	20250123	141700	9456760	5580	5580	5580	5580	0
413	20250123	141600	9456760	5580	5580	5580	5580	0
414	20250123	141500	9456760	5580	5580	5580	5580	0
415	20250123	141400	9456760	5580	5580	5580	5580	2
416	20250123	141300	9445600	5640	5640	5640	5640	0
417	20250123	141200	9445600	5640	5640	5640	5640	0
418	20250123	141100	9445600	5640	5640	5640	5640	0
419	20250123	141000	9445600	5640	5640	5640	5640	0
420	20250123	140900	9445600	5640	5640	5640	5640	1
421	20250123	140800	9439960	5580	5580	5580	5580	0
422	20250123	140700	9439960	5580	5580	5580	5580	0
423	20250123	140600	9439960	5580	5580	5580	5580	0
424	20250123	140500	9439960	5580	5580	5580	5580	0
425	20250123	140400	9439960	5580	5580	5580	5580	0
426	20250123	140300	9439960	5580	5580	5580	5580	0
427	20250123	140200	9439960	5580	5590	5590	5580	145
428	20250123	140100	8629520	5630	5630	5630	5630	0
429	20250123	140000	8629520	5630	5630	5630	5630	0
430	20250123	135900	8629520	5630	5630	5630	5630	1
431	20250123	135800	8623890	5630	5630	5630	5630	0
432	20250123	135700	8623890	5630	5630	5630	5630	0
433	20250123	135600	8623890	5630	5630	5630	5630	1
434	20250123	135500	8618260	5630	5630	5630	5630	0
435	20250123	135400	8618260	5630	5630	5630	5630	0
436	20250123	135300	8618260	5630	5630	5630	5630	0
437	20250123	135200	8618260	5630	5630	5630	5630	1
438	20250123	135100	8612630	5630	5630	5630	5630	0
439	20250123	135000	8612630	5630	5630	5630	5630	0
440	20250123	134900	8612630	5630	5630	5630	5630	0
441	20250123	134800	8612630	5630	5630	5630	5630	0
442	20250123	134700	8612630	5630	5630	5630	5630	0
443	20250123	134600	8612630	5630	5630	5630	5630	0
444	20250123	134500	8612630	5630	5630	5630	5630	0
445	20250123	134400	8612630	5630	5630	5630	5630	0
446	20250123	134300	8612630	5630	5630	5630	5630	0
447	20250123	134200	8612630	5630	5630	5630	5630	0
448	20250123	134100	8612630	5630	5610	5630	5610	3
449	20250123	134000	8595770	5590	5590	5590	5590	0
450	20250123	133900	8595770	5590	5590	5590	5590	0
451	20250123	133800	8595770	5590	5590	5590	5590	0
452	20250123	133700	8595770	5590	5590	5590	5590	0
453	20250123	133600	8595770	5590	5590	5590	5590	0
454	20250123	133500	8595770	5590	5590	5590	5590	2
455	20250123	133400	8584590	5640	5640	5640	5640	0
456	20250123	133300	8584590	5640	5640	5640	5640	0
457	20250123	133200	8584590	5640	5640	5640	5640	0
458	20250123	133100	8584590	5640	5640	5640	5640	0
459	20250123	133000	8584590	5640	5640	5640	5640	0
460	20250123	132900	8584590	5640	5640	5640	5640	0
461	20250123	132800	8584590	5640	5640	5640	5640	0
462	20250123	132700	8584590	5640	5630	5640	5630	9
463	20250123	132600	8533840	5640	5640	5640	5640	0
464	20250123	132500	8533840	5640	5640	5640	5640	0
465	20250123	132400	8533840	5640	5640	5640	5640	1
466	20250123	132300	8528200	5600	5610	5610	5600	267
467	20250123	132200	7032990	5610	5610	5610	5610	0
468	20250123	132100	7032990	5610	5610	5610	5610	1
469	20250123	132000	7027380	5610	5610	5610	5610	0
470	20250123	131900	7027380	5610	5610	5610	5610	0
471	20250123	131800	7027380	5610	5610	5610	5610	0
472	20250123	131700	7027380	5610	5610	5610	5610	1
473	20250123	131600	7021770	5610	5610	5610	5610	0
474	20250123	131500	7021770	5610	5610	5610	5610	0
475	20250123	131400	7021770	5610	5610	5610	5610	0
476	20250123	131300	7021770	5610	5610	5610	5610	0
477	20250123	131200	7021770	5610	5610	5610	5610	0
478	20250123	131100	7021770	5610	5610	5610	5610	2
479	20250123	131000	7010550	5610	5610	5610	5610	0
480	20250123	130900	7010550	5610	5610	5610	5610	0
481	20250123	130800	7010550	5610	5610	5610	5610	0
482	20250123	130700	7010550	5610	5610	5610	5610	0
483	20250123	130600	7010550	5610	5610	5610	5610	2
484	20250123	130500	6999330	5610	5610	5610	5610	16
485	20250123	130400	6909570	5610	5610	5610	5610	6
486	20250123	130300	6875910	5610	5610	5610	5610	0
487	20250123	130200	6875910	5610	5610	5610	5610	0
488	20250123	130100	6875910	5610	5610	5610	5610	2
489	20250123	130000	6864690	5610	5610	5610	5610	0
490	20250123	125900	6864690	5610	5610	5610	5610	1
491	20250123	125800	6859080	5610	5610	5610	5610	1
492	20250123	125700	6853470	5620	5620	5620	5620	1
493	20250123	125600	6847850	5610	5610	5610	5610	0
494	20250123	125500	6847850	5610	5620	5620	5610	33
495	20250123	125400	6662400	5640	5640	5640	5640	0
496	20250123	125300	6662400	5640	5640	5640	5640	0
497	20250123	125200	6662400	5640	5640	5640	5640	0
498	20250123	125100	6662400	5640	5640	5640	5640	0
499	20250123	125000	6662400	5640	5640	5640	5640	5
500	20250123	124900	6634200	5640	5640	5640	5640	0
501	20250123	124800	6634200	5640	5640	5640	5640	0
502	20250123	124700	6634200	5640	5640	5640	5640	0
503	20250123	124600	6634200	5640	5640	5640	5640	0
504	20250123	124500	6634200	5640	5640	5640	5640	0
505	20250123	124400	6634200	5640	5640	5640	5640	0
506	20250123	124300	6634200	5640	5640	5640	5640	0
507	20250123	124200	6634200	5640	5640	5640	5640	0
508	20250123	124100	6634200	5640	5640	5640	5640	0
509	20250123	124000	6634200	5640	5640	5640	5640	0
510	20250123	123900	6634200	5640	5640	5640	5640	0
511	20250123	123800	6634200	5640	5640	5640	5640	0
512	20250123	123700	6634200	5640	5640	5640	5640	0
513	20250123	123600	6634200	5640	5640	5640	5640	1
514	20250123	123500	6628560	5650	5650	5650	5650	0
515	20250123	123400	6628560	5650	5650	5650	5650	1
516	20250123	123300	6622910	5640	5640	5640	5640	2
517	20250123	123200	6611630	5640	5640	5640	5640	0
518	20250123	123100	6611630	5640	5640	5640	5640	0
519	20250123	123000	6611630	5640	5640	5640	5640	0
520	20250123	122900	6611630	5640	5640	5640	5640	0
521	20250123	122800	6611630	5640	5640	5640	5640	0
522	20250123	122700	6611630	5640	5640	5640	5640	0
523	20250123	122600	6611630	5640	5640	5640	5640	0
524	20250123	122500	6611630	5640	5640	5640	5640	0
525	20250123	122400	6611630	5640	5640	5640	5640	0
526	20250123	122300	6611630	5640	5640	5640	5640	0
527	20250123	122200	6611630	5640	5640	5640	5640	0
528	20250123	122100	6611630	5640	5640	5640	5640	1
529	20250123	122000	6605990	5640	5640	5640	5640	0
530	20250123	121900	6605990	5640	5640	5640	5640	0
531	20250123	121800	6605990	5640	5640	5640	5640	0
532	20250123	121700	6605990	5640	5640	5640	5640	0
533	20250123	121600	6605990	5640	5640	5640	5640	1
534	20250123	121500	6600350	5670	5670	5670	5670	0
535	20250123	121400	6600350	5670	5670	5670	5670	0
536	20250123	121300	6600350	5670	5670	5670	5670	0
537	20250123	121200	6600350	5670	5670	5670	5670	0
538	20250123	121100	6600350	5670	5670	5670	5670	0
539	20250123	121000	6600350	5670	5670	5670	5670	0
540	20250123	120900	6600350	5670	5670	5670	5670	0
541	20250123	120800	6600350	5670	5670	5670	5670	0
542	20250123	120700	6600350	5670	5670	5670	5670	0
543	20250123	120600	6600350	5670	5670	5670	5670	0
544	20250123	120500	6600350	5670	5670	5670	5670	1
545	20250123	120400	6594680	5640	5640	5640	5640	0
546	20250123	120300	6594680	5640	5640	5640	5640	0
547	20250123	120200	6594680	5640	5640	5640	5640	0
548	20250123	120100	6594680	5640	5640	5640	5640	0
549	20250123	120000	6594680	5640	5640	5640	5640	0
550	20250123	115900	6594680	5640	5640	5640	5640	0
551	20250123	115800	6594680	5640	5680	5680	5640	102
552	20250123	115700	6015400	5690	5690	5690	5690	0
553	20250123	115600	6015400	5690	5690	5690	5690	0
554	20250123	115500	6015400	5690	5690	5690	5690	0
555	20250123	115400	6015400	5690	5690	5690	5690	0
556	20250123	115300	6015400	5690	5690	5690	5690	0
557	20250123	115200	6015400	5690	5690	5690	5690	0
558	20250123	115100	6015400	5690	5690	5690	5690	0
559	20250123	115000	6015400	5690	5690	5690	5690	0
560	20250123	114900	6015400	5690	5690	5690	5690	0
561	20250123	114800	6015400	5690	5690	5690	5690	0
562	20250123	114700	6015400	5690	5690	5690	5690	0
563	20250123	114600	6015400	5690	5690	5690	5690	0
564	20250123	114500	6015400	5690	5690	5690	5690	0
565	20250123	114400	6015400	5690	5690	5690	5690	0
566	20250123	114300	6015400	5690	5690	5690	5690	0
567	20250123	114200	6015400	5690	5690	5690	5690	0
568	20250123	114100	6015400	5690	5690	5690	5690	0
569	20250123	114000	6015400	5690	5690	5690	5690	0
570	20250123	113900	6015400	5690	5690	5690	5690	0
571	20250123	113800	6015400	5690	5690	5690	5690	0
572	20250123	113700	6015400	5690	5690	5690	5690	0
573	20250123	113600	6015400	5690	5690	5690	5690	0
574	20250123	113500	6015400	5690	5690	5690	5690	0
575	20250123	113400	6015400	5690	5690	5690	5690	0
576	20250123	113300	6015400	5690	5690	5690	5690	0
577	20250123	113200	6015400	5690	5690	5690	5690	0
578	20250123	113100	6015400	5690	5690	5690	5690	0
579	20250123	113000	6015400	5690	5690	5690	5690	0
580	20250123	112900	6015400	5690	5690	5690	5690	0
581	20250123	112800	6015400	5690	5690	5690	5690	0
582	20250123	112700	6015400	5690	5690	5690	5690	0
583	20250123	112600	6015400	5690	5690	5690	5690	0
584	20250123	112500	6015400	5690	5690	5690	5690	0
585	20250123	112400	6015400	5690	5690	5690	5690	0
586	20250123	112300	6015400	5690	5690	5690	5690	0
587	20250123	112200	6015400	5690	5690	5690	5690	1
588	20250123	112100	6009710	5640	5640	5640	5640	0
589	20250123	112000	6009710	5640	5640	5640	5640	40
590	20250123	111900	5784110	5620	5620	5620	5620	0
591	20250123	111800	5784110	5620	5620	5620	5620	168
592	20250123	111700	4839950	5620	5620	5620	5620	0
593	20250123	111600	4839950	5620	5620	5620	5620	0
594	20250123	111500	4839950	5620	5620	5620	5620	0
595	20250123	111400	4839950	5620	5620	5620	5620	0
596	20250123	111300	4839950	5620	5620	5620	5620	0
597	20250123	111200	4839950	5620	5620	5620	5620	1
598	20250123	111100	4834330	5620	5620	5620	5620	0
599	20250123	111000	4834330	5620	5620	5620	5620	0
600	20250123	110900	4834330	5620	5620	5620	5620	0
601	20250123	110800	4834330	5620	5620	5620	5620	0
602	20250123	110700	4834330	5620	5620	5620	5620	0
603	20250123	110600	4834330	5620	5620	5620	5620	0
604	20250123	110500	4834330	5620	5620	5620	5620	0
605	20250123	110400	4834330	5620	5620	5620	5620	0
606	20250123	110300	4834330	5620	5620	5620	5620	0
607	20250123	110200	4834330	5620	5620	5620	5620	0
608	20250123	110100	4834330	5620	5620	5620	5620	85
609	20250123	110000	4356630	5620	5620	5620	5620	0
610	20250123	105900	4356630	5620	5620	5620	5620	0
611	20250123	105800	4356630	5620	5620	5620	5620	0
612	20250123	105700	4356630	5620	5620	5620	5620	0
613	20250123	105600	4356630	5620	5620	5620	5620	1
614	20250123	105500	4351010	5620	5620	5620	5620	0
615	20250123	105400	4351010	5620	5620	5620	5620	0
616	20250123	105300	4351010	5620	5620	5620	5620	0
617	20250123	105200	4351010	5620	5620	5620	5620	0
618	20250123	105100	4351010	5620	5620	5620	5620	1
619	20250123	105000	4345390	5620	5620	5620	5620	0
620	20250123	104900	4345390	5620	5620	5620	5620	0
621	20250123	104800	4345390	5620	5620	5620	5620	13
622	20250123	104700	4272330	5620	5620	5620	5620	0
623	20250123	104600	4272330	5620	5620	5620	5620	100
624	20250123	104500	3710330	5620	5620	5620	5620	0
625	20250123	104400	3710330	5620	5620	5620	5620	0
626	20250123	104300	3710330	5620	5620	5620	5620	0
627	20250123	104200	3710330	5620	5620	5620	5620	0
628	20250123	104100	3710330	5620	5620	5620	5620	0
629	20250123	104000	3710330	5620	5620	5620	5620	0
630	20250123	103900	3710330	5620	5620	5620	5620	0
631	20250123	103800	3710330	5620	5620	5620	5620	0
632	20250123	103700	3710330	5620	5620	5620	5620	0
633	20250123	103600	3710330	5620	5620	5620	5620	0
634	20250123	103500	3710330	5620	5620	5620	5620	0
635	20250123	103400	3710330	5620	5620	5620	5620	0
636	20250123	103300	3710330	5620	5620	5620	5620	0
637	20250123	103200	3710330	5620	5620	5620	5620	0
638	20250123	103100	3710330	5620	5620	5620	5620	4
639	20250123	103000	3687850	5620	5620	5620	5620	0
640	20250123	102900	3687850	5620	5620	5620	5620	0
641	20250123	102800	3687850	5620	5620	5620	5620	0
642	20250123	102700	3687850	5620	5620	5620	5620	0
643	20250123	102600	3687850	5620	5620	5620	5620	1
644	20250123	102500	3682230	5640	5640	5640	5640	0
645	20250123	102400	3682230	5640	5640	5640	5640	0
646	20250123	102300	3682230	5640	5640	5640	5640	0
647	20250123	102200	3682230	5640	5640	5640	5640	0
648	20250123	102100	3682230	5640	5640	5640	5640	0
649	20250123	102000	3682230	5640	5640	5640	5640	2
650	20250123	101900	3670950	5610	5650	5650	5610	2
651	20250123	101800	3659690	5650	5650	5650	5650	0
652	20250123	101700	3659690	5650	5650	5650	5650	1
653	20250123	101600	3654040	5610	5610	5610	5610	0
654	20250123	101500	3654040	5610	5610	5610	5610	1
655	20250123	101400	3648430	5680	5680	5680	5680	0
656	20250123	101300	3648430	5680	5680	5680	5680	0
657	20250123	101200	3648430	5680	5680	5680	5680	0
658	20250123	101100	3648430	5680	5680	5680	5680	0
659	20250123	101000	3648430	5680	5680	5680	5680	0
660	20250123	100900	3648430	5680	5680	5680	5680	0
661	20250123	100800	3648430	5680	5680	5680	5680	0
662	20250123	100700	3648430	5680	5680	5680	5680	1
663	20250123	100600	3642750	5600	5600	5600	5600	0
664	20250123	100500	3642750	5600	5600	5600	5600	0
665	20250123	100400	3642750	5600	5610	5610	5600	400
666	20250123	100300	1402740	5670	5670	5670	5670	0
667	20250123	100200	1402740	5670	5670	5670	5670	0
668	20250123	100100	1402740	5670	5670	5670	5670	0
669	20250123	100000	1402740	5670	5670	5670	5670	0
670	20250123	095900	1402740	5670	5670	5670	5670	0
671	20250123	095800	1402740	5670	5670	5670	5670	0
672	20250123	095700	1402740	5670	5670	5670	5670	1
673	20250123	095600	1397070	5670	5670	5670	5670	0
674	20250123	095500	1397070	5670	5670	5670	5670	1
675	20250123	095400	1391400	5680	5680	5680	5680	0
676	20250123	095300	1391400	5680	5680	5680	5680	0
677	20250123	095200	1391400	5680	5680	5680	5680	0
678	20250123	095100	1391400	5680	5680	5680	5680	0
679	20250123	095000	1391400	5680	5680	5680	5680	0
680	20250123	094900	1391400	5680	5680	5680	5680	1
681	20250123	094800	1385720	5600	5600	5600	5600	1
682	20250123	094700	1380120	5670	5670	5670	5670	1
683	20250123	094600	1374450	5680	5680	5680	5680	0
684	20250123	094500	1374450	5680	5680	5680	5680	0
685	20250123	094400	1374450	5680	5680	5680	5680	0
686	20250123	094300	1374450	5680	5680	5680	5680	0
687	20250123	094200	1374450	5680	5680	5680	5680	0
688	20250123	094100	1374450	5680	5680	5680	5680	0
689	20250123	094000	1374450	5680	5680	5680	5680	0
690	20250123	093900	1374450	5680	5680	5680	5680	2
691	20250123	093800	1363090	5680	5680	5680	5680	0
692	20250123	093700	1363090	5680	5680	5680	5680	0
693	20250123	093600	1363090	5680	5680	5680	5680	0
694	20250123	093500	1363090	5680	5680	5680	5680	0
695	20250123	093400	1363090	5680	5680	5680	5680	0
696	20250123	093300	1363090	5680	5680	5680	5680	0
697	20250123	093200	1363090	5680	5680	5680	5680	0
698	20250123	093100	1363090	5680	5680	5680	5680	0
699	20250123	093000	1363090	5680	5680	5680	5680	28
700	20250123	092900	1204050	5680	5680	5680	5680	0
701	20250123	092800	1204050	5680	5680	5680	5680	0
702	20250123	092700	1204050	5680	5680	5680	5680	0
703	20250123	092600	1204050	5680	5680	5680	5680	1
704	20250123	092500	1198370	5600	5600	5600	5600	0
705	20250123	092400	1198370	5600	5600	5600	5600	0
706	20250123	092300	1198370	5600	5600	5600	5600	5
707	20250123	092200	1170370	5620	5620	5620	5620	145
708	20250123	092100	355470	5620	5620	5620	5620	0
709	20250123	092000	355470	5620	5620	5620	5620	0
710	20250123	091900	355470	5620	5620	5620	5620	10
711	20250123	091800	299270	5690	5690	5690	5690	0
712	20250123	091700	299270	5690	5690	5690	5690	1
713	20250123	091600	293580	5690	5690	5690	5690	1
714	20250123	091500	287890	5620	5630	5630	5620	14
715	20250123	091400	209120	5720	5720	5720	5720	0
716	20250123	091300	209120	5720	5720	5720	5720	0
717	20250123	091200	209120	5720	5720	5720	5720	0
718	20250123	091100	209120	5720	5720	5720	5720	0
719	20250123	091000	209120	5720	5720	5720	5720	0
720	20250123	090900	209120	5720	5720	5720	5720	0
721	20250123	090800	209120	5720	5720	5720	5720	0
722	20250123	090700	209120	5720	5720	5720	5720	0
723	20250123	090600	209120	5720	5720	5720	5720	0
724	20250123	090500	209120	5720	5720	5720	5720	0
725	20250123	090400	209120	5720	5720	5720	5720	1
726	20250123	090300	203400	5650	5650	5650	5650	0
727	20250123	090200	203400	5650	5650	5650	5650	0
728	20250123	090100	203400	5650	5650	5650	5650	0
729	20250123	090000	203400	5650	5650	5650	5650	36