KissMeData/355150/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212300	87184270	5380	5380	5380	5380	667
3	20250117	212200	87184270	5380	5380	5380	5380	0
4	20250117	212100	87184270	5380	5380	5380	5380	0
5	20250117	212000	87184270	5380	5380	5380	5380	0
6	20250117	211900	87184270	5380	5380	5380	5380	0
7	20250117	211800	87184270	5380	5380	5380	5380	0
8	20250117	211700	87184270	5380	5380	5380	5380	0
9	20250117	211600	87184270	5380	5380	5380	5380	0
10	20250117	211500	87184270	5380	5380	5380	5380	0
11	20250117	211400	87184270	5380	5380	5380	5380	0
12	20250117	211300	87184270	5380	5380	5380	5380	0
13	20250117	211200	87184270	5380	5380	5380	5380	0
14	20250117	211100	87184270	5380	5380	5380	5380	0
15	20250117	211000	87184270	5380	5380	5380	5380	0
16	20250117	210900	87184270	5380	5380	5380	5380	0
17	20250117	210800	87184270	5380	5380	5380	5380	0
18	20250117	210700	87184270	5380	5380	5380	5380	0
19	20250117	210600	87184270	5380	5380	5380	5380	0
20	20250117	210500	87184270	5380	5380	5380	5380	0
21	20250117	210400	87184270	5380	5380	5380	5380	0
22	20250117	210300	87184270	5380	5380	5380	5380	0
23	20250117	210200	87184270	5380	5380	5380	5380	0
24	20250117	210100	87184270	5380	5380	5380	5380	0
25	20250117	210000	87184270	5380	5380	5380	5380	0
26	20250117	205900	87184270	5380	5380	5380	5380	0
27	20250117	205800	87184270	5380	5380	5380	5380	0
28	20250117	205700	87184270	5380	5380	5380	5380	0
29	20250117	205600	87184270	5380	5380	5380	5380	0
30	20250117	205500	87184270	5380	5380	5380	5380	0
31	20250117	205400	87184270	5380	5380	5380	5380	0
32	20250117	205300	87184270	5380	5380	5380	5380	667
33	20250117	205200	87184270	5380	5380	5380	5380	0
34	20250117	205100	87184270	5380	5380	5380	5380	0
35	20250117	205000	87184270	5380	5380	5380	5380	0
36	20250117	204900	87184270	5380	5380	5380	5380	0
37	20250117	204800	87184270	5380	5380	5380	5380	0
38	20250117	204700	87184270	5380	5380	5380	5380	0
39	20250117	204600	87184270	5380	5380	5380	5380	0
40	20250117	204500	87184270	5380	5380	5380	5380	0
41	20250117	204400	87184270	5380	5380	5380	5380	0
42	20250117	204300	87184270	5380	5380	5380	5380	0
43	20250117	204200	87184270	5380	5380	5380	5380	0
44	20250117	204100	87184270	5380	5380	5380	5380	0
45	20250117	204000	87184270	5380	5380	5380	5380	0
46	20250117	203900	87184270	5380	5380	5380	5380	0
47	20250117	203800	87184270	5380	5380	5380	5380	0
48	20250117	203700	87184270	5380	5380	5380	5380	0
49	20250117	203600	87184270	5380	5380	5380	5380	0
50	20250117	203500	87184270	5380	5380	5380	5380	0
51	20250117	203400	87184270	5380	5380	5380	5380	0
52	20250117	203300	87184270	5380	5380	5380	5380	0
53	20250117	203200	87184270	5380	5380	5380	5380	0
54	20250117	203100	87184270	5380	5380	5380	5380	0
55	20250117	203000	87184270	5380	5380	5380	5380	0
56	20250117	202900	87184270	5380	5380	5380	5380	0
57	20250117	202800	87184270	5380	5380	5380	5380	0
58	20250117	202700	87184270	5380	5380	5380	5380	0
59	20250117	202600	87184270	5380	5380	5380	5380	0
60	20250117	202500	87184270	5380	5380	5380	5380	0
61	20250117	202400	87184270	5380	5380	5380	5380	0
62	20250117	202300	87184270	5380	5380	5380	5380	667
63	20250117	202200	87184270	5380	5380	5380	5380	0
64	20250117	202100	87184270	5380	5380	5380	5380	0
65	20250117	202000	87184270	5380	5380	5380	5380	0
66	20250117	201900	87184270	5380	5380	5380	5380	0
67	20250117	201800	87184270	5380	5380	5380	5380	0
68	20250117	201700	87184270	5380	5380	5380	5380	0
69	20250117	201600	87184270	5380	5380	5380	5380	0
70	20250117	201500	87184270	5380	5380	5380	5380	0
71	20250117	201400	87184270	5380	5380	5380	5380	0
72	20250117	201300	87184270	5380	5380	5380	5380	0
73	20250117	201200	87184270	5380	5380	5380	5380	0
74	20250117	201100	87184270	5380	5380	5380	5380	0
75	20250117	201000	87184270	5380	5380	5380	5380	0
76	20250117	200900	87184270	5380	5380	5380	5380	0
77	20250117	200800	87184270	5380	5380	5380	5380	0
78	20250117	200700	87184270	5380	5380	5380	5380	0
79	20250117	200600	87184270	5380	5380	5380	5380	0
80	20250117	200500	87184270	5380	5380	5380	5380	0
81	20250117	200400	87184270	5380	5380	5380	5380	0
82	20250117	200300	87184270	5380	5380	5380	5380	0
83	20250117	200200	87184270	5380	5380	5380	5380	0
84	20250117	200100	87184270	5380	5380	5380	5380	0
85	20250117	200000	87184270	5380	5380	5380	5380	0
86	20250117	195900	87184270	5380	5380	5380	5380	0
87	20250117	195800	87184270	5380	5380	5380	5380	0
88	20250117	195700	87184270	5380	5380	5380	5380	0
89	20250117	195600	87184270	5380	5380	5380	5380	0
90	20250117	195500	87184270	5380	5380	5380	5380	0
91	20250117	195400	87184270	5380	5380	5380	5380	0
92	20250117	195300	87184270	5380	5380	5380	5380	667
93	20250117	195200	87184270	5380	5380	5380	5380	0
94	20250117	195100	87184270	5380	5380	5380	5380	0
95	20250117	195000	87184270	5380	5380	5380	5380	0
96	20250117	194900	87184270	5380	5380	5380	5380	0
97	20250117	194800	87184270	5380	5380	5380	5380	0
98	20250117	194700	87184270	5380	5380	5380	5380	0
99	20250117	194600	87184270	5380	5380	5380	5380	0
100	20250117	194500	87184270	5380	5380	5380	5380	0
101	20250117	194400	87184270	5380	5380	5380	5380	0
102	20250117	194300	87184270	5380	5380	5380	5380	0
103	20250117	194200	87184270	5380	5380	5380	5380	0
104	20250117	194100	87184270	5380	5380	5380	5380	0
105	20250117	194000	87184270	5380	5380	5380	5380	0
106	20250117	193900	87184270	5380	5380	5380	5380	0
107	20250117	193800	87184270	5380	5380	5380	5380	0
108	20250117	193700	87184270	5380	5380	5380	5380	0
109	20250117	193600	87184270	5380	5380	5380	5380	0
110	20250117	193500	87184270	5380	5380	5380	5380	0
111	20250117	193400	87184270	5380	5380	5380	5380	0
112	20250117	193300	87184270	5380	5380	5380	5380	0
113	20250117	193200	87184270	5380	5380	5380	5380	0
114	20250117	193100	87184270	5380	5380	5380	5380	0
115	20250117	193000	87184270	5380	5380	5380	5380	0
116	20250117	192900	87184270	5380	5380	5380	5380	0
117	20250117	192800	87184270	5380	5380	5380	5380	0
118	20250117	192700	87184270	5380	5380	5380	5380	0
119	20250117	192600	87184270	5380	5380	5380	5380	0
120	20250117	192500	87184270	5380	5380	5380	5380	0
121	20250117	192400	87184270	5380	5380	5380	5380	0
122	20250117	192300	87184270	5380	5380	5380	5380	667
123	20250117	192200	87184270	5380	5380	5380	5380	0
124	20250117	192100	87184270	5380	5380	5380	5380	0
125	20250117	192000	87184270	5380	5380	5380	5380	0
126	20250117	191900	87184270	5380	5380	5380	5380	0
127	20250117	191800	87184270	5380	5380	5380	5380	0
128	20250117	191700	87184270	5380	5380	5380	5380	0
129	20250117	191600	87184270	5380	5380	5380	5380	0
130	20250117	191500	87184270	5380	5380	5380	5380	0
131	20250117	191400	87184270	5380	5380	5380	5380	0
132	20250117	191300	87184270	5380	5380	5380	5380	0
133	20250117	191200	87184270	5380	5380	5380	5380	0
134	20250117	191100	87184270	5380	5380	5380	5380	0
135	20250117	191000	87184270	5380	5380	5380	5380	0
136	20250117	190900	87184270	5380	5380	5380	5380	0
137	20250117	190800	87184270	5380	5380	5380	5380	0
138	20250117	190700	87184270	5380	5380	5380	5380	0
139	20250117	190600	87184270	5380	5380	5380	5380	0
140	20250117	190500	87184270	5380	5380	5380	5380	0
141	20250117	190400	87184270	5380	5380	5380	5380	0
142	20250117	190300	87184270	5380	5380	5380	5380	0
143	20250117	190200	87184270	5380	5380	5380	5380	0
144	20250117	190100	87184270	5380	5380	5380	5380	0
145	20250117	190000	87184270	5380	5380	5380	5380	0
146	20250117	185900	87184270	5380	5380	5380	5380	0
147	20250117	185800	87184270	5380	5380	5380	5380	0
148	20250117	185700	87184270	5380	5380	5380	5380	0
149	20250117	185600	87184270	5380	5380	5380	5380	0
150	20250117	185500	87184270	5380	5380	5380	5380	0
151	20250117	185400	87184270	5380	5380	5380	5380	0
152	20250117	185300	87184270	5380	5380	5380	5380	667
153	20250117	185200	87184270	5380	5380	5380	5380	0
154	20250117	185100	87184270	5380	5380	5380	5380	0
155	20250117	185000	87184270	5380	5380	5380	5380	0
156	20250117	184900	87184270	5380	5380	5380	5380	0
157	20250117	184800	87184270	5380	5380	5380	5380	0
158	20250117	184700	87184270	5380	5380	5380	5380	0
159	20250117	184600	87184270	5380	5380	5380	5380	0
160	20250117	184500	87184270	5380	5380	5380	5380	0
161	20250117	184400	87184270	5380	5380	5380	5380	0
162	20250117	184300	87184270	5380	5380	5380	5380	0
163	20250117	184200	87184270	5380	5380	5380	5380	0
164	20250117	184100	87184270	5380	5380	5380	5380	0
165	20250117	184000	87184270	5380	5380	5380	5380	0
166	20250117	183900	87184270	5380	5380	5380	5380	0
167	20250117	183800	87184270	5380	5380	5380	5380	0
168	20250117	183700	87184270	5380	5380	5380	5380	0
169	20250117	183600	87184270	5380	5380	5380	5380	0
170	20250117	183500	87184270	5380	5380	5380	5380	0
171	20250117	183400	87184270	5380	5380	5380	5380	0
172	20250117	183300	87184270	5380	5380	5380	5380	0
173	20250117	183200	87184270	5380	5380	5380	5380	0
174	20250117	183100	87184270	5380	5380	5380	5380	0
175	20250117	183000	87184270	5380	5380	5380	5380	0
176	20250117	182900	87184270	5380	5380	5380	5380	0
177	20250117	182800	87184270	5380	5380	5380	5380	0
178	20250117	182700	87184270	5380	5380	5380	5380	0
179	20250117	182600	87184270	5380	5380	5380	5380	0
180	20250117	182500	87184270	5380	5380	5380	5380	0
181	20250117	182400	87184270	5380	5380	5380	5380	0
182	20250117	182300	87184270	5380	5380	5380	5380	667
183	20250117	182200	87184270	5380	5380	5380	5380	0
184	20250117	182100	87184270	5380	5380	5380	5380	0
185	20250117	182000	87184270	5380	5380	5380	5380	0
186	20250117	181900	87184270	5380	5380	5380	5380	0
187	20250117	181800	87184270	5380	5380	5380	5380	0
188	20250117	181700	87184270	5380	5380	5380	5380	0
189	20250117	181600	87184270	5380	5380	5380	5380	0
190	20250117	181500	87184270	5380	5380	5380	5380	0
191	20250117	181400	87184270	5380	5380	5380	5380	0
192	20250117	181300	87184270	5380	5380	5380	5380	0
193	20250117	181200	87184270	5380	5380	5380	5380	0
194	20250117	181100	87184270	5380	5380	5380	5380	0
195	20250117	181000	87184270	5380	5380	5380	5380	0
196	20250117	180900	87184270	5380	5380	5380	5380	0
197	20250117	180800	87184270	5380	5380	5380	5380	0
198	20250117	180700	87184270	5380	5380	5380	5380	0
199	20250117	180600	87184270	5380	5380	5380	5380	0
200	20250117	180500	87184270	5380	5380	5380	5380	0
201	20250117	180400	87184270	5380	5380	5380	5380	0
202	20250117	180300	87184270	5380	5380	5380	5380	0
203	20250117	180200	87184270	5380	5380	5380	5380	0
204	20250117	180100	87184270	5380	5380	5380	5380	0
205	20250117	180000	87184270	5380	5380	5380	5380	0
206	20250117	175900	87184270	5380	5380	5380	5380	0
207	20250117	175800	87184270	5380	5380	5380	5380	0
208	20250117	175700	87184270	5380	5380	5380	5380	0
209	20250117	175600	87184270	5380	5380	5380	5380	0
210	20250117	175500	87184270	5380	5380	5380	5380	0
211	20250117	175400	87184270	5380	5380	5380	5380	0
212	20250117	175300	87184270	5380	5380	5380	5380	667
213	20250117	175200	87184270	5380	5380	5380	5380	0
214	20250117	175100	87184270	5380	5380	5380	5380	0
215	20250117	175000	87184270	5380	5380	5380	5380	0
216	20250117	174900	87184270	5380	5380	5380	5380	0
217	20250117	174800	87184270	5380	5380	5380	5380	0
218	20250117	174700	87184270	5380	5380	5380	5380	0
219	20250117	174600	87184270	5380	5380	5380	5380	0
220	20250117	174500	87184270	5380	5380	5380	5380	0
221	20250117	174400	87184270	5380	5380	5380	5380	0
222	20250117	174300	87184270	5380	5380	5380	5380	0
223	20250117	174200	87184270	5380	5380	5380	5380	0
224	20250117	174100	87184270	5380	5380	5380	5380	0
225	20250117	174000	87184270	5380	5380	5380	5380	0
226	20250117	173900	87184270	5380	5380	5380	5380	0
227	20250117	173800	87184270	5380	5380	5380	5380	0
228	20250117	173700	87184270	5380	5380	5380	5380	0
229	20250117	173600	87184270	5380	5380	5380	5380	0
230	20250117	173500	87184270	5380	5380	5380	5380	0
231	20250117	173400	87184270	5380	5380	5380	5380	0
232	20250117	173300	87184270	5380	5380	5380	5380	0
233	20250117	173200	87184270	5380	5380	5380	5380	0
234	20250117	173100	87184270	5380	5380	5380	5380	0
235	20250117	173000	87184270	5380	5380	5380	5380	0
236	20250117	172900	87184270	5380	5380	5380	5380	0
237	20250117	172800	87184270	5380	5380	5380	5380	0
238	20250117	172700	87184270	5380	5380	5380	5380	0
239	20250117	172600	87184270	5380	5380	5380	5380	0
240	20250117	172500	87184270	5380	5380	5380	5380	0
241	20250117	172400	87184270	5380	5380	5380	5380	0
242	20250117	172300	87184270	5380	5380	5380	5380	667
243	20250117	172200	87184270	5380	5380	5380	5380	0
244	20250117	172100	87184270	5380	5380	5380	5380	0
245	20250117	172000	87184270	5380	5380	5380	5380	0
246	20250117	171900	87184270	5380	5380	5380	5380	0
247	20250117	171800	87184270	5380	5380	5380	5380	0
248	20250117	171700	87184270	5380	5380	5380	5380	0
249	20250117	171600	87184270	5380	5380	5380	5380	0
250	20250117	171500	87184270	5380	5380	5380	5380	0
251	20250117	171400	87184270	5380	5380	5380	5380	0
252	20250117	171300	87184270	5380	5380	5380	5380	0
253	20250117	171200	87184270	5380	5380	5380	5380	0
254	20250117	171100	87184270	5380	5380	5380	5380	0
255	20250117	171000	87184270	5380	5380	5380	5380	0
256	20250117	170900	87184270	5380	5380	5380	5380	0
257	20250117	170800	87184270	5380	5380	5380	5380	0
258	20250117	170700	87184270	5380	5380	5380	5380	0
259	20250117	170600	87184270	5380	5380	5380	5380	0
260	20250117	170500	87184270	5380	5380	5380	5380	0
261	20250117	170400	87184270	5380	5380	5380	5380	0
262	20250117	170300	87184270	5380	5380	5380	5380	0
263	20250117	170200	87184270	5380	5380	5380	5380	0
264	20250117	170100	87184270	5380	5380	5380	5380	0
265	20250117	170000	87184270	5380	5380	5380	5380	0
266	20250117	165900	87184270	5380	5380	5380	5380	0
267	20250117	165800	87184270	5380	5380	5380	5380	0
268	20250117	165700	87184270	5380	5380	5380	5380	0
269	20250117	165600	87184270	5380	5380	5380	5380	0
270	20250117	165500	87184270	5380	5380	5380	5380	0
271	20250117	165400	87184270	5380	5380	5380	5380	0
272	20250117	165300	87184270	5380	5380	5380	5380	667
273	20250117	165200	87184270	5380	5380	5380	5380	0
274	20250117	165100	87184270	5380	5380	5380	5380	0
275	20250117	165000	87184270	5380	5380	5380	5380	0
276	20250117	164900	87184270	5380	5380	5380	5380	0
277	20250117	164800	87184270	5380	5380	5380	5380	0
278	20250117	164700	87184270	5380	5380	5380	5380	0
279	20250117	164600	87184270	5380	5380	5380	5380	0
280	20250117	164500	87184270	5380	5380	5380	5380	0
281	20250117	164400	87184270	5380	5380	5380	5380	0
282	20250117	164300	87184270	5380	5380	5380	5380	0
283	20250117	164200	87184270	5380	5380	5380	5380	0
284	20250117	164100	87184270	5380	5380	5380	5380	0
285	20250117	164000	87184270	5380	5380	5380	5380	0
286	20250117	163900	87184270	5380	5380	5380	5380	0
287	20250117	163800	87184270	5380	5380	5380	5380	0
288	20250117	163700	87184270	5380	5380	5380	5380	0
289	20250117	163600	87184270	5380	5380	5380	5380	0
290	20250117	163500	87184270	5380	5380	5380	5380	0
291	20250117	163400	87184270	5380	5380	5380	5380	0
292	20250117	163300	87184270	5380	5380	5380	5380	0
293	20250117	163200	87184270	5380	5380	5380	5380	0
294	20250117	163100	87184270	5380	5380	5380	5380	0
295	20250117	163000	87184270	5380	5380	5380	5380	0
296	20250117	162900	87184270	5380	5380	5380	5380	0
297	20250117	162800	87184270	5380	5380	5380	5380	0
298	20250117	162700	87184270	5380	5380	5380	5380	0
299	20250117	162600	87184270	5380	5380	5380	5380	0
300	20250117	162500	87184270	5380	5380	5380	5380	0
301	20250117	162400	87184270	5380	5380	5380	5380	0
302	20250117	162300	87184270	5380	5380	5380	5380	667
303	20250117	162200	87184270	5380	5380	5380	5380	0
304	20250117	162100	87184270	5380	5380	5380	5380	0
305	20250117	162000	87184270	5380	5380	5380	5380	0
306	20250117	161900	87184270	5380	5380	5380	5380	0
307	20250117	161800	87184270	5380	5380	5380	5380	0
308	20250117	161700	87184270	5380	5380	5380	5380	0
309	20250117	161600	87184270	5380	5380	5380	5380	0
310	20250117	161500	87184270	5380	5380	5380	5380	0
311	20250117	161400	87184270	5380	5380	5380	5380	0
312	20250117	161300	87184270	5380	5380	5380	5380	0
313	20250117	161200	87184270	5380	5380	5380	5380	0
314	20250117	161100	87184270	5380	5380	5380	5380	0
315	20250117	161000	87184270	5380	5380	5380	5380	0
316	20250117	160900	87184270	5380	5380	5380	5380	0
317	20250117	160800	87184270	5380	5380	5380	5380	0
318	20250117	160700	87184270	5380	5380	5380	5380	0
319	20250117	160600	87184270	5380	5380	5380	5380	0
320	20250117	160500	87184270	5380	5380	5380	5380	0
321	20250117	160400	87184270	5380	5380	5380	5380	0
322	20250117	160300	87184270	5380	5380	5380	5380	0
323	20250117	160200	87184270	5380	5380	5380	5380	0
324	20250117	160100	87184270	5380	5380	5380	5380	0
325	20250117	160000	87184270	5380	5380	5380	5380	0
326	20250117	155900	87184270	5380	5380	5380	5380	0
327	20250117	155800	87184270	5380	5380	5380	5380	0
328	20250117	155700	87184270	5380	5380	5380	5380	0
329	20250117	155600	87184270	5380	5380	5380	5380	0
330	20250117	155500	87184270	5380	5380	5380	5380	0
331	20250117	155400	87184270	5380	5380	5380	5380	0
332	20250117	155300	87184270	5380	5380	5380	5380	667
333	20250117	155200	87184270	5380	5380	5380	5380	0
334	20250117	155100	87184270	5380	5380	5380	5380	0
335	20250117	155000	87184270	5380	5380	5380	5380	0
336	20250117	154900	87184270	5380	5380	5380	5380	0
337	20250117	154800	87184270	5380	5380	5380	5380	0
338	20250117	154700	87184270	5380	5380	5380	5380	0
339	20250117	154600	87184270	5380	5380	5380	5380	0
340	20250117	154500	87184270	5380	5380	5380	5380	0
341	20250117	154400	87184270	5380	5380	5380	5380	0
342	20250117	154300	87184270	5380	5380	5380	5380	0
343	20250117	154200	87184270	5380	5380	5380	5380	0
344	20250117	154100	87184270	5380	5380	5380	5380	0
345	20250117	154000	87184270	5380	5380	5380	5380	0
346	20250117	153900	87184270	5380	5380	5380	5380	0
347	20250117	153800	87184270	5380	5380	5380	5380	0
348	20250117	153700	87184270	5380	5380	5380	5380	0
349	20250117	153600	87184270	5380	5380	5380	5380	0
350	20250117	153500	87184270	5380	5380	5380	5380	0
351	20250117	153400	87184270	5380	5380	5380	5380	0
352	20250117	153300	87184270	5380	5380	5380	5380	0
353	20250117	153200	87184270	5380	5380	5380	5380	0
354	20250117	153100	87184270	5380	5380	5380	5380	0
355	20250117	153000	87184270	5380	5380	5380	5380	667
356	20250117	152900	83595810	5380	5380	5380	5380	0
357	20250117	152800	83595810	5380	5380	5380	5380	0
358	20250117	152700	83595810	5380	5380	5380	5380	0
359	20250117	152600	83595810	5380	5380	5380	5380	0
360	20250117	152500	83595810	5380	5380	5380	5380	0
361	20250117	152400	83595810	5380	5380	5380	5380	0
362	20250117	152300	83595810	5380	5380	5380	5380	0
363	20250117	152200	83595810	5380	5380	5380	5380	0
364	20250117	152100	83595810	5380	5380	5380	5380	0
365	20250117	152000	83595810	5380	5380	5380	5380	0
366	20250117	151900	83595810	5380	5370	5380	5370	218
367	20250117	151800	82423200	5340	5340	5340	5330	20
368	20250117	151700	82316490	5380	5380	5380	5380	29
369	20250117	151600	82160470	5340	5380	5380	5340	20
370	20250117	151500	82053070	5380	5380	5380	5380	14
371	20250117	151400	81977750	5380	5380	5380	5380	14
372	20250117	151300	81902430	5380	5380	5380	5380	14
373	20250117	151200	81827110	5380	5380	5380	5380	15
374	20250117	151100	81746410	5380	5370	5380	5370	574
375	20250117	151000	78663890	5370	5370	5370	5370	14
376	20250117	150900	78588710	5370	5370	5370	5370	14
377	20250117	150800	78513530	5370	5370	5370	5370	16
378	20250117	150700	78427610	5370	5370	5370	5370	13
379	20250117	150600	78357800	5370	5370	5370	5370	15
380	20250117	150500	78277250	5370	5370	5370	5370	13
381	20250117	150400	78207440	5370	5340	5370	5340	20
382	20250117	150300	78100190	5340	5370	5370	5340	66
383	20250117	150200	77747330	5360	5350	5360	5350	29
384	20250117	150100	77592030	5350	5360	5360	5350	16
385	20250117	150000	77506280	5350	5370	5370	5350	17
386	20250117	145900	77415070	5370	5370	5370	5370	14
387	20250117	145800	77339890	5370	5370	5370	5370	15
388	20250117	145700	77259340	5380	5380	5380	5380	15
389	20250117	145600	77178640	5380	5380	5380	5380	13
390	20250117	145500	77108700	5370	5370	5370	5370	15
391	20250117	145400	77028150	5370	5370	5370	5370	14
392	20250117	145300	76952970	5370	5370	5370	5370	15
393	20250117	145200	76872420	5370	5370	5370	5370	113
394	20250117	145100	76265610	5370	5370	5370	5370	15
395	20250117	145000	76185060	5360	5330	5360	5330	19
396	20250117	144900	76083370	5330	5360	5360	5330	26
397	20250117	144800	75944340	5360	5360	5360	5360	29
398	20250117	144700	75788900	5360	5360	5360	5360	13
399	20250117	144600	75719220	5360	5360	5360	5360	14
400	20250117	144500	75644180	5330	5330	5330	5330	5
401	20250117	144400	75617530	5330	5330	5330	5330	10
402	20250117	144300	75564230	5330	5330	5330	5330	0
403	20250117	144200	75564230	5330	5330	5330	5330	10
404	20250117	144100	75510930	5320	5320	5320	5320	5
405	20250117	144000	75484330	5320	5320	5320	5320	64
406	20250117	143900	75143850	5360	5360	5360	5360	0
407	20250117	143800	75143850	5360	5360	5360	5360	0
408	20250117	143700	75143850	5360	5360	5360	5360	181
409	20250117	143600	74173690	5320	5320	5320	5320	5
410	20250117	143500	74147090	5320	5320	5320	5320	5
411	20250117	143400	74120490	5320	5320	5320	5320	0
412	20250117	143300	74120490	5320	5320	5320	5320	278
413	20250117	143200	72641530	5320	5320	5320	5320	5
414	20250117	143100	72614930	5320	5320	5320	5320	0
415	20250117	143000	72614930	5320	5320	5320	5320	6
416	20250117	142900	72583010	5320	5320	5320	5320	0
417	20250117	142800	72583010	5320	5320	5320	5320	5
418	20250117	142700	72556410	5320	5320	5320	5320	5
419	20250117	142600	72529810	5320	5320	5320	5320	0
420	20250117	142500	72529810	5320	5320	5320	5320	5
421	20250117	142400	72503210	5320	5320	5320	5320	5
422	20250117	142300	72476610	5320	5320	5320	5320	1
423	20250117	142200	72471290	5320	5320	5320	5320	5
424	20250117	142100	72444690	5320	5320	5320	5320	5
425	20250117	142000	72418090	5320	5320	5320	5320	0
426	20250117	141900	72418090	5320	5320	5320	5320	5
427	20250117	141800	72391490	5320	5320	5320	5320	5
428	20250117	141700	72364890	5320	5320	5320	5320	0
429	20250117	141600	72364890	5320	5320	5320	5320	5
430	20250117	141500	72338290	5320	5340	5340	5320	1005
431	20250117	141400	66986900	5340	5340	5340	5340	0
432	20250117	141300	66986900	5340	5340	5340	5340	5
433	20250117	141200	66960200	5340	5340	5340	5340	6
434	20250117	141100	66928160	5340	5340	5340	5340	0
435	20250117	141000	66928160	5340	5340	5340	5340	5
436	20250117	140900	66901460	5340	5330	5340	5330	654
437	20250117	140800	63415590	5330	5330	5330	5330	0
438	20250117	140700	63415590	5330	5330	5330	5330	10
439	20250117	140600	63362290	5330	5330	5330	5330	0
440	20250117	140500	63362290	5330	5340	5340	5330	27
441	20250117	140400	63218160	5340	5340	5340	5340	10
442	20250117	140300	63164760	5340	5340	5340	5340	273
443	20250117	140200	61706940	5350	5350	5350	5350	0
444	20250117	140100	61706940	5350	5350	5350	5350	0
445	20250117	140000	61706940	5350	5350	5350	5350	0
446	20250117	135900	61706940	5350	5350	5350	5350	5
447	20250117	135800	61680190	5350	5340	5350	5340	25
448	20250117	135700	61546490	5340	5340	5340	5340	0
449	20250117	135600	61546490	5340	5340	5340	5340	5
450	20250117	135500	61519790	5340	5340	5340	5340	7
451	20250117	135400	61482410	5340	5340	5340	5340	0
452	20250117	135300	61482410	5340	5340	5340	5340	5
453	20250117	135200	61455710	5340	5340	5340	5340	5
454	20250117	135100	61429010	5340	5340	5340	5340	0
455	20250117	135000	61429010	5340	5340	5340	5340	5
456	20250117	134900	61402310	5340	5340	5340	5340	5
457	20250117	134800	61375610	5340	5340	5340	5340	2
458	20250117	134700	61364930	5340	5340	5340	5340	5
459	20250117	134600	61338230	5340	5340	5340	5340	5
460	20250117	134500	61311530	5340	5340	5340	5340	0
461	20250117	134400	61311530	5340	5340	5340	5340	5
462	20250117	134300	61284830	5340	5340	5340	5340	0
463	20250117	134200	61284830	5340	5340	5340	5340	5
464	20250117	134100	61258130	5340	5340	5340	5340	23
465	20250117	134000	61135310	5340	5340	5340	5340	0
466	20250117	133900	61135310	5340	5340	5340	5340	170
467	20250117	133800	60227510	5340	5340	5340	5340	5
468	20250117	133700	60200810	5340	5340	5340	5340	0
469	20250117	133600	60200810	5340	5340	5340	5340	11
470	20250117	133500	60142070	5340	5340	5340	5340	10
471	20250117	133400	60088670	5340	5340	5340	5340	0
472	20250117	133300	60088670	5340	5340	5340	5340	283
473	20250117	133200	58577450	5360	5360	5360	5360	0
474	20250117	133100	58577450	5360	5360	5360	5360	0
475	20250117	133000	58577450	5360	5360	5360	5360	0
476	20250117	132900	58577450	5360	5360	5360	5360	0
477	20250117	132800	58577450	5360	5360	5360	5360	25
478	20250117	132700	58443450	5340	5340	5340	5340	5
479	20250117	132600	58416750	5340	5340	5340	5340	5
480	20250117	132500	58390050	5340	5340	5340	5340	0
481	20250117	132400	58390050	5340	5340	5340	5340	5
482	20250117	132300	58363350	5340	5340	5340	5340	5
483	20250117	132200	58336650	5340	5340	5340	5340	0
484	20250117	132100	58336650	5340	5340	5340	5340	5
485	20250117	132000	58309950	5340	5340	5340	5340	6
486	20250117	131900	58277910	5340	5340	5340	5340	0
487	20250117	131800	58277910	5340	5340	5340	5340	5
488	20250117	131700	58251210	5340	5340	5340	5340	5
489	20250117	131600	58224510	5340	5340	5340	5340	0
490	20250117	131500	58224510	5340	5340	5340	5340	5
491	20250117	131400	58197810	5340	5340	5340	5340	10
492	20250117	131300	58144410	5340	5340	5340	5340	51
493	20250117	131200	57872070	5340	5340	5340	5340	10
494	20250117	131100	57818670	5340	5340	5340	5340	10
495	20250117	131000	57765270	5340	5340	5340	5340	0
496	20250117	130900	57765270	5340	5340	5340	5340	5
497	20250117	130800	57738570	5360	5360	5360	5360	0
498	20250117	130700	57738570	5360	5360	5360	5360	0
499	20250117	130600	57738570	5360	5360	5360	5360	0
500	20250117	130500	57738570	5360	5360	5360	5360	0
501	20250117	130400	57738570	5360	5360	5360	5360	275
502	20250117	130300	56264570	5350	5360	5360	5350	191
503	20250117	130200	55241720	5360	5360	5360	5360	0
504	20250117	130100	55241720	5360	5360	5360	5360	5
505	20250117	130000	55214920	5360	5360	5360	5360	5
506	20250117	125900	55188120	5360	5360	5360	5360	5
507	20250117	125800	55161320	5360	5350	5360	5350	250
508	20250117	125700	53823640	5350	5350	5350	5350	5
509	20250117	125600	53796890	5350	5350	5350	5350	0
510	20250117	125500	53796890	5350	5350	5350	5350	5
511	20250117	125400	53770140	5350	5350	5350	5350	5
512	20250117	125300	53743390	5350	5350	5350	5350	0
513	20250117	125200	53743390	5350	5350	5350	5350	5
514	20250117	125100	53716640	5350	5350	5350	5350	5
515	20250117	125000	53689890	5350	5350	5350	5350	0
516	20250117	124900	53689890	5350	5350	5350	5350	5
517	20250117	124800	53663140	5350	5350	5350	5350	5
518	20250117	124700	53636390	5350	5350	5350	5350	0
519	20250117	124600	53636390	5350	5350	5350	5350	55
520	20250117	124500	53342140	5340	5340	5340	5340	0
521	20250117	124400	53342140	5340	5340	5340	5340	0
522	20250117	124300	53342140	5340	5340	5340	5340	0
523	20250117	124200	53342140	5340	5340	5340	5340	0
524	20250117	124100	53342140	5340	5340	5340	5340	0
525	20250117	124000	53342140	5340	5340	5340	5340	0
526	20250117	123900	53342140	5340	5340	5340	5340	0
527	20250117	123800	53342140	5340	5340	5340	5340	0
528	20250117	123700	53342140	5340	5340	5340	5340	380
529	20250117	123600	51312940	5330	5330	5330	5330	0
530	20250117	123500	51312940	5330	5330	5330	5330	0
531	20250117	123400	51312940	5330	5330	5330	5330	0
532	20250117	123300	51312940	5330	5330	5330	5330	273
533	20250117	123200	49857850	5330	5330	5330	5330	0
534	20250117	123100	49857850	5330	5330	5330	5330	0
535	20250117	123000	49857850	5330	5330	5330	5330	0
536	20250117	122900	49857850	5330	5330	5330	5330	0
537	20250117	122800	49857850	5330	5330	5330	5330	0
538	20250117	122700	49857850	5330	5330	5330	5330	0
539	20250117	122600	49857850	5330	5330	5330	5330	0
540	20250117	122500	49857850	5330	5330	5330	5330	0
541	20250117	122400	49857850	5330	5330	5330	5330	0
542	20250117	122300	49857850	5330	5330	5330	5330	0
543	20250117	122200	49857850	5330	5330	5330	5330	0
544	20250117	122100	49857850	5330	5330	5330	5330	0
545	20250117	122000	49857850	5330	5330	5330	5330	0
546	20250117	121900	49857850	5330	5330	5330	5330	0
547	20250117	121800	49857850	5330	5350	5350	5330	969
548	20250117	121700	44682840	5350	5350	5350	5350	0
549	20250117	121600	44682840	5350	5350	5350	5350	0
550	20250117	121500	44682840	5350	5350	5350	5350	0
551	20250117	121400	44682840	5350	5350	5350	5350	0
552	20250117	121300	44682840	5350	5350	5350	5350	0
553	20250117	121200	44682840	5350	5350	5350	5350	0
554	20250117	121100	44682840	5350	5350	5350	5350	0
555	20250117	121000	44682840	5350	5350	5350	5350	0
556	20250117	120900	44682840	5350	5350	5350	5350	0
557	20250117	120800	44682840	5350	5350	5350	5350	0
558	20250117	120700	44682840	5350	5350	5350	5350	702
559	20250117	120600	40927140	5360	5360	5360	5360	0
560	20250117	120500	40927140	5360	5360	5360	5360	0
561	20250117	120400	40927140	5360	5360	5360	5360	0
562	20250117	120300	40927140	5360	5360	5360	5360	6
563	20250117	120200	40894980	5360	5360	5360	5360	0
564	20250117	120100	40894980	5360	5360	5360	5360	1
565	20250117	120000	40889620	5360	5360	5360	5360	0
566	20250117	115900	40889620	5360	5360	5360	5360	0
567	20250117	115800	40889620	5360	5360	5360	5360	1
568	20250117	115700	40884260	5360	5360	5360	5360	0
569	20250117	115600	40884260	5360	5360	5360	5360	0
570	20250117	115500	40884260	5360	5360	5360	5360	7
571	20250117	115400	40846740	5390	5390	5390	5390	0
572	20250117	115300	40846740	5390	5390	5390	5390	0
573	20250117	115200	40846740	5390	5390	5390	5390	0
574	20250117	115100	40846740	5390	5390	5390	5390	0
575	20250117	115000	40846740	5390	5390	5390	5390	0
576	20250117	114900	40846740	5390	5390	5390	5390	0
577	20250117	114800	40846740	5390	5390	5390	5390	0
578	20250117	114700	40846740	5390	5390	5390	5390	0
579	20250117	114600	40846740	5390	5390	5390	5390	5
580	20250117	114500	40819790	5390	5390	5390	5390	0
581	20250117	114400	40819790	5390	5390	5390	5390	0
582	20250117	114300	40819790	5390	5390	5390	5390	2
583	20250117	114200	40809010	5390	5390	5390	5390	0
584	20250117	114100	40809010	5390	5390	5390	5390	1
585	20250117	114000	40803620	5360	5360	5360	5360	0
586	20250117	113900	40803620	5360	5360	5360	5360	0
587	20250117	113800	40803620	5360	5360	5360	5360	400
588	20250117	113700	38659620	5360	5360	5360	5360	0
589	20250117	113600	38659620	5360	5360	5360	5360	0
590	20250117	113500	38659620	5360	5360	5360	5360	0
591	20250117	113400	38659620	5360	5360	5360	5360	0
592	20250117	113300	38659620	5360	5360	5360	5360	271
593	20250117	113200	37207060	5360	5360	5360	5360	0
594	20250117	113100	37207060	5360	5370	5370	5360	254
595	20250117	113000	35844710	5370	5370	5370	5370	9
596	20250117	112900	35796380	5360	5360	5360	5360	0
597	20250117	112800	35796380	5360	5360	5360	5360	0
598	20250117	112700	35796380	5360	5360	5360	5360	0
599	20250117	112600	35796380	5360	5360	5360	5360	0
600	20250117	112500	35796380	5360	5360	5360	5360	4
601	20250117	112400	35774940	5360	5360	5360	5360	0
602	20250117	112300	35774940	5360	5360	5360	5360	0
603	20250117	112200	35774940	5360	5360	5360	5360	0
604	20250117	112100	35774940	5360	5360	5360	5360	0
605	20250117	112000	35774940	5360	5360	5360	5360	0
606	20250117	111900	35774940	5360	5360	5360	5360	0
607	20250117	111800	35774940	5360	5360	5360	5360	0
608	20250117	111700	35774940	5360	5360	5360	5360	0
609	20250117	111600	35774940	5360	5360	5360	5360	20
610	20250117	111500	35667740	5360	5360	5360	5360	0
611	20250117	111400	35667740	5360	5360	5360	5360	300
612	20250117	111300	34059740	5360	5360	5360	5360	0
613	20250117	111200	34059740	5360	5360	5360	5360	0
614	20250117	111100	34059740	5360	5360	5360	5360	5
615	20250117	111000	34032940	5360	5360	5360	5360	0
616	20250117	110900	34032940	5360	5360	5360	5360	0
617	20250117	110800	34032940	5360	5360	5360	5360	0
618	20250117	110700	34032940	5360	5360	5360	5360	0
619	20250117	110600	34032940	5360	5360	5360	5360	0
620	20250117	110500	34032940	5360	5360	5360	5360	0
621	20250117	110400	34032940	5360	5360	5360	5360	0
622	20250117	110300	34032940	5360	5360	5360	5360	271
623	20250117	110200	32580380	5360	5360	5360	5360	0
624	20250117	110100	32580380	5360	5360	5360	5360	0
625	20250117	110000	32580380	5360	5360	5360	5360	0
626	20250117	105900	32580380	5360	5360	5360	5360	0
627	20250117	105800	32580380	5360	5360	5360	5360	1
628	20250117	105700	32575020	5390	5390	5390	5390	0
629	20250117	105600	32575020	5390	5390	5390	5390	0
630	20250117	105500	32575020	5390	5390	5390	5390	0
631	20250117	105400	32575020	5390	5390	5390	5390	1
632	20250117	105300	32569630	5350	5350	5350	5350	0
633	20250117	105200	32569630	5350	5350	5350	5350	0
634	20250117	105100	32569630	5350	5350	5350	5350	0
635	20250117	105000	32569630	5350	5350	5350	5350	0
636	20250117	104900	32569630	5350	5350	5350	5350	0
637	20250117	104800	32569630	5350	5350	5350	5350	0
638	20250117	104700	32569630	5350	5350	5350	5350	0
639	20250117	104600	32569630	5350	5350	5350	5350	0
640	20250117	104500	32569630	5350	5350	5350	5350	0
641	20250117	104400	32569630	5350	5350	5350	5350	0
642	20250117	104300	32569630	5350	5350	5350	5350	0
643	20250117	104200	32569630	5350	5350	5350	5350	0
644	20250117	104100	32569630	5350	5350	5350	5350	0
645	20250117	104000	32569630	5350	5350	5350	5350	0
646	20250117	103900	32569630	5350	5350	5350	5350	0
647	20250117	103800	32569630	5350	5350	5350	5350	0
648	20250117	103700	32569630	5350	5350	5350	5350	0
649	20250117	103600	32569630	5350	5350	5350	5350	0
650	20250117	103500	32569630	5350	5350	5350	5350	0
651	20250117	103400	32569630	5350	5350	5350	5350	0
652	20250117	103300	32569630	5350	5350	5350	5340	1946
653	20250117	103200	22161250	5350	5350	5350	5350	15
654	20250117	103100	22081000	5360	5380	5380	5350	211
655	20250117	103000	20951120	5360	5360	5360	5360	100
656	20250117	102900	20415120	5350	5350	5350	5350	0
657	20250117	102800	20415120	5350	5350	5350	5350	0
658	20250117	102700	20415120	5350	5350	5350	5350	0
659	20250117	102600	20415120	5350	5350	5350	5350	0
660	20250117	102500	20415120	5350	5350	5350	5350	0
661	20250117	102400	20415120	5350	5360	5360	5350	500
662	20250117	102300	17740100	5380	5380	5380	5380	0
663	20250117	102200	17740100	5380	5380	5380	5380	0
664	20250117	102100	17740100	5380	5380	5380	5380	0
665	20250117	102000	17740100	5380	5380	5380	5380	0
666	20250117	101900	17740100	5380	5380	5380	5380	0
667	20250117	101800	17740100	5380	5380	5380	5380	0
668	20250117	101700	17740100	5380	5380	5380	5380	2
669	20250117	101600	17729340	5350	5350	5350	5350	0
670	20250117	101500	17729340	5350	5350	5350	5350	0
671	20250117	101400	17729340	5350	5350	5350	5350	0
672	20250117	101300	17729340	5350	5350	5350	5350	0
673	20250117	101200	17729340	5350	5350	5350	5350	0
674	20250117	101100	17729340	5350	5350	5350	5350	147
675	20250117	101000	16942890	5350	5360	5360	5350	322
676	20250117	100900	15217190	5360	5380	5380	5360	622
677	20250117	100800	11879430	5390	5390	5390	5390	0
678	20250117	100700	11879430	5390	5390	5390	5390	0
679	20250117	100600	11879430	5390	5390	5390	5390	1
680	20250117	100500	11874040	5380	5380	5380	5380	78
681	20250117	100400	11454400	5380	5380	5380	5380	8
682	20250117	100300	11411360	5380	5380	5380	5380	1
683	20250117	100200	11405980	5380	5380	5380	5380	130
684	20250117	100100	10706580	5380	5380	5380	5380	0
685	20250117	100000	10706580	5380	5380	5380	5380	270
686	20250117	095900	9253980	5410	5410	5410	5410	0
687	20250117	095800	9253980	5410	5410	5410	5410	0
688	20250117	095700	9253980	5410	5410	5410	5410	0
689	20250117	095600	9253980	5410	5410	5410	5410	0
690	20250117	095500	9253980	5410	5400	5410	5400	437
691	20250117	095400	6889820	5410	5410	5410	5410	0
692	20250117	095300	6889820	5410	5410	5410	5410	0
693	20250117	095200	6889820	5410	5410	5410	5410	0
694	20250117	095100	6889820	5410	5410	5410	5410	0
695	20250117	095000	6889820	5410	5410	5410	5410	0
696	20250117	094900	6889820	5410	5410	5410	5410	0
697	20250117	094800	6889820	5410	5410	5410	5410	0
698	20250117	094700	6889820	5410	5410	5410	5410	0
699	20250117	094600	6889820	5410	5400	5410	5400	2
700	20250117	094500	6879010	5400	5400	5400	5400	1
701	20250117	094400	6873610	5370	5370	5370	5370	0
702	20250117	094300	6873610	5370	5370	5370	5370	1
703	20250117	094200	6868240	5370	5370	5370	5370	0
704	20250117	094100	6868240	5370	5370	5370	5370	0
705	20250117	094000	6868240	5370	5400	5400	5370	300
706	20250117	093900	5251810	5380	5380	5380	5380	30
707	20250117	093800	5090410	5380	5380	5380	5380	0
708	20250117	093700	5090410	5380	5380	5380	5380	0
709	20250117	093600	5090410	5380	5380	5380	5380	0
710	20250117	093500	5090410	5380	5380	5380	5380	0
711	20250117	093400	5090410	5380	5380	5380	5380	100
712	20250117	093300	4552410	5370	5370	5370	5370	0
713	20250117	093200	4552410	5370	5370	5370	5370	0
714	20250117	093100	4552410	5370	5370	5370	5370	0
715	20250117	093000	4552410	5370	5370	5370	5370	28
716	20250117	092900	4402050	5370	5370	5370	5370	0
717	20250117	092800	4402050	5370	5370	5370	5370	0
718	20250117	092700	4402050	5370	5370	5370	5370	2
719	20250117	092600	4391310	5450	5430	5450	5430	25
720	20250117	092500	4255340	5430	5430	5430	5430	0
721	20250117	092400	4255340	5430	5430	5430	5430	0
722	20250117	092300	4255340	5430	5430	5430	5430	0
723	20250117	092200	4255340	5430	5430	5430	5430	0
724	20250117	092100	4255340	5430	5430	5430	5430	100
725	20250117	092000	3712340	5360	5360	5360	5360	0
726	20250117	091900	3712340	5360	5360	5360	5360	0
727	20250117	091800	3712340	5360	5370	5370	5360	100
728	20250117	091700	3175970	5410	5410	5410	5410	0
729	20250117	091600	3175970	5410	5410	5410	5410	0
730	20250117	091500	3175970	5410	5410	5410	5410	0
731	20250117	091400	3175970	5410	5410	5410	5410	0
732	20250117	091300	3175970	5410	5410	5410	5410	0
733	20250117	091200	3175970	5410	5410	5410	5410	0
734	20250117	091100	3175970	5410	5410	5410	5410	0
735	20250117	091000	3175970	5410	5410	5410	5410	0
736	20250117	090900	3175970	5410	5410	5410	5410	0
737	20250117	090800	3175970	5410	5410	5410	5410	0
738	20250117	090700	3175970	5410	5410	5410	5410	1
739	20250117	090600	3170560	5410	5410	5410	5410	1
740	20250117	090500	3165150	5410	5410	5410	5410	40
741	20250117	090400	2948750	5420	5420	5420	5420	0
742	20250117	090300	2948750	5420	5420	5420	5420	0
743	20250117	090200	2948750	5420	5420	5420	5420	164
744	20250117	090100	2059870	5430	5450	5450	5430	23
745	20250117	090000	1934940	5420	5420	5420	5420	357