KissMeData/355690/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212400	110392900	5660	5660	5660	5660	49
3	20250116	212300	110392900	5660	5660	5660	5660	0
4	20250116	212200	110392900	5660	5660	5660	5660	0
5	20250116	212100	110392900	5660	5660	5660	5660	0
6	20250116	212000	110392900	5660	5660	5660	5660	0
7	20250116	211900	110392900	5660	5660	5660	5660	0
8	20250116	211800	110392900	5660	5660	5660	5660	0
9	20250116	211700	110392900	5660	5660	5660	5660	0
10	20250116	211600	110392900	5660	5660	5660	5660	0
11	20250116	211500	110392900	5660	5660	5660	5660	0
12	20250116	211400	110392900	5660	5660	5660	5660	0
13	20250116	211300	110392900	5660	5660	5660	5660	0
14	20250116	211200	110392900	5660	5660	5660	5660	0
15	20250116	211100	110392900	5660	5660	5660	5660	0
16	20250116	211000	110392900	5660	5660	5660	5660	0
17	20250116	210900	110392900	5660	5660	5660	5660	0
18	20250116	210800	110392900	5660	5660	5660	5660	0
19	20250116	210700	110392900	5660	5660	5660	5660	0
20	20250116	210600	110392900	5660	5660	5660	5660	0
21	20250116	210500	110392900	5660	5660	5660	5660	0
22	20250116	210400	110392900	5660	5660	5660	5660	0
23	20250116	210300	110392900	5660	5660	5660	5660	0
24	20250116	210200	110392900	5660	5660	5660	5660	0
25	20250116	210100	110392900	5660	5660	5660	5660	0
26	20250116	210000	110392900	5660	5660	5660	5660	0
27	20250116	205900	110392900	5660	5660	5660	5660	0
28	20250116	205800	110392900	5660	5660	5660	5660	0
29	20250116	205700	110392900	5660	5660	5660	5660	0
30	20250116	205600	110392900	5660	5660	5660	5660	0
31	20250116	205500	110392900	5660	5660	5660	5660	0
32	20250116	205400	110392900	5660	5660	5660	5660	49
33	20250116	205300	110392900	5660	5660	5660	5660	0
34	20250116	205200	110392900	5660	5660	5660	5660	0
35	20250116	205100	110392900	5660	5660	5660	5660	0
36	20250116	205000	110392900	5660	5660	5660	5660	0
37	20250116	204900	110392900	5660	5660	5660	5660	0
38	20250116	204800	110392900	5660	5660	5660	5660	0
39	20250116	204700	110392900	5660	5660	5660	5660	0
40	20250116	204600	110392900	5660	5660	5660	5660	0
41	20250116	204500	110392900	5660	5660	5660	5660	0
42	20250116	204400	110392900	5660	5660	5660	5660	0
43	20250116	204300	110392900	5660	5660	5660	5660	0
44	20250116	204200	110392900	5660	5660	5660	5660	0
45	20250116	204100	110392900	5660	5660	5660	5660	0
46	20250116	204000	110392900	5660	5660	5660	5660	0
47	20250116	203900	110392900	5660	5660	5660	5660	0
48	20250116	203800	110392900	5660	5660	5660	5660	0
49	20250116	203700	110392900	5660	5660	5660	5660	0
50	20250116	203600	110392900	5660	5660	5660	5660	0
51	20250116	203500	110392900	5660	5660	5660	5660	0
52	20250116	203400	110392900	5660	5660	5660	5660	0
53	20250116	203300	110392900	5660	5660	5660	5660	0
54	20250116	203200	110392900	5660	5660	5660	5660	0
55	20250116	203100	110392900	5660	5660	5660	5660	0
56	20250116	203000	110392900	5660	5660	5660	5660	0
57	20250116	202900	110392900	5660	5660	5660	5660	0
58	20250116	202800	110392900	5660	5660	5660	5660	0
59	20250116	202700	110392900	5660	5660	5660	5660	0
60	20250116	202600	110392900	5660	5660	5660	5660	0
61	20250116	202500	110392900	5660	5660	5660	5660	0
62	20250116	202400	110392900	5660	5660	5660	5660	49
63	20250116	202300	110392900	5660	5660	5660	5660	0
64	20250116	202200	110392900	5660	5660	5660	5660	0
65	20250116	202100	110392900	5660	5660	5660	5660	0
66	20250116	202000	110392900	5660	5660	5660	5660	0
67	20250116	201900	110392900	5660	5660	5660	5660	0
68	20250116	201800	110392900	5660	5660	5660	5660	0
69	20250116	201700	110392900	5660	5660	5660	5660	0
70	20250116	201600	110392900	5660	5660	5660	5660	0
71	20250116	201500	110392900	5660	5660	5660	5660	0
72	20250116	201400	110392900	5660	5660	5660	5660	0
73	20250116	201300	110392900	5660	5660	5660	5660	0
74	20250116	201200	110392900	5660	5660	5660	5660	0
75	20250116	201100	110392900	5660	5660	5660	5660	0
76	20250116	201000	110392900	5660	5660	5660	5660	0
77	20250116	200900	110392900	5660	5660	5660	5660	0
78	20250116	200800	110392900	5660	5660	5660	5660	0
79	20250116	200700	110392900	5660	5660	5660	5660	0
80	20250116	200600	110392900	5660	5660	5660	5660	0
81	20250116	200500	110392900	5660	5660	5660	5660	0
82	20250116	200400	110392900	5660	5660	5660	5660	0
83	20250116	200300	110392900	5660	5660	5660	5660	0
84	20250116	200200	110392900	5660	5660	5660	5660	0
85	20250116	200100	110392900	5660	5660	5660	5660	0
86	20250116	200000	110392900	5660	5660	5660	5660	0
87	20250116	195900	110392900	5660	5660	5660	5660	0
88	20250116	195800	110392900	5660	5660	5660	5660	0
89	20250116	195700	110392900	5660	5660	5660	5660	0
90	20250116	195600	110392900	5660	5660	5660	5660	0
91	20250116	195500	110392900	5660	5660	5660	5660	0
92	20250116	195400	110392900	5660	5660	5660	5660	49
93	20250116	195300	110392900	5660	5660	5660	5660	0
94	20250116	195200	110392900	5660	5660	5660	5660	0
95	20250116	195100	110392900	5660	5660	5660	5660	0
96	20250116	195000	110392900	5660	5660	5660	5660	0
97	20250116	194900	110392900	5660	5660	5660	5660	0
98	20250116	194800	110392900	5660	5660	5660	5660	0
99	20250116	194700	110392900	5660	5660	5660	5660	0
100	20250116	194600	110392900	5660	5660	5660	5660	0
101	20250116	194500	110392900	5660	5660	5660	5660	0
102	20250116	194400	110392900	5660	5660	5660	5660	0
103	20250116	194300	110392900	5660	5660	5660	5660	0
104	20250116	194200	110392900	5660	5660	5660	5660	0
105	20250116	194100	110392900	5660	5660	5660	5660	0
106	20250116	194000	110392900	5660	5660	5660	5660	0
107	20250116	193900	110392900	5660	5660	5660	5660	0
108	20250116	193800	110392900	5660	5660	5660	5660	0
109	20250116	193700	110392900	5660	5660	5660	5660	0
110	20250116	193600	110392900	5660	5660	5660	5660	0
111	20250116	193500	110392900	5660	5660	5660	5660	0
112	20250116	193400	110392900	5660	5660	5660	5660	0
113	20250116	193300	110392900	5660	5660	5660	5660	0
114	20250116	193200	110392900	5660	5660	5660	5660	0
115	20250116	193100	110392900	5660	5660	5660	5660	0
116	20250116	193000	110392900	5660	5660	5660	5660	0
117	20250116	192900	110392900	5660	5660	5660	5660	0
118	20250116	192800	110392900	5660	5660	5660	5660	0
119	20250116	192700	110392900	5660	5660	5660	5660	0
120	20250116	192600	110392900	5660	5660	5660	5660	0
121	20250116	192500	110392900	5660	5660	5660	5660	0
122	20250116	192400	110392900	5660	5660	5660	5660	49
123	20250116	192300	110392900	5660	5660	5660	5660	0
124	20250116	192200	110392900	5660	5660	5660	5660	0
125	20250116	192100	110392900	5660	5660	5660	5660	0
126	20250116	192000	110392900	5660	5660	5660	5660	0
127	20250116	191900	110392900	5660	5660	5660	5660	0
128	20250116	191800	110392900	5660	5660	5660	5660	0
129	20250116	191700	110392900	5660	5660	5660	5660	0
130	20250116	191600	110392900	5660	5660	5660	5660	0
131	20250116	191500	110392900	5660	5660	5660	5660	0
132	20250116	191400	110392900	5660	5660	5660	5660	0
133	20250116	191300	110392900	5660	5660	5660	5660	0
134	20250116	191200	110392900	5660	5660	5660	5660	0
135	20250116	191100	110392900	5660	5660	5660	5660	0
136	20250116	191000	110392900	5660	5660	5660	5660	0
137	20250116	190900	110392900	5660	5660	5660	5660	0
138	20250116	190800	110392900	5660	5660	5660	5660	0
139	20250116	190700	110392900	5660	5660	5660	5660	0
140	20250116	190600	110392900	5660	5660	5660	5660	0
141	20250116	190500	110392900	5660	5660	5660	5660	0
142	20250116	190400	110392900	5660	5660	5660	5660	0
143	20250116	190300	110392900	5660	5660	5660	5660	0
144	20250116	190200	110392900	5660	5660	5660	5660	0
145	20250116	190100	110392900	5660	5660	5660	5660	0
146	20250116	190000	110392900	5660	5660	5660	5660	0
147	20250116	185900	110392900	5660	5660	5660	5660	0
148	20250116	185800	110392900	5660	5660	5660	5660	0
149	20250116	185700	110392900	5660	5660	5660	5660	0
150	20250116	185600	110392900	5660	5660	5660	5660	0
151	20250116	185500	110392900	5660	5660	5660	5660	0
152	20250116	185400	110392900	5660	5660	5660	5660	49
153	20250116	185300	110392900	5660	5660	5660	5660	0
154	20250116	185200	110392900	5660	5660	5660	5660	0
155	20250116	185100	110392900	5660	5660	5660	5660	0
156	20250116	185000	110392900	5660	5660	5660	5660	0
157	20250116	184900	110392900	5660	5660	5660	5660	0
158	20250116	184800	110392900	5660	5660	5660	5660	0
159	20250116	184700	110392900	5660	5660	5660	5660	0
160	20250116	184600	110392900	5660	5660	5660	5660	0
161	20250116	184500	110392900	5660	5660	5660	5660	0
162	20250116	184400	110392900	5660	5660	5660	5660	0
163	20250116	184300	110392900	5660	5660	5660	5660	0
164	20250116	184200	110392900	5660	5660	5660	5660	0
165	20250116	184100	110392900	5660	5660	5660	5660	0
166	20250116	184000	110392900	5660	5660	5660	5660	0
167	20250116	183900	110392900	5660	5660	5660	5660	0
168	20250116	183800	110392900	5660	5660	5660	5660	0
169	20250116	183700	110392900	5660	5660	5660	5660	0
170	20250116	183600	110392900	5660	5660	5660	5660	0
171	20250116	183500	110392900	5660	5660	5660	5660	0
172	20250116	183400	110392900	5660	5660	5660	5660	0
173	20250116	183300	110392900	5660	5660	5660	5660	0
174	20250116	183200	110392900	5660	5660	5660	5660	0
175	20250116	183100	110392900	5660	5660	5660	5660	0
176	20250116	183000	110392900	5660	5660	5660	5660	0
177	20250116	182900	110392900	5660	5660	5660	5660	0
178	20250116	182800	110392900	5660	5660	5660	5660	0
179	20250116	182700	110392900	5660	5660	5660	5660	0
180	20250116	182600	110392900	5660	5660	5660	5660	0
181	20250116	182500	110392900	5660	5660	5660	5660	0
182	20250116	182400	110392900	5660	5660	5660	5660	49
183	20250116	182300	110392900	5660	5660	5660	5660	0
184	20250116	182200	110392900	5660	5660	5660	5660	0
185	20250116	182100	110392900	5660	5660	5660	5660	0
186	20250116	182000	110392900	5660	5660	5660	5660	0
187	20250116	181900	110392900	5660	5660	5660	5660	0
188	20250116	181800	110392900	5660	5660	5660	5660	0
189	20250116	181700	110392900	5660	5660	5660	5660	0
190	20250116	181600	110392900	5660	5660	5660	5660	0
191	20250116	181500	110392900	5660	5660	5660	5660	0
192	20250116	181400	110392900	5660	5660	5660	5660	0
193	20250116	181300	110392900	5660	5660	5660	5660	0
194	20250116	181200	110392900	5660	5660	5660	5660	0
195	20250116	181100	110392900	5660	5660	5660	5660	0
196	20250116	181000	110392900	5660	5660	5660	5660	0
197	20250116	180900	110392900	5660	5660	5660	5660	0
198	20250116	180800	110392900	5660	5660	5660	5660	0
199	20250116	180700	110392900	5660	5660	5660	5660	0
200	20250116	180600	110392900	5660	5660	5660	5660	0
201	20250116	180500	110392900	5660	5660	5660	5660	0
202	20250116	180400	110392900	5660	5660	5660	5660	0
203	20250116	180300	110392900	5660	5660	5660	5660	0
204	20250116	180200	110392900	5660	5660	5660	5660	0
205	20250116	180100	110392900	5660	5660	5660	5660	0
206	20250116	180000	110392900	5660	5660	5660	5660	0
207	20250116	175900	110392900	5660	5660	5660	5660	0
208	20250116	175800	110392900	5660	5660	5660	5660	0
209	20250116	175700	110392900	5660	5660	5660	5660	0
210	20250116	175600	110392900	5660	5660	5660	5660	0
211	20250116	175500	110392900	5660	5660	5660	5660	0
212	20250116	175400	110392900	5660	5660	5660	5660	49
213	20250116	175300	110392900	5660	5660	5660	5660	0
214	20250116	175200	110392900	5660	5660	5660	5660	0
215	20250116	175100	110392900	5660	5660	5660	5660	0
216	20250116	175000	110392900	5660	5660	5660	5660	0
217	20250116	174900	110392900	5660	5660	5660	5660	0
218	20250116	174800	110392900	5660	5660	5660	5660	0
219	20250116	174700	110392900	5660	5660	5660	5660	0
220	20250116	174600	110392900	5660	5660	5660	5660	0
221	20250116	174500	110392900	5660	5660	5660	5660	0
222	20250116	174400	110392900	5660	5660	5660	5660	0
223	20250116	174300	110392900	5660	5660	5660	5660	0
224	20250116	174200	110392900	5660	5660	5660	5660	0
225	20250116	174100	110392900	5660	5660	5660	5660	0
226	20250116	174000	110392900	5660	5660	5660	5660	0
227	20250116	173900	110392900	5660	5660	5660	5660	0
228	20250116	173800	110392900	5660	5660	5660	5660	0
229	20250116	173700	110392900	5660	5660	5660	5660	0
230	20250116	173600	110392900	5660	5660	5660	5660	0
231	20250116	173500	110392900	5660	5660	5660	5660	0
232	20250116	173400	110392900	5660	5660	5660	5660	0
233	20250116	173300	110392900	5660	5660	5660	5660	0
234	20250116	173200	110392900	5660	5660	5660	5660	0
235	20250116	173100	110392900	5660	5660	5660	5660	0
236	20250116	173000	110392900	5660	5660	5660	5660	0
237	20250116	172900	110392900	5660	5660	5660	5660	0
238	20250116	172800	110392900	5660	5660	5660	5660	0
239	20250116	172700	110392900	5660	5660	5660	5660	0
240	20250116	172600	110392900	5660	5660	5660	5660	0
241	20250116	172500	110392900	5660	5660	5660	5660	0
242	20250116	172400	110392900	5660	5660	5660	5660	49
243	20250116	172300	110392900	5660	5660	5660	5660	0
244	20250116	172200	110392900	5660	5660	5660	5660	0
245	20250116	172100	110392900	5660	5660	5660	5660	0
246	20250116	172000	110392900	5660	5660	5660	5660	0
247	20250116	171900	110392900	5660	5660	5660	5660	0
248	20250116	171800	110392900	5660	5660	5660	5660	0
249	20250116	171700	110392900	5660	5660	5660	5660	0
250	20250116	171600	110392900	5660	5660	5660	5660	0
251	20250116	171500	110392900	5660	5660	5660	5660	0
252	20250116	171400	110392900	5660	5660	5660	5660	0
253	20250116	171300	110392900	5660	5660	5660	5660	0
254	20250116	171200	110392900	5660	5660	5660	5660	0
255	20250116	171100	110392900	5660	5660	5660	5660	0
256	20250116	171000	110392900	5660	5660	5660	5660	0
257	20250116	170900	110392900	5660	5660	5660	5660	0
258	20250116	170800	110392900	5660	5660	5660	5660	0
259	20250116	170700	110392900	5660	5660	5660	5660	0
260	20250116	170600	110392900	5660	5660	5660	5660	0
261	20250116	170500	110392900	5660	5660	5660	5660	0
262	20250116	170400	110392900	5660	5660	5660	5660	0
263	20250116	170300	110392900	5660	5660	5660	5660	0
264	20250116	170200	110392900	5660	5660	5660	5660	0
265	20250116	170100	110392900	5660	5660	5660	5660	0
266	20250116	170000	110392900	5660	5660	5660	5660	0
267	20250116	165900	110392900	5660	5660	5660	5660	0
268	20250116	165800	110392900	5660	5660	5660	5660	0
269	20250116	165700	110392900	5660	5660	5660	5660	0
270	20250116	165600	110392900	5660	5660	5660	5660	0
271	20250116	165500	110392900	5660	5660	5660	5660	0
272	20250116	165400	110392900	5660	5660	5660	5660	49
273	20250116	165300	110392900	5660	5660	5660	5660	0
274	20250116	165200	110392900	5660	5660	5660	5660	0
275	20250116	165100	110392900	5660	5660	5660	5660	0
276	20250116	165000	110392900	5660	5660	5660	5660	0
277	20250116	164900	110392900	5660	5660	5660	5660	0
278	20250116	164800	110392900	5660	5660	5660	5660	0
279	20250116	164700	110392900	5660	5660	5660	5660	0
280	20250116	164600	110392900	5660	5660	5660	5660	0
281	20250116	164500	110392900	5660	5660	5660	5660	0
282	20250116	164400	110392900	5660	5660	5660	5660	0
283	20250116	164300	110392900	5660	5660	5660	5660	0
284	20250116	164200	110392900	5660	5660	5660	5660	0
285	20250116	164100	110392900	5660	5660	5660	5660	0
286	20250116	164000	110392900	5660	5660	5660	5660	0
287	20250116	163900	110392900	5660	5660	5660	5660	0
288	20250116	163800	110392900	5660	5660	5660	5660	0
289	20250116	163700	110392900	5660	5660	5660	5660	0
290	20250116	163600	110392900	5660	5660	5660	5660	0
291	20250116	163500	110392900	5660	5660	5660	5660	0
292	20250116	163400	110392900	5660	5660	5660	5660	0
293	20250116	163300	110392900	5660	5660	5660	5660	0
294	20250116	163200	110392900	5660	5660	5660	5660	0
295	20250116	163100	110392900	5660	5660	5660	5660	0
296	20250116	163000	110392900	5660	5660	5660	5660	0
297	20250116	162900	110392900	5660	5660	5660	5660	0
298	20250116	162800	110392900	5660	5660	5660	5660	0
299	20250116	162700	110392900	5660	5660	5660	5660	0
300	20250116	162600	110392900	5660	5660	5660	5660	0
301	20250116	162500	110392900	5660	5660	5660	5660	0
302	20250116	162400	110392900	5660	5660	5660	5660	49
303	20250116	162300	110392900	5660	5660	5660	5660	0
304	20250116	162200	110392900	5660	5660	5660	5660	0
305	20250116	162100	110392900	5660	5660	5660	5660	0
306	20250116	162000	110392900	5660	5660	5660	5660	0
307	20250116	161900	110392900	5660	5660	5660	5660	0
308	20250116	161800	110392900	5660	5660	5660	5660	0
309	20250116	161700	110392900	5660	5660	5660	5660	0
310	20250116	161600	110392900	5660	5660	5660	5660	0
311	20250116	161500	110392900	5660	5660	5660	5660	0
312	20250116	161400	110392900	5660	5660	5660	5660	0
313	20250116	161300	110392900	5660	5660	5660	5660	0
314	20250116	161200	110392900	5660	5660	5660	5660	0
315	20250116	161100	110392900	5660	5660	5660	5660	0
316	20250116	161000	110392900	5660	5660	5660	5660	0
317	20250116	160900	110392900	5660	5660	5660	5660	0
318	20250116	160800	110392900	5660	5660	5660	5660	0
319	20250116	160700	110392900	5660	5660	5660	5660	0
320	20250116	160600	110392900	5660	5660	5660	5660	0
321	20250116	160500	110392900	5660	5660	5660	5660	0
322	20250116	160400	110392900	5660	5660	5660	5660	0
323	20250116	160300	110392900	5660	5660	5660	5660	0
324	20250116	160200	110392900	5660	5660	5660	5660	0
325	20250116	160100	110392900	5660	5660	5660	5660	0
326	20250116	160000	110392900	5660	5660	5660	5660	0
327	20250116	155900	110392900	5660	5660	5660	5660	0
328	20250116	155800	110392900	5660	5660	5660	5660	0
329	20250116	155700	110392900	5660	5660	5660	5660	0
330	20250116	155600	110392900	5660	5660	5660	5660	0
331	20250116	155500	110392900	5660	5660	5660	5660	0
332	20250116	155400	110392900	5660	5660	5660	5660	49
333	20250116	155300	110392900	5660	5660	5660	5660	0
334	20250116	155200	110392900	5660	5660	5660	5660	0
335	20250116	155100	110392900	5660	5660	5660	5660	0
336	20250116	155000	110392900	5660	5660	5660	5660	0
337	20250116	154900	110392900	5660	5660	5660	5660	0
338	20250116	154800	110392900	5660	5660	5660	5660	0
339	20250116	154700	110392900	5660	5660	5660	5660	0
340	20250116	154600	110392900	5660	5660	5660	5660	0
341	20250116	154500	110392900	5660	5660	5660	5660	0
342	20250116	154400	110392900	5660	5660	5660	5660	0
343	20250116	154300	110392900	5660	5660	5660	5660	0
344	20250116	154200	110392900	5660	5660	5660	5660	0
345	20250116	154100	110392900	5660	5660	5660	5660	0
346	20250116	154000	110392900	5660	5660	5660	5660	0
347	20250116	153900	110392900	5660	5660	5660	5660	0
348	20250116	153800	110392900	5660	5660	5660	5660	0
349	20250116	153700	110392900	5660	5660	5660	5660	0
350	20250116	153600	110392900	5660	5660	5660	5660	0
351	20250116	153500	110392900	5660	5660	5660	5660	0
352	20250116	153400	110392900	5660	5660	5660	5660	0
353	20250116	153300	110392900	5660	5660	5660	5660	0
354	20250116	153200	110392900	5660	5660	5660	5660	0
355	20250116	153100	110392900	5660	5660	5660	5660	0
356	20250116	153000	110392900	5660	5660	5660	5660	49
357	20250116	152900	110115560	5660	5660	5660	5660	0
358	20250116	152800	110115560	5660	5660	5660	5660	0
359	20250116	152700	110115560	5660	5660	5660	5660	0
360	20250116	152600	110115560	5660	5660	5660	5660	0
361	20250116	152500	110115560	5660	5660	5660	5660	0
362	20250116	152400	110115560	5660	5660	5660	5660	0
363	20250116	152300	110115560	5660	5660	5660	5660	0
364	20250116	152200	110115560	5660	5660	5660	5660	0
365	20250116	152100	110115560	5660	5660	5660	5660	0
366	20250116	152000	110115560	5660	5660	5660	5660	0
367	20250116	151900	110115560	5660	5660	5660	5660	0
368	20250116	151800	110115560	5660	5660	5660	5660	1
369	20250116	151700	110109900	5660	5660	5660	5660	2
370	20250116	151600	110098580	5660	5660	5660	5660	1
371	20250116	151500	110092920	5670	5670	5670	5670	1
372	20250116	151400	110087250	5670	5660	5670	5660	404
373	20250116	151300	107798200	5660	5660	5660	5660	0
374	20250116	151200	107798200	5660	5670	5670	5660	2
375	20250116	151100	107786870	5670	5670	5670	5670	0
376	20250116	151000	107786870	5670	5660	5670	5660	2
377	20250116	150900	107775540	5630	5660	5670	5630	696
378	20250116	150800	103835360	5670	5670	5670	5670	20
379	20250116	150700	103721960	5670	5670	5670	5640	139
380	20250116	150600	102937550	5670	5660	5670	5660	131
381	20250116	150500	102195280	5660	5670	5670	5660	2
382	20250116	150400	102183950	5670	5650	5670	5650	700
383	20250116	150300	98221360	5640	5640	5640	5640	6
384	20250116	150200	98187520	5640	5640	5640	5640	19
385	20250116	150100	98080360	5640	5640	5640	5640	0
386	20250116	150000	98080360	5640	5640	5640	5640	0
387	20250116	145900	98080360	5640	5640	5640	5640	0
388	20250116	145800	98080360	5640	5640	5640	5640	0
389	20250116	145700	98080360	5640	5640	5640	5640	0
390	20250116	145600	98080360	5640	5650	5650	5640	32
391	20250116	145500	97899870	5650	5650	5650	5650	12
392	20250116	145400	97832070	5650	5650	5650	5650	1
393	20250116	145300	97826420	5650	5650	5650	5650	2
394	20250116	145200	97815120	5660	5660	5660	5660	1
395	20250116	145100	97809460	5600	5600	5600	5600	0
396	20250116	145000	97809460	5600	5650	5650	5600	210
397	20250116	144900	96630960	5660	5660	5660	5660	0
398	20250116	144800	96630960	5660	5670	5670	5660	298
399	20250116	144700	94942280	5670	5650	5670	5650	500
400	20250116	144600	92110570	5650	5650	5650	5650	0
401	20250116	144500	92110570	5650	5650	5650	5650	100
402	20250116	144400	91545570	5650	5630	5650	5630	300
403	20250116	144300	89852750	5630	5630	5630	5630	0
404	20250116	144200	89852750	5630	5630	5630	5630	0
405	20250116	144100	89852750	5630	5630	5630	5630	0
406	20250116	144000	89852750	5630	5630	5630	5630	40
407	20250116	143900	89627550	5630	5630	5630	5630	2
408	20250116	143800	89616290	5590	5590	5590	5590	0
409	20250116	143700	89616290	5590	5590	5590	5590	0
410	20250116	143600	89616290	5590	5590	5590	5590	0
411	20250116	143500	89616290	5590	5590	5590	5590	0
412	20250116	143400	89616290	5590	5590	5590	5590	10
413	20250116	143300	89560390	5590	5620	5630	5590	501
414	20250116	143200	86741520	5620	5620	5620	5620	0
415	20250116	143100	86741520	5620	5620	5620	5620	0
416	20250116	143000	86741520	5620	5610	5620	5610	19
417	20250116	142900	86634850	5580	5580	5580	5580	0
418	20250116	142800	86634850	5580	5580	5580	5580	1
419	20250116	142700	86629270	5580	5580	5580	5580	1
420	20250116	142600	86623690	5580	5580	5580	5580	7
421	20250116	142500	86584630	5580	5580	5580	5580	21
422	20250116	142400	86467450	5580	5580	5580	5580	21
423	20250116	142300	86350270	5630	5630	5630	5630	0
424	20250116	142200	86350270	5630	5630	5630	5630	0
425	20250116	142100	86350270	5630	5630	5630	5630	0
426	20250116	142000	86350270	5630	5630	5630	5630	0
427	20250116	141900	86350270	5630	5630	5630	5630	0
428	20250116	141800	86350270	5630	5630	5630	5630	0
429	20250116	141700	86350270	5630	5630	5630	5630	0
430	20250116	141600	86350270	5630	5630	5630	5630	0
431	20250116	141500	86350270	5630	5630	5630	5630	1
432	20250116	141400	86344640	5560	5560	5560	5560	0
433	20250116	141300	86344640	5560	5560	5560	5560	0
434	20250116	141200	86344640	5560	5580	5580	5560	99
435	20250116	141100	85793280	5580	5580	5580	5580	101
436	20250116	141000	85229700	5580	5580	5580	5580	100
437	20250116	140900	84671700	5580	5580	5580	5580	0
438	20250116	140800	84671700	5580	5580	5580	5580	0
439	20250116	140700	84671700	5580	5590	5590	5580	100
440	20250116	140600	84113110	5590	5600	5640	5580	401
441	20250116	140500	81873540	5610	5640	5640	5610	123
442	20250116	140400	81180510	5640	5640	5640	5640	1
443	20250116	140300	81174870	5630	5630	5630	5630	146
444	20250116	140200	80352890	5630	5610	5630	5610	750
445	20250116	140100	76133180	5610	5610	5610	5610	100
446	20250116	140000	75572180	5610	5610	5610	5610	1
447	20250116	135900	75566570	5550	5550	5550	5550	0
448	20250116	135800	75566570	5550	5560	5560	5550	89
449	20250116	135700	75071750	5570	5570	5570	5570	0
450	20250116	135600	75071750	5570	5570	5570	5570	0
451	20250116	135500	75071750	5570	5570	5570	5570	0
452	20250116	135400	75071750	5570	5570	5570	5570	0
453	20250116	135300	75071750	5570	5570	5570	5570	89
454	20250116	135200	74576020	5570	5580	5580	5560	720
455	20250116	135100	70568580	5590	5590	5590	5590	0
456	20250116	135000	70568580	5590	5590	5590	5590	5
457	20250116	134900	70540630	5590	5590	5590	5590	0
458	20250116	134800	70540630	5590	5590	5590	5590	0
459	20250116	134700	70540630	5590	5590	5590	5590	30
460	20250116	134600	70372930	5590	5600	5600	5590	245
461	20250116	134500	69002380	5600	5600	5600	5600	150
462	20250116	134400	68162380	5600	5610	5610	5600	150
463	20250116	134300	67321830	5620	5620	5620	5620	0
464	20250116	134200	67321830	5620	5620	5620	5620	0
465	20250116	134100	67321830	5620	5620	5620	5620	60
466	20250116	134000	66984630	5620	5620	5620	5620	0
467	20250116	133900	66984630	5620	5620	5620	5620	0
468	20250116	133800	66984630	5620	5620	5620	5620	0
469	20250116	133700	66984630	5620	5620	5620	5620	0
470	20250116	133600	66984630	5620	5620	5620	5620	0
471	20250116	133500	66984630	5620	5620	5620	5620	81
472	20250116	133400	66529410	5650	5650	5650	5650	0
473	20250116	133300	66529410	5650	5650	5650	5650	0
474	20250116	133200	66529410	5650	5650	5650	5650	24
475	20250116	133100	66393810	5660	5630	5660	5630	44
476	20250116	133000	66145920	5630	5610	5630	5610	220
477	20250116	132900	64908320	5610	5610	5610	5610	0
478	20250116	132800	64908320	5610	5610	5610	5610	0
479	20250116	132700	64908320	5610	5610	5610	5610	1
480	20250116	132600	64902710	5570	5570	5570	5570	0
481	20250116	132500	64902710	5570	5570	5570	5570	0
482	20250116	132400	64902710	5570	5570	5570	5570	2
483	20250116	132300	64891570	5560	5560	5560	5560	0
484	20250116	132200	64891570	5560	5560	5560	5560	0
485	20250116	132100	64891570	5560	5560	5560	5560	0
486	20250116	132000	64891570	5560	5560	5560	5560	0
487	20250116	131900	64891570	5560	5560	5560	5560	0
488	20250116	131800	64891570	5560	5560	5560	5560	0
489	20250116	131700	64891570	5560	5560	5560	5560	0
490	20250116	131600	64891570	5560	5560	5560	5560	0
491	20250116	131500	64891570	5560	5590	5590	5560	132
492	20250116	131400	64155190	5600	5600	5600	5600	0
493	20250116	131300	64155190	5600	5600	5600	5600	0
494	20250116	131200	64155190	5600	5600	5600	5600	14
495	20250116	131100	64076790	5600	5600	5600	5600	0
496	20250116	131000	64076790	5600	5600	5600	5600	0
497	20250116	130900	64076790	5600	5600	5600	5600	148
498	20250116	130800	63247990	5600	5600	5600	5600	5
499	20250116	130700	63219990	5610	5610	5610	5610	0
500	20250116	130600	63219990	5610	5610	5610	5610	0
501	20250116	130500	63219990	5610	5610	5610	5610	0
502	20250116	130400	63219990	5610	5610	5610	5610	1
503	20250116	130300	63214380	5570	5600	5600	5570	1000
504	20250116	130200	57643190	5600	5600	5600	5600	0
505	20250116	130100	57643190	5600	5600	5600	5600	1
506	20250116	130000	57637590	5610	5610	5610	5610	317
507	20250116	125900	55859220	5630	5630	5630	5630	0
508	20250116	125800	55859220	5630	5630	5630	5630	0
509	20250116	125700	55859220	5630	5630	5630	5630	0
510	20250116	125600	55859220	5630	5630	5630	5630	0
511	20250116	125500	55859220	5630	5630	5630	5630	2
512	20250116	125400	55847960	5640	5640	5640	5640	0
513	20250116	125300	55847960	5640	5640	5640	5640	0
514	20250116	125200	55847960	5640	5640	5640	5640	0
515	20250116	125100	55847960	5640	5640	5640	5640	0
516	20250116	125000	55847960	5640	5640	5640	5640	0
517	20250116	124900	55847960	5640	5640	5640	5640	0
518	20250116	124800	55847960	5640	5640	5640	5640	0
519	20250116	124700	55847960	5640	5630	5640	5630	22
520	20250116	124600	55724090	5630	5630	5630	5630	0
521	20250116	124500	55724090	5630	5630	5630	5630	1
522	20250116	124400	55718460	5630	5630	5630	5630	2
523	20250116	124300	55707200	5620	5620	5620	5620	0
524	20250116	124200	55707200	5620	5620	5620	5620	0
525	20250116	124100	55707200	5620	5620	5620	5620	0
526	20250116	124000	55707200	5620	5620	5620	5620	0
527	20250116	123900	55707200	5620	5630	5630	5620	150
528	20250116	123800	54863550	5630	5630	5630	5630	0
529	20250116	123700	54863550	5630	5630	5630	5630	75
530	20250116	123600	54441300	5670	5670	5670	5670	0
531	20250116	123500	54441300	5670	5670	5670	5670	0
532	20250116	123400	54441300	5670	5670	5670	5670	0
533	20250116	123300	54441300	5670	5670	5670	5670	0
534	20250116	123200	54441300	5670	5610	5670	5610	801
535	20250116	123100	49930130	5590	5590	5590	5590	10
536	20250116	123000	49874230	5590	5590	5590	5590	0
537	20250116	122900	49874230	5590	5590	5590	5590	0
538	20250116	122800	49874230	5590	5590	5590	5590	0
539	20250116	122700	49874230	5590	5590	5590	5590	0
540	20250116	122600	49874230	5590	5590	5590	5590	0
541	20250116	122500	49874230	5590	5590	5590	5590	134
542	20250116	122400	49125170	5590	5600	5600	5590	274
543	20250116	122300	47593430	5590	5590	5590	5590	5
544	20250116	122200	47565480	5580	5610	5610	5580	75
545	20250116	122100	47145190	5610	5610	5610	5610	14
546	20250116	122000	47066650	5620	5620	5620	5620	0
547	20250116	121900	47066650	5620	5620	5620	5620	40
548	20250116	121800	46841850	5620	5620	5620	5620	0
549	20250116	121700	46841850	5620	5620	5620	5620	0
550	20250116	121600	46841850	5620	5610	5620	5610	20
551	20250116	121500	46729640	5630	5630	5630	5630	8
552	20250116	121400	46684600	5630	5630	5630	5630	0
553	20250116	121300	46684600	5630	5630	5630	5630	20
554	20250116	121200	46572000	5620	5620	5620	5620	0
555	20250116	121100	46572000	5620	5620	5620	5620	0
556	20250116	121000	46572000	5620	5620	5620	5620	205
557	20250116	120900	45419900	5620	5620	5620	5620	70
558	20250116	120800	45026500	5620	5620	5620	5620	800
559	20250116	120700	40530500	5610	5610	5610	5610	10
560	20250116	120600	40474400	5620	5620	5620	5620	0
561	20250116	120500	40474400	5620	5610	5620	5610	104
562	20250116	120400	39889950	5610	5610	5610	5610	8
563	20250116	120300	39845070	5620	5620	5620	5620	0
564	20250116	120200	39845070	5620	5620	5620	5620	0
565	20250116	120100	39845070	5620	5620	5620	5620	1
566	20250116	120000	39839450	5620	5620	5620	5620	490
567	20250116	115900	37085650	5620	5620	5620	5620	110
568	20250116	115800	36467450	5620	5620	5620	5620	0
569	20250116	115700	36467450	5620	5620	5620	5620	0
570	20250116	115600	36467450	5620	5620	5620	5620	0
571	20250116	115500	36467450	5620	5620	5620	5620	0
572	20250116	115400	36467450	5620	5620	5620	5620	0
573	20250116	115300	36467450	5620	5620	5620	5620	11
574	20250116	115200	36405630	5620	5600	5620	5600	201
575	20250116	115100	35276130	5600	5590	5600	5590	4
576	20250116	115000	35253750	5590	5590	5590	5590	10
577	20250116	114900	35197850	5590	5590	5590	5590	0
578	20250116	114800	35197850	5590	5590	5590	5590	10
579	20250116	114700	35141950	5590	5610	5610	5580	228
580	20250116	114600	33865450	5620	5620	5620	5620	0
581	20250116	114500	33865450	5620	5620	5620	5620	0
582	20250116	114400	33865450	5620	5600	5620	5600	274
583	20250116	114300	32327370	5590	5590	5590	5590	0
584	20250116	114200	32327370	5590	5590	5590	5590	0
585	20250116	114100	32327370	5590	5590	5590	5590	60
586	20250116	114000	31991970	5600	5580	5600	5580	421
587	20250116	113900	29640600	5580	5580	5580	5580	10
588	20250116	113800	29584800	5580	5580	5580	5580	486
589	20250116	113700	26872920	5580	5580	5580	5580	0
590	20250116	113600	26872920	5580	5580	5580	5580	0
591	20250116	113500	26872920	5580	5580	5580	5580	45
592	20250116	113400	26621820	5570	5570	5570	5570	0
593	20250116	113300	26621820	5570	5570	5570	5570	609
594	20250116	113200	23229690	5570	5570	5570	5570	0
595	20250116	113100	23229690	5570	5570	5570	5570	1
596	20250116	113000	23224120	5570	5570	5570	5570	1
597	20250116	112900	23218550	5570	5570	5570	5570	0
598	20250116	112800	23218550	5570	5570	5570	5570	0
599	20250116	112700	23218550	5570	5570	5570	5570	0
600	20250116	112600	23218550	5570	5570	5570	5570	0
601	20250116	112500	23218550	5570	5570	5570	5570	0
602	20250116	112400	23218550	5570	5570	5570	5570	0
603	20250116	112300	23218550	5570	5570	5570	5570	0
604	20250116	112200	23218550	5570	5570	5570	5570	0
605	20250116	112100	23218550	5570	5560	5570	5560	200
606	20250116	112000	22105830	5560	5560	5560	5560	1
607	20250116	111900	22100270	5540	5540	5540	5540	0
608	20250116	111800	22100270	5540	5540	5540	5540	0
609	20250116	111700	22100270	5540	5540	5540	5540	159
610	20250116	111600	21219410	5560	5560	5560	5560	0
611	20250116	111500	21219410	5560	5560	5560	5560	1
612	20250116	111400	21213850	5560	5560	5560	5560	0
613	20250116	111300	21213850	5560	5560	5560	5560	0
614	20250116	111200	21213850	5560	5560	5560	5560	0
615	20250116	111100	21213850	5560	5560	5560	5560	0
616	20250116	111000	21213850	5560	5560	5560	5560	52
617	20250116	110900	20924730	5560	5560	5560	5560	1
618	20250116	110800	20919170	5550	5550	5550	5550	0
619	20250116	110700	20919170	5550	5550	5550	5550	10
620	20250116	110600	20863670	5560	5560	5560	5560	0
621	20250116	110500	20863670	5560	5560	5560	5560	0
622	20250116	110400	20863670	5560	5560	5560	5560	0
623	20250116	110300	20863670	5560	5560	5560	5560	0
624	20250116	110200	20863670	5560	5560	5560	5560	0
625	20250116	110100	20863670	5560	5560	5560	5560	56
626	20250116	110000	20552310	5560	5560	5560	5560	0
627	20250116	105900	20552310	5560	5560	5560	5560	0
628	20250116	105800	20552310	5560	5560	5560	5560	1
629	20250116	105700	20546750	5530	5560	5560	5530	85
630	20250116	105600	20076290	5560	5540	5560	5540	120
631	20250116	105500	19410560	5530	5530	5530	5530	0
632	20250116	105400	19410560	5530	5530	5530	5530	0
633	20250116	105300	19410560	5530	5530	5530	5530	0
634	20250116	105200	19410560	5530	5530	5530	5530	0
635	20250116	105100	19410560	5530	5530	5530	5530	0
636	20250116	105000	19410560	5530	5530	5530	5530	0
637	20250116	104900	19410560	5530	5530	5530	5530	0
638	20250116	104800	19410560	5530	5530	5530	5530	0
639	20250116	104700	19410560	5530	5530	5530	5530	0
640	20250116	104600	19410560	5530	5530	5530	5530	0
641	20250116	104500	19410560	5530	5530	5530	5530	38
642	20250116	104400	19200420	5530	5530	5530	5530	0
643	20250116	104300	19200420	5530	5530	5530	5530	0
644	20250116	104200	19200420	5530	5530	5530	5530	3
645	20250116	104100	19183830	5530	5530	5530	5530	0
646	20250116	104000	19183830	5530	5530	5530	5530	6
647	20250116	103900	19150650	5550	5550	5550	5550	0
648	20250116	103800	19150650	5550	5550	5550	5550	0
649	20250116	103700	19150650	5550	5550	5550	5550	0
650	20250116	103600	19150650	5550	5550	5550	5550	0
651	20250116	103500	19150650	5550	5550	5550	5550	0
652	20250116	103400	19150650	5550	5550	5550	5550	0
653	20250116	103300	19150650	5550	5550	5550	5550	0
654	20250116	103200	19150650	5550	5550	5550	5550	0
655	20250116	103100	19150650	5550	5550	5550	5550	1
656	20250116	103000	19145100	5520	5520	5520	5520	0
657	20250116	102900	19145100	5520	5520	5520	5520	0
658	20250116	102800	19145100	5520	5520	5520	5520	0
659	20250116	102700	19145100	5520	5520	5520	5520	0
660	20250116	102600	19145100	5520	5520	5520	5520	0
661	20250116	102500	19145100	5520	5520	5520	5520	0
662	20250116	102400	19145100	5520	5520	5520	5520	0
663	20250116	102300	19145100	5520	5520	5520	5520	0
664	20250116	102200	19145100	5520	5520	5520	5520	0
665	20250116	102100	19145100	5520	5520	5520	5520	15
666	20250116	102000	19062300	5520	5520	5520	5520	0
667	20250116	101900	19062300	5520	5520	5520	5520	0
668	20250116	101800	19062300	5520	5520	5520	5520	0
669	20250116	101700	19062300	5520	5520	5520	5520	0
670	20250116	101600	19062300	5520	5520	5520	5520	0
671	20250116	101500	19062300	5520	5520	5520	5520	0
672	20250116	101400	19062300	5520	5520	5520	5520	0
673	20250116	101300	19062300	5520	5520	5520	5520	0
674	20250116	101200	19062300	5520	5520	5520	5520	0
675	20250116	101100	19062300	5520	5520	5520	5520	0
676	20250116	101000	19062300	5520	5520	5520	5520	0
677	20250116	100900	19062300	5520	5520	5520	5520	0
678	20250116	100800	19062300	5520	5520	5520	5520	0
679	20250116	100700	19062300	5520	5520	5520	5520	0
680	20250116	100600	19062300	5520	5520	5520	5520	0
681	20250116	100500	19062300	5520	5520	5520	5520	0
682	20250116	100400	19062300	5520	5520	5520	5520	0
683	20250116	100300	19062300	5520	5520	5520	5520	0
684	20250116	100200	19062300	5520	5520	5520	5520	0
685	20250116	100100	19062300	5520	5520	5520	5520	0
686	20250116	100000	19062300	5520	5520	5520	5520	0
687	20250116	095900	19062300	5520	5520	5520	5520	0
688	20250116	095800	19062300	5520	5520	5520	5520	1
689	20250116	095700	19056780	5520	5520	5520	5520	0
690	20250116	095600	19056780	5520	5520	5520	5520	0
691	20250116	095500	19056780	5520	5520	5520	5520	0
692	20250116	095400	19056780	5520	5520	5520	5520	0
693	20250116	095300	19056780	5520	5520	5520	5520	100
694	20250116	095200	18504780	5500	5500	5500	5500	0
695	20250116	095100	18504780	5500	5500	5500	5500	0
696	20250116	095000	18504780	5500	5500	5500	5500	0
697	20250116	094900	18504780	5500	5540	5540	5500	439
698	20250116	094800	16083520	5540	5560	5560	5540	146
699	20250116	094700	15272460	5560	5560	5560	5560	77
700	20250116	094600	14844340	5560	5560	5560	5560	2
701	20250116	094500	14833220	5570	5570	5570	5570	3
702	20250116	094400	14816510	5570	5570	5570	5570	0
703	20250116	094300	14816510	5570	5570	5570	5570	1
704	20250116	094200	14810940	5560	5560	5560	5560	7
705	20250116	094100	14772020	5560	5550	5560	5550	166
706	20250116	094000	13849100	5550	5550	5550	5550	15
707	20250116	093900	13765850	5540	5540	5540	5540	3
708	20250116	093800	13749230	5540	5540	5540	5540	5
709	20250116	093700	13721530	5540	5540	5540	5540	0
710	20250116	093600	13721530	5540	5540	5540	5540	11
711	20250116	093500	13660590	5550	5550	5560	5550	200
712	20250116	093400	12549940	5540	5540	5540	5540	76
713	20250116	093300	12128900	5540	5540	5540	5540	0
714	20250116	093200	12128900	5540	5540	5540	5540	0
715	20250116	093100	12128900	5540	5540	5540	5540	12
716	20250116	093000	12062420	5540	5540	5540	5540	8
717	20250116	092900	12018100	5540	5540	5540	5540	0
718	20250116	092800	12018100	5540	5540	5540	5540	0
719	20250116	092700	12018100	5540	5540	5540	5540	0
720	20250116	092600	12018100	5540	5540	5540	5540	0
721	20250116	092500	12018100	5540	5540	5540	5540	38
722	20250116	092400	11807580	5540	5540	5540	5540	168
723	20250116	092300	10876860	5540	5540	5540	5540	0
724	20250116	092200	10876860	5540	5540	5540	5540	0
725	20250116	092100	10876860	5540	5540	5540	5540	158
726	20250116	092000	10001540	5450	5530	5530	5450	325
727	20250116	091900	8222450	5530	5530	5530	5530	37
728	20250116	091800	8017840	5540	5540	5540	5540	0
729	20250116	091700	8017840	5540	5540	5540	5540	0
730	20250116	091600	8017840	5540	5540	5540	5540	0
731	20250116	091500	8017840	5540	5540	5540	5540	0
732	20250116	091400	8017840	5540	5540	5540	5540	51
733	20250116	091300	7735300	5540	5540	5540	5540	5
734	20250116	091200	7707600	5540	5540	5540	5540	0
735	20250116	091100	7707600	5540	5540	5540	5540	0
736	20250116	091000	7707600	5540	5540	5540	5540	45
737	20250116	090900	7458300	5530	5530	5530	5530	138
738	20250116	090800	6695160	5530	5530	5530	5530	0
739	20250116	090700	6695160	5530	5530	5530	5530	198
740	20250116	090600	5600220	5530	5530	5530	5530	1
741	20250116	090500	5594690	5530	5510	5530	5510	93
742	20250116	090400	5081750	5500	5500	5500	5500	383
743	20250116	090300	2975250	5500	5500	5500	5500	0
744	20250116	090200	2975250	5500	5490	5500	5490	137
745	20250116	090100	2222200	5420	5420	5420	5420	0
746	20250116	090000	2222200	5420	5420	5420	5420	410