KissMeData/084180/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195500	137558930	5930	5930	5930	5930	100
3	20250113	195400	137558930	5930	5930	5930	5930	0
4	20250113	195300	137558930	5930	5930	5930	5930	0
5	20250113	195200	137558930	5930	5930	5930	5930	0
6	20250113	195100	137558930	5930	5930	5930	5930	0
7	20250113	195000	137558930	5930	5930	5930	5930	0
8	20250113	194900	137558930	5930	5930	5930	5930	0
9	20250113	194800	137558930	5930	5930	5930	5930	0
10	20250113	194700	137558930	5930	5930	5930	5930	0
11	20250113	194600	137558930	5930	5930	5930	5930	0
12	20250113	194500	137558930	5930	5930	5930	5930	0
13	20250113	194400	137558930	5930	5930	5930	5930	0
14	20250113	194300	137558930	5930	5930	5930	5930	0
15	20250113	194200	137558930	5930	5930	5930	5930	0
16	20250113	194100	137558930	5930	5930	5930	5930	0
17	20250113	194000	137558930	5930	5930	5930	5930	0
18	20250113	193900	137558930	5930	5930	5930	5930	0
19	20250113	193800	137558930	5930	5930	5930	5930	0
20	20250113	193700	137558930	5930	5930	5930	5930	0
21	20250113	193600	137558930	5930	5930	5930	5930	0
22	20250113	193500	137558930	5930	5930	5930	5930	0
23	20250113	193400	137558930	5930	5930	5930	5930	0
24	20250113	193300	137558930	5930	5930	5930	5930	0
25	20250113	193200	137558930	5930	5930	5930	5930	0
26	20250113	193100	137558930	5930	5930	5930	5930	0
27	20250113	193000	137558930	5930	5930	5930	5930	0
28	20250113	192900	137558930	5930	5930	5930	5930	0
29	20250113	192800	137558930	5930	5930	5930	5930	0
30	20250113	192700	137558930	5930	5930	5930	5930	0
31	20250113	192600	137558930	5930	5930	5930	5930	0
32	20250113	192500	137558930	5930	5930	5930	5930	100
33	20250113	192400	137558930	5930	5930	5930	5930	0
34	20250113	192300	137558930	5930	5930	5930	5930	0
35	20250113	192200	137558930	5930	5930	5930	5930	0
36	20250113	192100	137558930	5930	5930	5930	5930	0
37	20250113	192000	137558930	5930	5930	5930	5930	0
38	20250113	191900	137558930	5930	5930	5930	5930	0
39	20250113	191800	137558930	5930	5930	5930	5930	0
40	20250113	191700	137558930	5930	5930	5930	5930	0
41	20250113	191600	137558930	5930	5930	5930	5930	0
42	20250113	191500	137558930	5930	5930	5930	5930	0
43	20250113	191400	137558930	5930	5930	5930	5930	0
44	20250113	191300	137558930	5930	5930	5930	5930	0
45	20250113	191200	137558930	5930	5930	5930	5930	0
46	20250113	191100	137558930	5930	5930	5930	5930	0
47	20250113	191000	137558930	5930	5930	5930	5930	0
48	20250113	190900	137558930	5930	5930	5930	5930	0
49	20250113	190800	137558930	5930	5930	5930	5930	0
50	20250113	190700	137558930	5930	5930	5930	5930	0
51	20250113	190600	137558930	5930	5930	5930	5930	0
52	20250113	190500	137558930	5930	5930	5930	5930	0
53	20250113	190400	137558930	5930	5930	5930	5930	0
54	20250113	190300	137558930	5930	5930	5930	5930	0
55	20250113	190200	137558930	5930	5930	5930	5930	0
56	20250113	190100	137558930	5930	5930	5930	5930	0
57	20250113	190000	137558930	5930	5930	5930	5930	0
58	20250113	185900	137558930	5930	5930	5930	5930	0
59	20250113	185800	137558930	5930	5930	5930	5930	0
60	20250113	185700	137558930	5930	5930	5930	5930	0
61	20250113	185600	137558930	5930	5930	5930	5930	0
62	20250113	185500	137558930	5930	5930	5930	5930	100
63	20250113	185400	137558930	5930	5930	5930	5930	0
64	20250113	185300	137558930	5930	5930	5930	5930	0
65	20250113	185200	137558930	5930	5930	5930	5930	0
66	20250113	185100	137558930	5930	5930	5930	5930	0
67	20250113	185000	137558930	5930	5930	5930	5930	0
68	20250113	184900	137558930	5930	5930	5930	5930	0
69	20250113	184800	137558930	5930	5930	5930	5930	0
70	20250113	184700	137558930	5930	5930	5930	5930	0
71	20250113	184600	137558930	5930	5930	5930	5930	0
72	20250113	184500	137558930	5930	5930	5930	5930	0
73	20250113	184400	137558930	5930	5930	5930	5930	0
74	20250113	184300	137558930	5930	5930	5930	5930	0
75	20250113	184200	137558930	5930	5930	5930	5930	0
76	20250113	184100	137558930	5930	5930	5930	5930	0
77	20250113	184000	137558930	5930	5930	5930	5930	0
78	20250113	183900	137558930	5930	5930	5930	5930	0
79	20250113	183800	137558930	5930	5930	5930	5930	0
80	20250113	183700	137558930	5930	5930	5930	5930	0
81	20250113	183600	137558930	5930	5930	5930	5930	0
82	20250113	183500	137558930	5930	5930	5930	5930	0
83	20250113	183400	137558930	5930	5930	5930	5930	0
84	20250113	183300	137558930	5930	5930	5930	5930	0
85	20250113	183200	137558930	5930	5930	5930	5930	0
86	20250113	183100	137558930	5930	5930	5930	5930	0
87	20250113	183000	137558930	5930	5930	5930	5930	0
88	20250113	182900	137558930	5930	5930	5930	5930	0
89	20250113	182800	137558930	5930	5930	5930	5930	0
90	20250113	182700	137558930	5930	5930	5930	5930	0
91	20250113	182600	137558930	5930	5930	5930	5930	0
92	20250113	182500	137558930	5930	5930	5930	5930	100
93	20250113	182400	137558930	5930	5930	5930	5930	0
94	20250113	182300	137558930	5930	5930	5930	5930	0
95	20250113	182200	137558930	5930	5930	5930	5930	0
96	20250113	182100	137558930	5930	5930	5930	5930	0
97	20250113	182000	137558930	5930	5930	5930	5930	0
98	20250113	181900	137558930	5930	5930	5930	5930	0
99	20250113	181800	137558930	5930	5930	5930	5930	0
100	20250113	181700	137558930	5930	5930	5930	5930	0
101	20250113	181600	137558930	5930	5930	5930	5930	0
102	20250113	181500	137558930	5930	5930	5930	5930	0
103	20250113	181400	137558930	5930	5930	5930	5930	0
104	20250113	181300	137558930	5930	5930	5930	5930	0
105	20250113	181200	137558930	5930	5930	5930	5930	0
106	20250113	181100	137558930	5930	5930	5930	5930	0
107	20250113	181000	137558930	5930	5930	5930	5930	0
108	20250113	180900	137558930	5930	5930	5930	5930	0
109	20250113	180800	137558930	5930	5930	5930	5930	0
110	20250113	180700	137558930	5930	5930	5930	5930	0
111	20250113	180600	137558930	5930	5930	5930	5930	0
112	20250113	180500	137558930	5930	5930	5930	5930	0
113	20250113	180400	137558930	5930	5930	5930	5930	0
114	20250113	180300	137558930	5930	5930	5930	5930	0
115	20250113	180200	137558930	5930	5930	5930	5930	0
116	20250113	180100	137558930	5930	5930	5930	5930	0
117	20250113	180000	137558930	5930	5930	5930	5930	0
118	20250113	175900	137558930	5930	5930	5930	5930	0
119	20250113	175800	137558930	5930	5930	5930	5930	0
120	20250113	175700	137558930	5930	5930	5930	5930	0
121	20250113	175600	137558930	5930	5930	5930	5930	0
122	20250113	175500	137558930	5930	5930	5930	5930	100
123	20250113	175400	137558930	5930	5930	5930	5930	0
124	20250113	175300	137558930	5930	5930	5930	5930	0
125	20250113	175200	137558930	5930	5930	5930	5930	0
126	20250113	175100	137558930	5930	5930	5930	5930	0
127	20250113	175000	137558930	5930	5930	5930	5930	0
128	20250113	174900	137558930	5930	5930	5930	5930	0
129	20250113	174800	137558930	5930	5930	5930	5930	0
130	20250113	174700	137558930	5930	5930	5930	5930	0
131	20250113	174600	137558930	5930	5930	5930	5930	0
132	20250113	174500	137558930	5930	5930	5930	5930	0
133	20250113	174400	137558930	5930	5930	5930	5930	0
134	20250113	174300	137558930	5930	5930	5930	5930	0
135	20250113	174200	137558930	5930	5930	5930	5930	0
136	20250113	174100	137558930	5930	5930	5930	5930	0
137	20250113	174000	137558930	5930	5930	5930	5930	0
138	20250113	173900	137558930	5930	5930	5930	5930	0
139	20250113	173800	137558930	5930	5930	5930	5930	0
140	20250113	173700	137558930	5930	5930	5930	5930	0
141	20250113	173600	137558930	5930	5930	5930	5930	0
142	20250113	173500	137558930	5930	5930	5930	5930	0
143	20250113	173400	137558930	5930	5930	5930	5930	0
144	20250113	173300	137558930	5930	5930	5930	5930	0
145	20250113	173200	137558930	5930	5930	5930	5930	0
146	20250113	173100	137558930	5930	5930	5930	5930	0
147	20250113	173000	137558930	5930	5930	5930	5930	0
148	20250113	172900	137558930	5930	5930	5930	5930	0
149	20250113	172800	137558930	5930	5930	5930	5930	0
150	20250113	172700	137558930	5930	5930	5930	5930	0
151	20250113	172600	137558930	5930	5930	5930	5930	0
152	20250113	172500	137558930	5930	5930	5930	5930	100
153	20250113	172400	137558930	5930	5930	5930	5930	0
154	20250113	172300	137558930	5930	5930	5930	5930	0
155	20250113	172200	137558930	5930	5930	5930	5930	0
156	20250113	172100	137558930	5930	5930	5930	5930	0
157	20250113	172000	137558930	5930	5930	5930	5930	0
158	20250113	171900	137558930	5930	5930	5930	5930	0
159	20250113	171800	137558930	5930	5930	5930	5930	0
160	20250113	171700	137558930	5930	5930	5930	5930	0
161	20250113	171600	137558930	5930	5930	5930	5930	0
162	20250113	171500	137558930	5930	5930	5930	5930	0
163	20250113	171400	137558930	5930	5930	5930	5930	0
164	20250113	171300	137558930	5930	5930	5930	5930	0
165	20250113	171200	137558930	5930	5930	5930	5930	0
166	20250113	171100	137558930	5930	5930	5930	5930	0
167	20250113	171000	137558930	5930	5930	5930	5930	0
168	20250113	170900	137558930	5930	5930	5930	5930	0
169	20250113	170800	137558930	5930	5930	5930	5930	0
170	20250113	170700	137558930	5930	5930	5930	5930	0
171	20250113	170600	137558930	5930	5930	5930	5930	0
172	20250113	170500	137558930	5930	5930	5930	5930	0
173	20250113	170400	137558930	5930	5930	5930	5930	0
174	20250113	170300	137558930	5930	5930	5930	5930	0
175	20250113	170200	137558930	5930	5930	5930	5930	0
176	20250113	170100	137558930	5930	5930	5930	5930	0
177	20250113	170000	137558930	5930	5930	5930	5930	0
178	20250113	165900	137558930	5930	5930	5930	5930	0
179	20250113	165800	137558930	5930	5930	5930	5930	0
180	20250113	165700	137558930	5930	5930	5930	5930	0
181	20250113	165600	137558930	5930	5930	5930	5930	0
182	20250113	165500	137558930	5930	5930	5930	5930	100
183	20250113	165400	137558930	5930	5930	5930	5930	0
184	20250113	165300	137558930	5930	5930	5930	5930	0
185	20250113	165200	137558930	5930	5930	5930	5930	0
186	20250113	165100	137558930	5930	5930	5930	5930	0
187	20250113	165000	137558930	5930	5930	5930	5930	0
188	20250113	164900	137558930	5930	5930	5930	5930	0
189	20250113	164800	137558930	5930	5930	5930	5930	0
190	20250113	164700	137558930	5930	5930	5930	5930	0
191	20250113	164600	137558930	5930	5930	5930	5930	0
192	20250113	164500	137558930	5930	5930	5930	5930	0
193	20250113	164400	137558930	5930	5930	5930	5930	0
194	20250113	164300	137558930	5930	5930	5930	5930	0
195	20250113	164200	137558930	5930	5930	5930	5930	0
196	20250113	164100	137558930	5930	5930	5930	5930	0
197	20250113	164000	137558930	5930	5930	5930	5930	0
198	20250113	163900	137558930	5930	5930	5930	5930	0
199	20250113	163800	137558930	5930	5930	5930	5930	0
200	20250113	163700	137558930	5930	5930	5930	5930	0
201	20250113	163600	137558930	5930	5930	5930	5930	0
202	20250113	163500	137558930	5930	5930	5930	5930	0
203	20250113	163400	137558930	5930	5930	5930	5930	0
204	20250113	163300	137558930	5930	5930	5930	5930	0
205	20250113	163200	137558930	5930	5930	5930	5930	0
206	20250113	163100	137558930	5930	5930	5930	5930	0
207	20250113	163000	137558930	5930	5930	5930	5930	0
208	20250113	162900	137558930	5930	5930	5930	5930	0
209	20250113	162800	137558930	5930	5930	5930	5930	0
210	20250113	162700	137558930	5930	5930	5930	5930	0
211	20250113	162600	137558930	5930	5930	5930	5930	0
212	20250113	162500	137558930	5930	5930	5930	5930	100
213	20250113	162400	137558930	5930	5930	5930	5930	0
214	20250113	162300	137558930	5930	5930	5930	5930	0
215	20250113	162200	137558930	5930	5930	5930	5930	0
216	20250113	162100	137558930	5930	5930	5930	5930	0
217	20250113	162000	137558930	5930	5930	5930	5930	0
218	20250113	161900	137558930	5930	5930	5930	5930	0
219	20250113	161800	137558930	5930	5930	5930	5930	0
220	20250113	161700	137558930	5930	5930	5930	5930	0
221	20250113	161600	137558930	5930	5930	5930	5930	0
222	20250113	161500	137558930	5930	5930	5930	5930	0
223	20250113	161400	137558930	5930	5930	5930	5930	0
224	20250113	161300	137558930	5930	5930	5930	5930	0
225	20250113	161200	137558930	5930	5930	5930	5930	0
226	20250113	161100	137558930	5930	5930	5930	5930	0
227	20250113	161000	137558930	5930	5930	5930	5930	0
228	20250113	160900	137558930	5930	5930	5930	5930	0
229	20250113	160800	137558930	5930	5930	5930	5930	0
230	20250113	160700	137558930	5930	5930	5930	5930	0
231	20250113	160600	137558930	5930	5930	5930	5930	0
232	20250113	160500	137558930	5930	5930	5930	5930	0
233	20250113	160400	137558930	5930	5930	5930	5930	0
234	20250113	160300	137558930	5930	5930	5930	5930	0
235	20250113	160200	137558930	5930	5930	5930	5930	0
236	20250113	160100	137558930	5930	5930	5930	5930	0
237	20250113	160000	137558930	5930	5930	5930	5930	0
238	20250113	155900	137558930	5930	5930	5930	5930	0
239	20250113	155800	137558930	5930	5930	5930	5930	0
240	20250113	155700	137558930	5930	5930	5930	5930	0
241	20250113	155600	137558930	5930	5930	5930	5930	0
242	20250113	155500	137558930	5930	5930	5930	5930	100
243	20250113	155400	137558930	5930	5930	5930	5930	0
244	20250113	155300	137558930	5930	5930	5930	5930	0
245	20250113	155200	137558930	5930	5930	5930	5930	0
246	20250113	155100	137558930	5930	5930	5930	5930	0
247	20250113	155000	137558930	5930	5930	5930	5930	0
248	20250113	154900	137558930	5930	5930	5930	5930	0
249	20250113	154800	137558930	5930	5930	5930	5930	0
250	20250113	154700	137558930	5930	5930	5930	5930	0
251	20250113	154600	137558930	5930	5930	5930	5930	0
252	20250113	154500	137558930	5930	5930	5930	5930	0
253	20250113	154400	137558930	5930	5930	5930	5930	0
254	20250113	154300	137558930	5930	5930	5930	5930	0
255	20250113	154200	137558930	5930	5930	5930	5930	0
256	20250113	154100	137558930	5930	5930	5930	5930	0
257	20250113	154000	137558930	5930	5930	5930	5930	0
258	20250113	153900	137558930	5930	5930	5930	5930	0
259	20250113	153800	137558930	5930	5930	5930	5930	0
260	20250113	153700	137558930	5930	5930	5930	5930	0
261	20250113	153600	137558930	5930	5930	5930	5930	0
262	20250113	153500	137558930	5930	5930	5930	5930	0
263	20250113	153400	137558930	5930	5930	5930	5930	0
264	20250113	153300	137558930	5930	5930	5930	5930	0
265	20250113	153200	137558930	5930	5930	5930	5930	0
266	20250113	153100	137558930	5930	5930	5930	5930	0
267	20250113	153000	137558930	5930	5930	5930	5930	100
268	20250113	152900	136965930	5930	5930	5930	5930	0
269	20250113	152800	136965930	5930	5930	5930	5930	0
270	20250113	152700	136965930	5930	5930	5930	5930	0
271	20250113	152600	136965930	5930	5930	5930	5930	0
272	20250113	152500	136965930	5930	5930	5930	5930	0
273	20250113	152400	136965930	5930	5930	5930	5930	0
274	20250113	152300	136965930	5930	5930	5930	5930	0
275	20250113	152200	136965930	5930	5930	5930	5930	0
276	20250113	152100	136965930	5930	5930	5930	5930	0
277	20250113	152000	136965930	5930	5930	5930	5930	0
278	20250113	151900	136965930	5930	5930	5930	5930	0
279	20250113	151800	136965930	5930	5930	5930	5930	0
280	20250113	151700	136965930	5930	5930	5930	5930	0
281	20250113	151600	136965930	5930	5930	5930	5930	0
282	20250113	151500	136965930	5930	5930	5930	5930	67
283	20250113	151400	136568620	5930	5930	5930	5930	0
284	20250113	151300	136568620	5930	5930	5930	5930	0
285	20250113	151200	136568620	5930	5930	5930	5930	0
286	20250113	151100	136568620	5930	5930	5930	5930	0
287	20250113	151000	136568620	5930	5930	5930	5930	0
288	20250113	150900	136568620	5930	5930	5930	5930	0
289	20250113	150800	136568620	5930	5930	5930	5930	0
290	20250113	150700	136568620	5930	5930	5930	5930	53
291	20250113	150600	136254330	5940	5940	5940	5940	1
292	20250113	150500	136248390	5930	5930	5930	5930	0
293	20250113	150400	136248390	5930	5930	5930	5930	0
294	20250113	150300	136248390	5930	5930	5930	5930	0
295	20250113	150200	136248390	5930	5930	5930	5930	0
296	20250113	150100	136248390	5930	5930	5930	5930	0
297	20250113	150000	136248390	5930	5930	5930	5930	50
298	20250113	145900	135951890	5930	5930	5930	5930	0
299	20250113	145800	135951890	5930	5930	5930	5930	0
300	20250113	145700	135951890	5930	5930	5930	5930	0
301	20250113	145600	135951890	5930	5930	5930	5930	0
302	20250113	145500	135951890	5930	5930	5930	5930	0
303	20250113	145400	135951890	5930	5930	5930	5930	0
304	20250113	145300	135951890	5930	5930	5930	5930	1
305	20250113	145200	135945960	5950	5940	5950	5940	500
306	20250113	145100	132971930	5930	5930	5930	5930	0
307	20250113	145000	132971930	5930	5930	5930	5930	0
308	20250113	144900	132971930	5930	5930	5930	5930	0
309	20250113	144800	132971930	5930	5930	5930	5930	0
310	20250113	144700	132971930	5930	5930	5930	5930	0
311	20250113	144600	132971930	5930	5940	5940	5930	106
312	20250113	144500	132342320	5940	5940	5940	5940	0
313	20250113	144400	132342320	5940	5940	5940	5940	3
314	20250113	144300	132324500	5950	5950	5950	5950	28
315	20250113	144200	132157900	5950	5950	5950	5950	0
316	20250113	144100	132157900	5950	5950	5950	5950	0
317	20250113	144000	132157900	5950	5950	5950	5950	0
318	20250113	143900	132157900	5950	5950	5950	5950	0
319	20250113	143800	132157900	5950	5950	5950	5950	1
320	20250113	143700	132151950	5950	5950	5950	5950	0
321	20250113	143600	132151950	5950	5950	5950	5950	0
322	20250113	143500	132151950	5950	5950	5950	5950	0
323	20250113	143400	132151950	5950	5950	5950	5950	0
324	20250113	143300	132151950	5950	5950	5950	5950	334
325	20250113	143200	130164650	5950	5950	5950	5950	0
326	20250113	143100	130164650	5950	5950	5950	5950	16
327	20250113	143000	130069450	5950	5950	5950	5950	111
328	20250113	142900	129409000	5950	5950	5950	5950	111
329	20250113	142800	128748550	5950	5950	5950	5950	1111
330	20250113	142700	122138100	5950	5950	5950	5950	0
331	20250113	142600	122138100	5950	5950	5950	5950	0
332	20250113	142500	122138100	5950	5950	5950	5950	0
333	20250113	142400	122138100	5950	5950	5950	5950	0
334	20250113	142300	122138100	5950	5950	5950	5950	0
335	20250113	142200	122138100	5950	5950	5950	5950	0
336	20250113	142100	122138100	5950	5950	5950	5950	1
337	20250113	142000	122132150	5950	5950	5950	5950	0
338	20250113	141900	122132150	5950	5950	5950	5950	0
339	20250113	141800	122132150	5950	5950	5950	5950	0
340	20250113	141700	122132150	5950	5950	5950	5950	1
341	20250113	141600	122126200	5970	5970	5970	5970	0
342	20250113	141500	122126200	5970	5970	5970	5970	0
343	20250113	141400	122126200	5970	5970	5970	5970	0
344	20250113	141300	122126200	5970	5970	5970	5970	0
345	20250113	141200	122126200	5970	5970	5970	5970	0
346	20250113	141100	122126200	5970	5970	5970	5970	0
347	20250113	141000	122126200	5970	5970	5970	5970	1
348	20250113	140900	122120230	5950	5950	5950	5950	0
349	20250113	140800	122120230	5950	5950	5950	5950	0
350	20250113	140700	122120230	5950	5950	5950	5950	0
351	20250113	140600	122120230	5950	5950	5950	5950	1
352	20250113	140500	122114280	5960	5960	5960	5960	1003
353	20250113	140400	116136400	5970	5970	5970	5970	297
354	20250113	140300	114363310	5980	5980	5980	5980	0
355	20250113	140200	114363310	5980	5980	5980	5980	0
356	20250113	140100	114363310	5980	5980	5980	5980	0
357	20250113	140000	114363310	5980	5980	5980	5980	0
358	20250113	135900	114363310	5980	5980	5980	5980	1
359	20250113	135800	114357330	5980	5980	5980	5980	0
360	20250113	135700	114357330	5980	5980	5980	5980	0
361	20250113	135600	114357330	5980	5980	5980	5980	0
362	20250113	135500	114357330	5980	5980	5980	5980	0
363	20250113	135400	114357330	5980	5990	5990	5980	296
364	20250113	135300	112584300	5990	5990	5990	5990	0
365	20250113	135200	112584300	5990	5990	5990	5990	0
366	20250113	135100	112584300	5990	5990	5990	5990	0
367	20250113	135000	112584300	5990	5990	5990	5990	0
368	20250113	134900	112584300	5990	5990	5990	5990	0
369	20250113	134800	112584300	5990	5990	5990	5990	0
370	20250113	134700	112584300	5990	5990	5990	5990	0
371	20250113	134600	112584300	5990	5990	5990	5990	0
372	20250113	134500	112584300	5990	5990	5990	5990	0
373	20250113	134400	112584300	5990	5990	5990	5990	0
374	20250113	134300	112584300	5990	5990	5990	5990	0
375	20250113	134200	112584300	5990	6000	6000	5990	3
376	20250113	134100	112566310	5990	5980	5990	5980	626
377	20250113	134000	108816680	5970	5970	5970	5970	5
378	20250113	133900	108786830	5980	5980	5980	5980	0
379	20250113	133800	108786830	5980	5980	5980	5980	188
380	20250113	133700	107662590	5970	5970	5970	5970	0
381	20250113	133600	107662590	5970	5960	5970	5960	272
382	20250113	133500	106041460	5960	5960	5960	5960	0
383	20250113	133400	106041460	5960	5960	5960	5960	0
384	20250113	133300	106041460	5960	5960	5960	5960	0
385	20250113	133200	106041460	5960	5960	5960	5960	6
386	20250113	133100	106005700	5960	5930	5960	5930	1302
387	20250113	133000	98257050	5950	5950	5950	5950	0
388	20250113	132900	98257050	5950	5950	5950	5950	4
389	20250113	132800	98233250	5950	5920	5950	5920	898
390	20250113	132700	92893270	5900	5890	5900	5890	568
391	20250113	132600	89542080	5880	5880	5880	5880	98
392	20250113	132500	88965840	5880	5880	5880	5880	0
393	20250113	132400	88965840	5880	5880	5880	5880	0
394	20250113	132300	88965840	5880	5880	5880	5880	0
395	20250113	132200	88965840	5880	5880	5880	5880	0
396	20250113	132100	88965840	5880	5880	5880	5880	0
397	20250113	132000	88965840	5880	5880	5880	5880	0
398	20250113	131900	88965840	5880	5870	5880	5870	850
399	20250113	131800	83972310	5870	5870	5870	5870	0
400	20250113	131700	83972310	5870	5870	5870	5870	0
401	20250113	131600	83972310	5870	5870	5870	5870	0
402	20250113	131500	83972310	5870	5870	5870	5870	0
403	20250113	131400	83972310	5870	5870	5870	5870	0
404	20250113	131300	83972310	5870	5870	5870	5870	0
405	20250113	131200	83972310	5870	5870	5870	5870	0
406	20250113	131100	83972310	5870	5870	5870	5870	100
407	20250113	131000	83385310	5860	5860	5860	5860	0
408	20250113	130900	83385310	5860	5860	5860	5860	0
409	20250113	130800	83385310	5860	5860	5860	5860	0
410	20250113	130700	83385310	5860	5860	5860	5860	0
411	20250113	130600	83385310	5860	5850	5860	5850	477
412	20250113	130500	80591780	5830	5830	5830	5830	0
413	20250113	130400	80591780	5830	5830	5830	5830	0
414	20250113	130300	80591780	5830	5830	5830	5830	808
415	20250113	130200	75881140	5830	5830	5830	5830	0
416	20250113	130100	75881140	5830	5830	5830	5830	0
417	20250113	130000	75881140	5830	5830	5830	5830	1
418	20250113	125900	75875310	5830	5830	5830	5830	0
419	20250113	125800	75875310	5830	5830	5830	5830	0
420	20250113	125700	75875310	5830	5830	5830	5830	200
421	20250113	125600	74709310	5820	5830	5830	5820	2344
422	20250113	125500	61047300	5830	5840	5840	5830	475
423	20250113	125400	58278040	5850	5850	5850	5850	0
424	20250113	125300	58278040	5850	5850	5850	5850	0
425	20250113	125200	58278040	5850	5850	5850	5850	0
426	20250113	125100	58278040	5850	5850	5850	5850	0
427	20250113	125000	58278040	5850	5850	5850	5850	0
428	20250113	124900	58278040	5850	5850	5850	5850	0
429	20250113	124800	58278040	5850	5850	5850	5850	0
430	20250113	124700	58278040	5850	5850	5850	5850	16
431	20250113	124600	58184440	5830	5830	5830	5830	0
432	20250113	124500	58184440	5830	5840	5840	5830	500
433	20250113	124400	55266140	5850	5850	5850	5850	0
434	20250113	124300	55266140	5850	5850	5850	5850	0
435	20250113	124200	55266140	5850	5850	5850	5850	45
436	20250113	124100	55002890	5840	5840	5840	5840	0
437	20250113	124000	55002890	5840	5840	5840	5840	11
438	20250113	123900	54938650	5840	5840	5840	5840	548
439	20250113	123800	51738330	5850	5850	5850	5850	0
440	20250113	123700	51738330	5850	5850	5850	5850	0
441	20250113	123600	51738330	5850	5850	5850	5850	0
442	20250113	123500	51738330	5850	5850	5850	5850	0
443	20250113	123400	51738330	5850	5850	5850	5850	0
444	20250113	123300	51738330	5850	5850	5850	5850	0
445	20250113	123200	51738330	5850	5850	5850	5850	0
446	20250113	123100	51738330	5850	5850	5850	5850	1
447	20250113	123000	51732480	5850	5850	5850	5850	0
448	20250113	122900	51732480	5850	5850	5850	5850	0
449	20250113	122800	51732480	5850	5850	5850	5850	0
450	20250113	122700	51732480	5850	5840	5850	5840	41
451	20250113	122600	51492940	5850	5850	5850	5850	113
452	20250113	122500	50831890	5850	5850	5850	5850	0
453	20250113	122400	50831890	5850	5850	5850	5850	0
454	20250113	122300	50831890	5850	5850	5850	5850	5
455	20250113	122200	50802640	5850	5850	5850	5850	0
456	20250113	122100	50802640	5850	5850	5850	5850	0
457	20250113	122000	50802640	5850	5850	5850	5840	104
458	20250113	121900	50194740	5840	5840	5840	5840	100
459	20250113	121800	49610740	5840	5860	5860	5840	200
460	20250113	121700	48440210	5860	5860	5860	5860	0
461	20250113	121600	48440210	5860	5860	5860	5860	0
462	20250113	121500	48440210	5860	5860	5860	5860	0
463	20250113	121400	48440210	5860	5860	5860	5860	0
464	20250113	121300	48440210	5860	5860	5860	5860	83
465	20250113	121200	47953830	5850	5850	5850	5850	0
466	20250113	121100	47953830	5850	5850	5850	5850	0
467	20250113	121000	47953830	5850	5850	5850	5850	0
468	20250113	120900	47953830	5850	5850	5850	5850	1
469	20250113	120800	47947980	5860	5860	5860	5860	0
470	20250113	120700	47947980	5860	5860	5860	5860	0
471	20250113	120600	47947980	5860	5860	5860	5860	0
472	20250113	120500	47947980	5860	5850	5860	5850	14
473	20250113	120400	47866070	5850	5850	5850	5850	10
474	20250113	120300	47807570	5860	5860	5860	5860	0
475	20250113	120200	47807570	5860	5860	5860	5860	0
476	20250113	120100	47807570	5860	5860	5860	5860	1
477	20250113	120000	47801710	5860	5860	5860	5860	0
478	20250113	115900	47801710	5860	5860	5860	5860	0
479	20250113	115800	47801710	5860	5860	5860	5860	0
480	20250113	115700	47801710	5860	5860	5860	5860	0
481	20250113	115600	47801710	5860	5860	5860	5860	0
482	20250113	115500	47801710	5860	5860	5860	5860	0
483	20250113	115400	47801710	5860	5860	5860	5860	0
484	20250113	115300	47801710	5860	5860	5860	5860	0
485	20250113	115200	47801710	5860	5860	5860	5860	0
486	20250113	115100	47801710	5860	5860	5860	5860	0
487	20250113	115000	47801710	5860	5860	5860	5860	0
488	20250113	114900	47801710	5860	5860	5860	5860	99
489	20250113	114800	47221570	5860	5860	5860	5860	1
490	20250113	114700	47215710	5870	5870	5870	5870	0
491	20250113	114600	47215710	5870	5870	5870	5870	0
492	20250113	114500	47215710	5870	5870	5870	5870	270
493	20250113	114400	45630810	5850	5850	5850	5850	0
494	20250113	114300	45630810	5850	5850	5850	5850	0
495	20250113	114200	45630810	5850	5850	5850	5850	0
496	20250113	114100	45630810	5850	5850	5850	5850	0
497	20250113	114000	45630810	5850	5860	5860	5850	277
498	20250113	113900	44009880	5860	5860	5860	5860	0
499	20250113	113800	44009880	5860	5860	5860	5860	0
500	20250113	113700	44009880	5860	5860	5860	5860	0
501	20250113	113600	44009880	5860	5860	5860	5860	0
502	20250113	113500	44009880	5860	5860	5860	5860	0
503	20250113	113400	44009880	5860	5860	5860	5860	0
504	20250113	113300	44009880	5860	5860	5860	5860	0
505	20250113	113200	44009880	5860	5860	5860	5860	0
506	20250113	113100	44009880	5860	5860	5860	5860	0
507	20250113	113000	44009880	5860	5860	5860	5860	0
508	20250113	112900	44009880	5860	5860	5860	5860	20
509	20250113	112800	43892680	5870	5870	5870	5870	0
510	20250113	112700	43892680	5870	5870	5870	5870	0
511	20250113	112600	43892680	5870	5870	5870	5870	0
512	20250113	112500	43892680	5870	5870	5870	5870	0
513	20250113	112400	43892680	5870	5870	5870	5870	0
514	20250113	112300	43892680	5870	5870	5870	5870	0
515	20250113	112200	43892680	5870	5870	5870	5870	0
516	20250113	112100	43892680	5870	5870	5870	5870	0
517	20250113	112000	43892680	5870	5870	5870	5870	0
518	20250113	111900	43892680	5870	5870	5870	5870	0
519	20250113	111800	43892680	5870	5870	5870	5870	0
520	20250113	111700	43892680	5870	5870	5870	5870	0
521	20250113	111600	43892680	5870	5870	5870	5870	1
522	20250113	111500	43886810	5870	5870	5870	5870	0
523	20250113	111400	43886810	5870	5870	5870	5870	0
524	20250113	111300	43886810	5870	5870	5870	5870	0
525	20250113	111200	43886810	5870	5870	5870	5870	0
526	20250113	111100	43886810	5870	5870	5870	5870	0
527	20250113	111000	43886810	5870	5870	5870	5870	135
528	20250113	110900	43094360	5870	5880	5880	5870	24
529	20250113	110800	42953290	5880	5880	5880	5880	0
530	20250113	110700	42953290	5880	5880	5880	5880	4
531	20250113	110600	42929770	5880	5880	5880	5880	3
532	20250113	110500	42912130	5880	5880	5880	5880	0
533	20250113	110400	42912130	5880	5880	5880	5880	0
534	20250113	110300	42912130	5880	5880	5880	5880	0
535	20250113	110200	42912130	5880	5880	5880	5880	0
536	20250113	110100	42912130	5880	5880	5880	5880	0
537	20250113	110000	42912130	5880	5880	5880	5880	40
538	20250113	105900	42676930	5880	5880	5880	5880	0
539	20250113	105800	42676930	5880	5880	5880	5880	0
540	20250113	105700	42676930	5880	5880	5880	5880	0
541	20250113	105600	42676930	5880	5880	5880	5880	1
542	20250113	105500	42671050	5860	5860	5860	5860	0
543	20250113	105400	42671050	5860	5860	5860	5860	0
544	20250113	105300	42671050	5860	5860	5860	5860	0
545	20250113	105200	42671050	5860	5860	5860	5860	0
546	20250113	105100	42671050	5860	5860	5860	5860	0
547	20250113	105000	42671050	5860	5860	5860	5860	0
548	20250113	104900	42671050	5860	5860	5860	5860	0
549	20250113	104800	42671050	5860	5860	5860	5860	0
550	20250113	104700	42671050	5860	5860	5860	5860	0
551	20250113	104600	42671050	5860	5860	5860	5860	0
552	20250113	104500	42671050	5860	5860	5860	5860	7
553	20250113	104400	42630030	5850	5850	5850	5850	0
554	20250113	104300	42630030	5850	5890	5890	5850	1000
555	20250113	104200	36773120	5910	5910	5910	5910	0
556	20250113	104100	36773120	5910	5910	5910	5910	0
557	20250113	104000	36773120	5910	5910	5910	5910	0
558	20250113	103900	36773120	5910	5910	5910	5910	0
559	20250113	103800	36773120	5910	5910	5910	5910	0
560	20250113	103700	36773120	5910	5910	5910	5910	0
561	20250113	103600	36773120	5910	5910	5910	5910	1
562	20250113	103500	36767210	5920	5920	5920	5920	0
563	20250113	103400	36767210	5920	5920	5920	5920	0
564	20250113	103300	36767210	5920	5920	5920	5920	0
565	20250113	103200	36767210	5920	5920	5920	5920	0
566	20250113	103100	36767210	5920	5920	5920	5920	0
567	20250113	103000	36767210	5920	5920	5920	5920	0
568	20250113	102900	36767210	5920	5920	5920	5920	0
569	20250113	102800	36767210	5920	5920	5920	5920	1
570	20250113	102700	36761290	5920	5920	5920	5920	0
571	20250113	102600	36761290	5920	5920	5920	5920	0
572	20250113	102500	36761290	5920	5920	5920	5920	1
573	20250113	102400	36755370	5920	5920	5920	5920	1
574	20250113	102300	36749450	5920	5920	5920	5920	0
575	20250113	102200	36749450	5920	5920	5920	5920	0
576	20250113	102100	36749450	5920	5920	5920	5920	0
577	20250113	102000	36749450	5920	5920	5920	5920	0
578	20250113	101900	36749450	5920	5920	5920	5920	0
579	20250113	101800	36749450	5920	5920	5920	5920	0
580	20250113	101700	36749450	5920	5920	5920	5920	0
581	20250113	101600	36749450	5920	5920	5920	5920	0
582	20250113	101500	36749450	5920	5910	5920	5910	5
583	20250113	101400	36719870	5910	5910	5910	5910	1
584	20250113	101300	36713960	5880	5880	5880	5880	0
585	20250113	101200	36713960	5880	5880	5880	5880	0
586	20250113	101100	36713960	5880	5890	5890	5880	118
587	20250113	101000	36019480	5920	5920	5920	5920	0
588	20250113	100900	36019480	5920	5920	5920	5920	10
589	20250113	100800	35960280	5900	5900	5900	5900	0
590	20250113	100700	35960280	5900	5900	5900	5900	0
591	20250113	100600	35960280	5900	5900	5900	5900	0
592	20250113	100500	35960280	5900	5900	5900	5900	0
593	20250113	100400	35960280	5900	5900	5900	5900	0
594	20250113	100300	35960280	5900	5900	5900	5900	0
595	20250113	100200	35960280	5900	5900	5900	5900	0
596	20250113	100100	35960280	5900	5900	5900	5900	0
597	20250113	100000	35960280	5900	5900	5900	5900	0
598	20250113	095900	35960280	5900	5900	5900	5900	7
599	20250113	095800	35918980	5900	5900	5900	5900	674
600	20250113	095700	31942380	5900	5900	5900	5900	0
601	20250113	095600	31942380	5900	5900	5900	5900	2
602	20250113	095500	31930580	5900	5890	5900	5890	3
603	20250113	095400	31912900	5890	5900	5900	5890	500
604	20250113	095300	28966980	5920	5920	5920	5920	0
605	20250113	095200	28966980	5920	5920	5920	5920	0
606	20250113	095100	28966980	5920	5920	5920	5920	0
607	20250113	095000	28966980	5920	5920	5920	5920	72
608	20250113	094900	28540740	5920	5920	5920	5920	3
609	20250113	094800	28522980	5900	5900	5900	5900	0
610	20250113	094700	28522980	5900	5900	5900	5900	0
611	20250113	094600	28522980	5900	5900	5900	5900	0
612	20250113	094500	28522980	5900	5900	5900	5900	0
613	20250113	094400	28522980	5900	5900	5900	5900	0
614	20250113	094300	28522980	5900	5900	5900	5900	0
615	20250113	094200	28522980	5900	5900	5900	5900	0
616	20250113	094100	28522980	5900	5900	5900	5900	12
617	20250113	094000	28452180	5920	5900	5920	5900	376
618	20250113	093900	26233060	5900	5900	5900	5900	0
619	20250113	093800	26233060	5900	5900	5900	5900	160
620	20250113	093700	25289060	5900	5900	5900	5900	20
621	20250113	093600	25171060	5910	5910	5910	5910	0
622	20250113	093500	25171060	5910	5910	5910	5910	100
623	20250113	093400	24580060	5910	5910	5910	5910	0
624	20250113	093300	24580060	5910	5910	5910	5910	0
625	20250113	093200	24580060	5910	5910	5910	5910	0
626	20250113	093100	24580060	5910	5910	5910	5910	0
627	20250113	093000	24580060	5910	5910	5910	5910	0
628	20250113	092900	24580060	5910	5910	5910	5910	1118
629	20250113	092800	17972680	5920	5920	5920	5920	0
630	20250113	092700	17972680	5920	5920	5920	5920	2
631	20250113	092600	17960840	5930	5930	5930	5930	0
632	20250113	092500	17960840	5930	5930	5930	5930	0
633	20250113	092400	17960840	5930	5930	5930	5930	13
634	20250113	092300	17883750	5940	5940	5940	5940	0
635	20250113	092200	17883750	5940	5940	5940	5940	0
636	20250113	092100	17883750	5940	5940	5940	5940	0
637	20250113	092000	17883750	5940	5940	5940	5940	0
638	20250113	091900	17883750	5940	5940	5940	5940	2
639	20250113	091800	17871870	5950	5950	5950	5950	0
640	20250113	091700	17871870	5950	5950	5950	5950	4
641	20250113	091600	17848070	5950	5950	5950	5950	0
642	20250113	091500	17848070	5950	5920	5950	5920	512
643	20250113	091400	14805220	5920	5920	5920	5920	1
644	20250113	091300	14799300	5900	5900	5900	5900	0
645	20250113	091200	14799300	5900	5900	5900	5900	0
646	20250113	091100	14799300	5900	5900	5900	5900	54
647	20250113	091000	14480700	5910	5900	5910	5900	428
648	20250113	090900	11954830	5900	5900	5900	5900	0
649	20250113	090800	11954830	5900	5900	5900	5900	0
650	20250113	090700	11954830	5900	5900	5900	5900	541
651	20250113	090600	8762930	5900	5900	5900	5900	0
652	20250113	090500	8762930	5900	5890	5900	5890	459
653	20250113	090400	6055610	5900	5900	5900	5900	300
654	20250113	090300	4285610	5900	5900	5900	5900	0
655	20250113	090200	4285610	5900	5880	5900	5880	6
656	20250113	090100	4250280	5830	5860	5860	5830	565
657	20250113	090000	952050	5830	5890	5890	5830	162