KissMeData/093920/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200500	77087120	5380	5380	5380	5380	99
3	20250116	200400	77087120	5380	5380	5380	5380	0
4	20250116	200300	77087120	5380	5380	5380	5380	0
5	20250116	200200	77087120	5380	5380	5380	5380	0
6	20250116	200100	77087120	5380	5380	5380	5380	0
7	20250116	200000	77087120	5380	5380	5380	5380	0
8	20250116	195900	77087120	5380	5380	5380	5380	0
9	20250116	195800	77087120	5380	5380	5380	5380	0
10	20250116	195700	77087120	5380	5380	5380	5380	0
11	20250116	195600	77087120	5380	5380	5380	5380	0
12	20250116	195500	77087120	5380	5380	5380	5380	0
13	20250116	195400	77087120	5380	5380	5380	5380	0
14	20250116	195300	77087120	5380	5380	5380	5380	0
15	20250116	195200	77087120	5380	5380	5380	5380	0
16	20250116	195100	77087120	5380	5380	5380	5380	0
17	20250116	195000	77087120	5380	5380	5380	5380	0
18	20250116	194900	77087120	5380	5380	5380	5380	0
19	20250116	194800	77087120	5380	5380	5380	5380	0
20	20250116	194700	77087120	5380	5380	5380	5380	0
21	20250116	194600	77087120	5380	5380	5380	5380	0
22	20250116	194500	77087120	5380	5380	5380	5380	0
23	20250116	194400	77087120	5380	5380	5380	5380	0
24	20250116	194300	77087120	5380	5380	5380	5380	0
25	20250116	194200	77087120	5380	5380	5380	5380	0
26	20250116	194100	77087120	5380	5380	5380	5380	0
27	20250116	194000	77087120	5380	5380	5380	5380	0
28	20250116	193900	77087120	5380	5380	5380	5380	0
29	20250116	193800	77087120	5380	5380	5380	5380	0
30	20250116	193700	77087120	5380	5380	5380	5380	0
31	20250116	193600	77087120	5380	5380	5380	5380	0
32	20250116	193500	77087120	5380	5380	5380	5380	99
33	20250116	193400	77087120	5380	5380	5380	5380	0
34	20250116	193300	77087120	5380	5380	5380	5380	0
35	20250116	193200	77087120	5380	5380	5380	5380	0
36	20250116	193100	77087120	5380	5380	5380	5380	0
37	20250116	193000	77087120	5380	5380	5380	5380	0
38	20250116	192900	77087120	5380	5380	5380	5380	0
39	20250116	192800	77087120	5380	5380	5380	5380	0
40	20250116	192700	77087120	5380	5380	5380	5380	0
41	20250116	192600	77087120	5380	5380	5380	5380	0
42	20250116	192500	77087120	5380	5380	5380	5380	0
43	20250116	192400	77087120	5380	5380	5380	5380	0
44	20250116	192300	77087120	5380	5380	5380	5380	0
45	20250116	192200	77087120	5380	5380	5380	5380	0
46	20250116	192100	77087120	5380	5380	5380	5380	0
47	20250116	192000	77087120	5380	5380	5380	5380	0
48	20250116	191900	77087120	5380	5380	5380	5380	0
49	20250116	191800	77087120	5380	5380	5380	5380	0
50	20250116	191700	77087120	5380	5380	5380	5380	0
51	20250116	191600	77087120	5380	5380	5380	5380	0
52	20250116	191500	77087120	5380	5380	5380	5380	0
53	20250116	191400	77087120	5380	5380	5380	5380	0
54	20250116	191300	77087120	5380	5380	5380	5380	0
55	20250116	191200	77087120	5380	5380	5380	5380	0
56	20250116	191100	77087120	5380	5380	5380	5380	0
57	20250116	191000	77087120	5380	5380	5380	5380	0
58	20250116	190900	77087120	5380	5380	5380	5380	0
59	20250116	190800	77087120	5380	5380	5380	5380	0
60	20250116	190700	77087120	5380	5380	5380	5380	0
61	20250116	190600	77087120	5380	5380	5380	5380	0
62	20250116	190500	77087120	5380	5380	5380	5380	99
63	20250116	190400	77087120	5380	5380	5380	5380	0
64	20250116	190300	77087120	5380	5380	5380	5380	0
65	20250116	190200	77087120	5380	5380	5380	5380	0
66	20250116	190100	77087120	5380	5380	5380	5380	0
67	20250116	190000	77087120	5380	5380	5380	5380	0
68	20250116	185900	77087120	5380	5380	5380	5380	0
69	20250116	185800	77087120	5380	5380	5380	5380	0
70	20250116	185700	77087120	5380	5380	5380	5380	0
71	20250116	185600	77087120	5380	5380	5380	5380	0
72	20250116	185500	77087120	5380	5380	5380	5380	0
73	20250116	185400	77087120	5380	5380	5380	5380	0
74	20250116	185300	77087120	5380	5380	5380	5380	0
75	20250116	185200	77087120	5380	5380	5380	5380	0
76	20250116	185100	77087120	5380	5380	5380	5380	0
77	20250116	185000	77087120	5380	5380	5380	5380	0
78	20250116	184900	77087120	5380	5380	5380	5380	0
79	20250116	184800	77087120	5380	5380	5380	5380	0
80	20250116	184700	77087120	5380	5380	5380	5380	0
81	20250116	184600	77087120	5380	5380	5380	5380	0
82	20250116	184500	77087120	5380	5380	5380	5380	0
83	20250116	184400	77087120	5380	5380	5380	5380	0
84	20250116	184300	77087120	5380	5380	5380	5380	0
85	20250116	184200	77087120	5380	5380	5380	5380	0
86	20250116	184100	77087120	5380	5380	5380	5380	0
87	20250116	184000	77087120	5380	5380	5380	5380	0
88	20250116	183900	77087120	5380	5380	5380	5380	0
89	20250116	183800	77087120	5380	5380	5380	5380	0
90	20250116	183700	77087120	5380	5380	5380	5380	0
91	20250116	183600	77087120	5380	5380	5380	5380	0
92	20250116	183500	77087120	5380	5380	5380	5380	99
93	20250116	183400	77087120	5380	5380	5380	5380	0
94	20250116	183300	77087120	5380	5380	5380	5380	0
95	20250116	183200	77087120	5380	5380	5380	5380	0
96	20250116	183100	77087120	5380	5380	5380	5380	0
97	20250116	183000	77087120	5380	5380	5380	5380	0
98	20250116	182900	77087120	5380	5380	5380	5380	0
99	20250116	182800	77087120	5380	5380	5380	5380	0
100	20250116	182700	77087120	5380	5380	5380	5380	0
101	20250116	182600	77087120	5380	5380	5380	5380	0
102	20250116	182500	77087120	5380	5380	5380	5380	0
103	20250116	182400	77087120	5380	5380	5380	5380	0
104	20250116	182300	77087120	5380	5380	5380	5380	0
105	20250116	182200	77087120	5380	5380	5380	5380	0
106	20250116	182100	77087120	5380	5380	5380	5380	0
107	20250116	182000	77087120	5380	5380	5380	5380	0
108	20250116	181900	77087120	5380	5380	5380	5380	0
109	20250116	181800	77087120	5380	5380	5380	5380	0
110	20250116	181700	77087120	5380	5380	5380	5380	0
111	20250116	181600	77087120	5380	5380	5380	5380	0
112	20250116	181500	77087120	5380	5380	5380	5380	0
113	20250116	181400	77087120	5380	5380	5380	5380	0
114	20250116	181300	77087120	5380	5380	5380	5380	0
115	20250116	181200	77087120	5380	5380	5380	5380	0
116	20250116	181100	77087120	5380	5380	5380	5380	0
117	20250116	181000	77087120	5380	5380	5380	5380	0
118	20250116	180900	77087120	5380	5380	5380	5380	0
119	20250116	180800	77087120	5380	5380	5380	5380	0
120	20250116	180700	77087120	5380	5380	5380	5380	0
121	20250116	180600	77087120	5380	5380	5380	5380	0
122	20250116	180500	77087120	5380	5380	5380	5380	99
123	20250116	180400	77087120	5380	5380	5380	5380	0
124	20250116	180300	77087120	5380	5380	5380	5380	0
125	20250116	180200	77087120	5380	5380	5380	5380	0
126	20250116	180100	77087120	5380	5380	5380	5380	0
127	20250116	180000	77087120	5380	5380	5380	5380	0
128	20250116	175900	77087120	5380	5380	5380	5380	0
129	20250116	175800	77087120	5380	5380	5380	5380	0
130	20250116	175700	77087120	5380	5380	5380	5380	0
131	20250116	175600	77087120	5380	5380	5380	5380	0
132	20250116	175500	77087120	5380	5380	5380	5380	0
133	20250116	175400	77087120	5380	5380	5380	5380	0
134	20250116	175300	77087120	5380	5380	5380	5380	0
135	20250116	175200	77087120	5380	5380	5380	5380	0
136	20250116	175100	77087120	5380	5380	5380	5380	0
137	20250116	175000	77087120	5380	5380	5380	5380	0
138	20250116	174900	77087120	5380	5380	5380	5380	0
139	20250116	174800	77087120	5380	5380	5380	5380	0
140	20250116	174700	77087120	5380	5380	5380	5380	0
141	20250116	174600	77087120	5380	5380	5380	5380	0
142	20250116	174500	77087120	5380	5380	5380	5380	0
143	20250116	174400	77087120	5380	5380	5380	5380	0
144	20250116	174300	77087120	5380	5380	5380	5380	0
145	20250116	174200	77087120	5380	5380	5380	5380	0
146	20250116	174100	77087120	5380	5380	5380	5380	0
147	20250116	174000	77087120	5380	5380	5380	5380	0
148	20250116	173900	77087120	5380	5380	5380	5380	0
149	20250116	173800	77087120	5380	5380	5380	5380	0
150	20250116	173700	77087120	5380	5380	5380	5380	0
151	20250116	173600	77087120	5380	5380	5380	5380	0
152	20250116	173500	77087120	5380	5380	5380	5380	99
153	20250116	173400	77087120	5380	5380	5380	5380	0
154	20250116	173300	77087120	5380	5380	5380	5380	0
155	20250116	173200	77087120	5380	5380	5380	5380	0
156	20250116	173100	77087120	5380	5380	5380	5380	0
157	20250116	173000	77087120	5380	5380	5380	5380	0
158	20250116	172900	77087120	5380	5380	5380	5380	0
159	20250116	172800	77087120	5380	5380	5380	5380	0
160	20250116	172700	77087120	5380	5380	5380	5380	0
161	20250116	172600	77087120	5380	5380	5380	5380	0
162	20250116	172500	77087120	5380	5380	5380	5380	0
163	20250116	172400	77087120	5380	5380	5380	5380	0
164	20250116	172300	77087120	5380	5380	5380	5380	0
165	20250116	172200	77087120	5380	5380	5380	5380	0
166	20250116	172100	77087120	5380	5380	5380	5380	0
167	20250116	172000	77087120	5380	5380	5380	5380	0
168	20250116	171900	77087120	5380	5380	5380	5380	0
169	20250116	171800	77087120	5380	5380	5380	5380	0
170	20250116	171700	77087120	5380	5380	5380	5380	0
171	20250116	171600	77087120	5380	5380	5380	5380	0
172	20250116	171500	77087120	5380	5380	5380	5380	0
173	20250116	171400	77087120	5380	5380	5380	5380	0
174	20250116	171300	77087120	5380	5380	5380	5380	0
175	20250116	171200	77087120	5380	5380	5380	5380	0
176	20250116	171100	77087120	5380	5380	5380	5380	0
177	20250116	171000	77087120	5380	5380	5380	5380	0
178	20250116	170900	77087120	5380	5380	5380	5380	0
179	20250116	170800	77087120	5380	5380	5380	5380	0
180	20250116	170700	77087120	5380	5380	5380	5380	0
181	20250116	170600	77087120	5380	5380	5380	5380	0
182	20250116	170500	77087120	5380	5380	5380	5380	99
183	20250116	170400	77087120	5380	5380	5380	5380	0
184	20250116	170300	77087120	5380	5380	5380	5380	0
185	20250116	170200	77087120	5380	5380	5380	5380	0
186	20250116	170100	77087120	5380	5380	5380	5380	0
187	20250116	170000	77087120	5380	5380	5380	5380	0
188	20250116	165900	77087120	5380	5380	5380	5380	0
189	20250116	165800	77087120	5380	5380	5380	5380	0
190	20250116	165700	77087120	5380	5380	5380	5380	0
191	20250116	165600	77087120	5380	5380	5380	5380	0
192	20250116	165500	77087120	5380	5380	5380	5380	0
193	20250116	165400	77087120	5380	5380	5380	5380	0
194	20250116	165300	77087120	5380	5380	5380	5380	0
195	20250116	165200	77087120	5380	5380	5380	5380	0
196	20250116	165100	77087120	5380	5380	5380	5380	0
197	20250116	165000	77087120	5380	5380	5380	5380	0
198	20250116	164900	77087120	5380	5380	5380	5380	0
199	20250116	164800	77087120	5380	5380	5380	5380	0
200	20250116	164700	77087120	5380	5380	5380	5380	0
201	20250116	164600	77087120	5380	5380	5380	5380	0
202	20250116	164500	77087120	5380	5380	5380	5380	0
203	20250116	164400	77087120	5380	5380	5380	5380	0
204	20250116	164300	77087120	5380	5380	5380	5380	0
205	20250116	164200	77087120	5380	5380	5380	5380	0
206	20250116	164100	77087120	5380	5380	5380	5380	0
207	20250116	164000	77087120	5380	5380	5380	5380	0
208	20250116	163900	77087120	5380	5380	5380	5380	0
209	20250116	163800	77087120	5380	5380	5380	5380	0
210	20250116	163700	77087120	5380	5380	5380	5380	0
211	20250116	163600	77087120	5380	5380	5380	5380	0
212	20250116	163500	77087120	5380	5380	5380	5380	99
213	20250116	163400	77087120	5380	5380	5380	5380	0
214	20250116	163300	77087120	5380	5380	5380	5380	0
215	20250116	163200	77087120	5380	5380	5380	5380	0
216	20250116	163100	77087120	5380	5380	5380	5380	0
217	20250116	163000	77087120	5380	5380	5380	5380	0
218	20250116	162900	77087120	5380	5380	5380	5380	0
219	20250116	162800	77087120	5380	5380	5380	5380	0
220	20250116	162700	77087120	5380	5380	5380	5380	0
221	20250116	162600	77087120	5380	5380	5380	5380	0
222	20250116	162500	77087120	5380	5380	5380	5380	0
223	20250116	162400	77087120	5380	5380	5380	5380	0
224	20250116	162300	77087120	5380	5380	5380	5380	0
225	20250116	162200	77087120	5380	5380	5380	5380	0
226	20250116	162100	77087120	5380	5380	5380	5380	0
227	20250116	162000	77087120	5380	5380	5380	5380	0
228	20250116	161900	77087120	5380	5380	5380	5380	0
229	20250116	161800	77087120	5380	5380	5380	5380	0
230	20250116	161700	77087120	5380	5380	5380	5380	0
231	20250116	161600	77087120	5380	5380	5380	5380	0
232	20250116	161500	77087120	5380	5380	5380	5380	0
233	20250116	161400	77087120	5380	5380	5380	5380	0
234	20250116	161300	77087120	5380	5380	5380	5380	0
235	20250116	161200	77087120	5380	5380	5380	5380	0
236	20250116	161100	77087120	5380	5380	5380	5380	0
237	20250116	161000	77087120	5380	5380	5380	5380	0
238	20250116	160900	77087120	5380	5380	5380	5380	0
239	20250116	160800	77087120	5380	5380	5380	5380	0
240	20250116	160700	77087120	5380	5380	5380	5380	0
241	20250116	160600	77087120	5380	5380	5380	5380	0
242	20250116	160500	77087120	5380	5380	5380	5380	99
243	20250116	160400	77087120	5380	5380	5380	5380	0
244	20250116	160300	77087120	5380	5380	5380	5380	0
245	20250116	160200	77087120	5380	5380	5380	5380	0
246	20250116	160100	77087120	5380	5380	5380	5380	0
247	20250116	160000	77087120	5380	5380	5380	5380	0
248	20250116	155900	77087120	5380	5380	5380	5380	0
249	20250116	155800	77087120	5380	5380	5380	5380	0
250	20250116	155700	77087120	5380	5380	5380	5380	0
251	20250116	155600	77087120	5380	5380	5380	5380	0
252	20250116	155500	77087120	5380	5380	5380	5380	0
253	20250116	155400	77087120	5380	5380	5380	5380	0
254	20250116	155300	77087120	5380	5380	5380	5380	0
255	20250116	155200	77087120	5380	5380	5380	5380	0
256	20250116	155100	77087120	5380	5380	5380	5380	0
257	20250116	155000	77087120	5380	5380	5380	5380	0
258	20250116	154900	77087120	5380	5380	5380	5380	0
259	20250116	154800	77087120	5380	5380	5380	5380	0
260	20250116	154700	77087120	5380	5380	5380	5380	0
261	20250116	154600	77087120	5380	5380	5380	5380	0
262	20250116	154500	77087120	5380	5380	5380	5380	0
263	20250116	154400	77087120	5380	5380	5380	5380	0
264	20250116	154300	77087120	5380	5380	5380	5380	0
265	20250116	154200	77087120	5380	5380	5380	5380	0
266	20250116	154100	77087120	5380	5380	5380	5380	0
267	20250116	154000	77087120	5380	5380	5380	5380	0
268	20250116	153900	77087120	5380	5380	5380	5380	0
269	20250116	153800	77087120	5380	5380	5380	5380	0
270	20250116	153700	77087120	5380	5380	5380	5380	0
271	20250116	153600	77087120	5380	5380	5380	5380	0
272	20250116	153500	77087120	5380	5380	5380	5380	99
273	20250116	153400	77087120	5380	5380	5380	5380	0
274	20250116	153300	77087120	5380	5380	5380	5380	0
275	20250116	153200	77087120	5380	5380	5380	5380	0
276	20250116	153100	77087120	5380	5380	5380	5380	0
277	20250116	153000	77087120	5380	5380	5380	5380	99
278	20250116	152900	76554500	5370	5370	5370	5370	0
279	20250116	152800	76554500	5370	5370	5370	5370	0
280	20250116	152700	76554500	5370	5370	5370	5370	0
281	20250116	152600	76554500	5370	5370	5370	5370	0
282	20250116	152500	76554500	5370	5370	5370	5370	0
283	20250116	152400	76554500	5370	5370	5370	5370	0
284	20250116	152300	76554500	5370	5370	5370	5370	0
285	20250116	152200	76554500	5370	5370	5370	5370	0
286	20250116	152100	76554500	5370	5370	5370	5370	0
287	20250116	152000	76554500	5370	5370	5370	5370	0
288	20250116	151900	76554500	5370	5370	5370	5370	0
289	20250116	151800	76554500	5370	5370	5370	5370	0
290	20250116	151700	76554500	5370	5370	5370	5370	0
291	20250116	151600	76554500	5370	5370	5370	5370	0
292	20250116	151500	76554500	5370	5370	5370	5370	0
293	20250116	151400	76554500	5370	5370	5370	5370	0
294	20250116	151300	76554500	5370	5370	5370	5370	45
295	20250116	151200	76312850	5370	5370	5370	5370	0
296	20250116	151100	76312850	5370	5370	5370	5370	0
297	20250116	151000	76312850	5370	5370	5370	5370	0
298	20250116	150900	76312850	5370	5370	5370	5370	0
299	20250116	150800	76312850	5370	5370	5370	5370	0
300	20250116	150700	76312850	5370	5370	5370	5370	0
301	20250116	150600	76312850	5370	5360	5370	5360	970
302	20250116	150500	71113450	5370	5370	5370	5370	0
303	20250116	150400	71113450	5370	5370	5370	5370	0
304	20250116	150300	71113450	5370	5370	5370	5370	0
305	20250116	150200	71113450	5370	5370	5370	5370	0
306	20250116	150100	71113450	5370	5370	5370	5370	0
307	20250116	150000	71113450	5370	5370	5370	5370	0
308	20250116	145900	71113450	5370	5370	5370	5370	0
309	20250116	145800	71113450	5370	5370	5370	5370	0
310	20250116	145700	71113450	5370	5370	5370	5370	0
311	20250116	145600	71113450	5370	5370	5370	5370	0
312	20250116	145500	71113450	5370	5370	5370	5370	0
313	20250116	145400	71113450	5370	5370	5370	5370	1
314	20250116	145300	71108080	5370	5370	5370	5370	0
315	20250116	145200	71108080	5370	5370	5370	5370	0
316	20250116	145100	71108080	5370	5370	5370	5370	25
317	20250116	145000	70973830	5370	5370	5370	5370	0
318	20250116	144900	70973830	5370	5370	5370	5370	0
319	20250116	144800	70973830	5370	5370	5370	5370	0
320	20250116	144700	70973830	5370	5370	5370	5370	0
321	20250116	144600	70973830	5370	5370	5370	5370	0
322	20250116	144500	70973830	5370	5370	5370	5370	0
323	20250116	144400	70973830	5370	5370	5370	5370	20
324	20250116	144300	70866430	5380	5380	5380	5380	0
325	20250116	144200	70866430	5380	5380	5380	5380	0
326	20250116	144100	70866430	5380	5380	5380	5380	0
327	20250116	144000	70866430	5380	5380	5380	5380	2
328	20250116	143900	70855670	5370	5370	5370	5370	0
329	20250116	143800	70855670	5370	5370	5370	5370	0
330	20250116	143700	70855670	5370	5370	5370	5370	0
331	20250116	143600	70855670	5370	5370	5370	5370	0
332	20250116	143500	70855670	5370	5370	5370	5370	0
333	20250116	143400	70855670	5370	5370	5370	5370	0
334	20250116	143300	70855670	5370	5370	5370	5370	0
335	20250116	143200	70855670	5370	5370	5370	5370	0
336	20250116	143100	70855670	5370	5370	5370	5370	0
337	20250116	143000	70855670	5370	5370	5370	5370	0
338	20250116	142900	70855670	5370	5370	5370	5370	0
339	20250116	142800	70855670	5370	5370	5370	5370	0
340	20250116	142700	70855670	5370	5370	5370	5370	0
341	20250116	142600	70855670	5370	5370	5370	5370	0
342	20250116	142500	70855670	5370	5370	5370	5370	524
343	20250116	142400	68041790	5380	5380	5380	5380	0
344	20250116	142300	68041790	5380	5380	5380	5380	0
345	20250116	142200	68041790	5380	5380	5380	5380	0
346	20250116	142100	68041790	5380	5380	5380	5380	0
347	20250116	142000	68041790	5380	5380	5380	5380	10
348	20250116	141900	67987990	5380	5380	5380	5380	50
349	20250116	141800	67718990	5370	5370	5370	5370	0
350	20250116	141700	67718990	5370	5370	5370	5370	0
351	20250116	141600	67718990	5370	5370	5370	5370	0
352	20250116	141500	67718990	5370	5370	5370	5370	0
353	20250116	141400	67718990	5370	5370	5370	5370	0
354	20250116	141300	67718990	5370	5370	5370	5370	0
355	20250116	141200	67718990	5370	5370	5370	5370	0
356	20250116	141100	67718990	5370	5370	5370	5370	0
357	20250116	141000	67718990	5370	5370	5370	5370	0
358	20250116	140900	67718990	5370	5370	5370	5370	0
359	20250116	140800	67718990	5370	5370	5370	5370	0
360	20250116	140700	67718990	5370	5370	5370	5370	0
361	20250116	140600	67718990	5370	5370	5370	5370	0
362	20250116	140500	67718990	5370	5370	5370	5370	0
363	20250116	140400	67718990	5370	5370	5370	5370	0
364	20250116	140300	67718990	5370	5370	5370	5370	0
365	20250116	140200	67718990	5370	5370	5370	5370	0
366	20250116	140100	67718990	5370	5370	5370	5370	0
367	20250116	140000	67718990	5370	5370	5370	5370	0
368	20250116	135900	67718990	5370	5370	5370	5370	0
369	20250116	135800	67718990	5370	5370	5370	5370	0
370	20250116	135700	67718990	5370	5370	5370	5370	0
371	20250116	135600	67718990	5370	5370	5370	5370	0
372	20250116	135500	67718990	5370	5370	5370	5370	50
373	20250116	135400	67450490	5370	5370	5370	5370	0
374	20250116	135300	67450490	5370	5370	5370	5370	0
375	20250116	135200	67450490	5370	5370	5370	5370	0
376	20250116	135100	67450490	5370	5370	5370	5370	0
377	20250116	135000	67450490	5370	5370	5370	5370	10
378	20250116	134900	67396790	5370	5370	5370	5370	0
379	20250116	134800	67396790	5370	5370	5370	5370	0
380	20250116	134700	67396790	5370	5370	5370	5370	0
381	20250116	134600	67396790	5370	5370	5370	5370	0
382	20250116	134500	67396790	5370	5370	5370	5370	0
383	20250116	134400	67396790	5370	5370	5370	5370	124
384	20250116	134300	66730910	5380	5380	5380	5380	1
385	20250116	134200	66725530	5380	5380	5380	5380	0
386	20250116	134100	66725530	5380	5380	5380	5380	0
387	20250116	134000	66725530	5380	5380	5380	5380	0
388	20250116	133900	66725530	5380	5380	5380	5380	0
389	20250116	133800	66725530	5380	5380	5380	5380	100
390	20250116	133700	66187530	5380	5380	5380	5380	0
391	20250116	133600	66187530	5380	5380	5380	5380	0
392	20250116	133500	66187530	5380	5380	5380	5380	0
393	20250116	133400	66187530	5380	5380	5380	5380	0
394	20250116	133300	66187530	5380	5380	5380	5380	0
395	20250116	133200	66187530	5380	5380	5380	5380	0
396	20250116	133100	66187530	5380	5380	5380	5380	0
397	20250116	133000	66187530	5380	5380	5380	5380	5
398	20250116	132900	66160630	5380	5380	5380	5380	0
399	20250116	132800	66160630	5380	5380	5380	5380	0
400	20250116	132700	66160630	5380	5380	5380	5380	0
401	20250116	132600	66160630	5380	5380	5380	5380	0
402	20250116	132500	66160630	5380	5380	5380	5380	0
403	20250116	132400	66160630	5380	5380	5380	5380	0
404	20250116	132300	66160630	5380	5380	5380	5380	0
405	20250116	132200	66160630	5380	5380	5380	5380	0
406	20250116	132100	66160630	5380	5380	5380	5380	0
407	20250116	132000	66160630	5380	5380	5380	5380	0
408	20250116	131900	66160630	5380	5380	5380	5380	0
409	20250116	131800	66160630	5380	5380	5380	5380	0
410	20250116	131700	66160630	5380	5380	5380	5380	0
411	20250116	131600	66160630	5380	5380	5380	5380	0
412	20250116	131500	66160630	5380	5380	5380	5380	0
413	20250116	131400	66160630	5380	5380	5380	5380	0
414	20250116	131300	66160630	5380	5380	5380	5380	0
415	20250116	131200	66160630	5380	5380	5380	5380	0
416	20250116	131100	66160630	5380	5380	5380	5380	0
417	20250116	131000	66160630	5380	5380	5380	5380	0
418	20250116	130900	66160630	5380	5380	5380	5380	0
419	20250116	130800	66160630	5380	5380	5380	5380	4
420	20250116	130700	66139110	5380	5380	5380	5380	0
421	20250116	130600	66139110	5380	5380	5380	5380	0
422	20250116	130500	66139110	5380	5380	5380	5380	0
423	20250116	130400	66139110	5380	5380	5380	5380	0
424	20250116	130300	66139110	5380	5380	5380	5380	0
425	20250116	130200	66139110	5380	5380	5380	5380	0
426	20250116	130100	66139110	5380	5380	5380	5380	0
427	20250116	130000	66139110	5380	5380	5380	5380	0
428	20250116	125900	66139110	5380	5380	5380	5380	0
429	20250116	125800	66139110	5380	5380	5380	5380	0
430	20250116	125700	66139110	5380	5380	5380	5380	0
431	20250116	125600	66139110	5380	5380	5380	5380	0
432	20250116	125500	66139110	5380	5380	5380	5380	1
433	20250116	125400	66133730	5380	5380	5380	5380	0
434	20250116	125300	66133730	5380	5380	5380	5380	0
435	20250116	125200	66133730	5380	5380	5380	5380	200
436	20250116	125100	65057730	5380	5380	5380	5380	0
437	20250116	125000	65057730	5380	5380	5380	5380	200
438	20250116	124900	63981730	5380	5380	5380	5380	100
439	20250116	124800	63443730	5380	5380	5380	5380	0
440	20250116	124700	63443730	5380	5380	5380	5380	300
441	20250116	124600	61829730	5380	5380	5380	5380	0
442	20250116	124500	61829730	5380	5380	5380	5380	300
443	20250116	124400	60215730	5370	5370	5370	5370	0
444	20250116	124300	60215730	5370	5370	5370	5370	20
445	20250116	124200	60108330	5370	5370	5370	5370	0
446	20250116	124100	60108330	5370	5370	5370	5370	0
447	20250116	124000	60108330	5370	5370	5370	5370	0
448	20250116	123900	60108330	5370	5370	5370	5370	0
449	20250116	123800	60108330	5370	5370	5370	5370	0
450	20250116	123700	60108330	5370	5370	5370	5370	0
451	20250116	123600	60108330	5370	5370	5370	5370	0
452	20250116	123500	60108330	5370	5370	5370	5370	97
453	20250116	123400	59587440	5370	5370	5370	5370	0
454	20250116	123300	59587440	5370	5370	5370	5370	0
455	20250116	123200	59587440	5370	5370	5370	5370	37
456	20250116	123100	59388750	5360	5360	5360	5360	0
457	20250116	123000	59388750	5360	5360	5360	5360	0
458	20250116	122900	59388750	5360	5360	5360	5360	0
459	20250116	122800	59388750	5360	5360	5360	5360	0
460	20250116	122700	59388750	5360	5370	5370	5360	521
461	20250116	122600	56591350	5370	5370	5370	5370	0
462	20250116	122500	56591350	5370	5370	5370	5370	0
463	20250116	122400	56591350	5370	5370	5370	5370	0
464	20250116	122300	56591350	5370	5370	5370	5370	1
465	20250116	122200	56585980	5360	5370	5370	5360	5
466	20250116	122100	56559150	5370	5370	5370	5370	1
467	20250116	122000	56553780	5360	5370	5370	5360	16
468	20250116	121900	56467910	5360	5360	5360	5360	0
469	20250116	121800	56467910	5360	5360	5360	5360	0
470	20250116	121700	56467910	5360	5360	5360	5360	0
471	20250116	121600	56467910	5360	5360	5360	5360	0
472	20250116	121500	56467910	5360	5360	5360	5360	0
473	20250116	121400	56467910	5360	5360	5360	5360	0
474	20250116	121300	56467910	5360	5360	5360	5360	0
475	20250116	121200	56467910	5360	5360	5360	5360	0
476	20250116	121100	56467910	5360	5360	5360	5360	0
477	20250116	121000	56467910	5360	5360	5360	5360	0
478	20250116	120900	56467910	5360	5360	5360	5360	0
479	20250116	120800	56467910	5360	5360	5360	5360	5
480	20250116	120700	56441110	5370	5370	5370	5370	10
481	20250116	120600	56387410	5370	5370	5370	5370	0
482	20250116	120500	56387410	5370	5370	5370	5370	1
483	20250116	120400	56382040	5360	5370	5370	5360	7
484	20250116	120300	56344470	5360	5360	5360	5360	0
485	20250116	120200	56344470	5360	5360	5360	5360	0
486	20250116	120100	56344470	5360	5360	5360	5360	398
487	20250116	120000	54211190	5360	5360	5360	5360	0
488	20250116	115900	54211190	5360	5360	5360	5360	0
489	20250116	115800	54211190	5360	5360	5360	5360	0
490	20250116	115700	54211190	5360	5360	5360	5360	0
491	20250116	115600	54211190	5360	5360	5360	5360	0
492	20250116	115500	54211190	5360	5360	5360	5360	0
493	20250116	115400	54211190	5360	5360	5360	5360	0
494	20250116	115300	54211190	5360	5370	5370	5360	43
495	20250116	115200	53980410	5360	5370	5370	5360	243
496	20250116	115100	52677180	5370	5370	5370	5370	0
497	20250116	115000	52677180	5370	5370	5370	5370	0
498	20250116	114900	52677180	5370	5370	5370	5370	20
499	20250116	114800	52569780	5380	5380	5380	5380	0
500	20250116	114700	52569780	5380	5380	5380	5380	0
501	20250116	114600	52569780	5380	5380	5380	5380	0
502	20250116	114500	52569780	5380	5380	5380	5380	0
503	20250116	114400	52569780	5380	5380	5380	5380	0
504	20250116	114300	52569780	5380	5380	5380	5380	0
505	20250116	114200	52569780	5380	5380	5380	5380	0
506	20250116	114100	52569780	5380	5380	5380	5380	0
507	20250116	114000	52569780	5380	5380	5380	5380	0
508	20250116	113900	52569780	5380	5380	5380	5380	0
509	20250116	113800	52569780	5380	5380	5380	5380	0
510	20250116	113700	52569780	5380	5380	5380	5380	0
511	20250116	113600	52569780	5380	5380	5380	5380	0
512	20250116	113500	52569780	5380	5380	5380	5380	0
513	20250116	113400	52569780	5380	5380	5380	5380	8
514	20250116	113300	52526740	5370	5370	5370	5370	0
515	20250116	113200	52526740	5370	5370	5370	5370	31
516	20250116	113100	52360270	5370	5370	5370	5370	0
517	20250116	113000	52360270	5370	5370	5370	5370	0
518	20250116	112900	52360270	5370	5370	5370	5370	0
519	20250116	112800	52360270	5370	5370	5370	5370	0
520	20250116	112700	52360270	5370	5370	5370	5370	747
521	20250116	112600	48348880	5370	5370	5370	5370	2000
522	20250116	112500	37608880	5370	5370	5370	5370	0
523	20250116	112400	37608880	5370	5370	5370	5370	0
524	20250116	112300	37608880	5370	5370	5370	5370	0
525	20250116	112200	37608880	5370	5370	5370	5370	0
526	20250116	112100	37608880	5370	5370	5370	5370	0
527	20250116	112000	37608880	5370	5370	5370	5370	0
528	20250116	111900	37608880	5370	5370	5370	5370	0
529	20250116	111800	37608880	5370	5370	5370	5370	0
530	20250116	111700	37608880	5370	5370	5370	5370	0
531	20250116	111600	37608880	5370	5380	5380	5370	3
532	20250116	111500	37592750	5370	5370	5370	5370	171
533	20250116	111400	36674480	5370	5380	5380	5370	29
534	20250116	111300	36518550	5370	5370	5370	5370	0
535	20250116	111200	36518550	5370	5370	5370	5370	0
536	20250116	111100	36518550	5370	5380	5380	5370	5
537	20250116	111000	36491660	5370	5370	5370	5370	0
538	20250116	110900	36491660	5370	5370	5370	5370	0
539	20250116	110800	36491660	5370	5380	5380	5370	652
540	20250116	110700	32985860	5370	5370	5370	5370	0
541	20250116	110600	32985860	5370	5380	5380	5370	1428
542	20250116	110500	25307500	5370	5370	5370	5370	229
543	20250116	110400	24077770	5370	5370	5370	5370	286
544	20250116	110300	22541950	5370	5370	5370	5370	0
545	20250116	110200	22541950	5370	5390	5390	5370	785
546	20250116	110100	18313860	5380	5380	5380	5380	0
547	20250116	110000	18313860	5380	5380	5380	5380	100
548	20250116	105900	17775860	5380	5380	5380	5380	0
549	20250116	105800	17775860	5380	5380	5380	5380	0
550	20250116	105700	17775860	5380	5380	5380	5380	0
551	20250116	105600	17775860	5380	5380	5380	5380	0
552	20250116	105500	17775860	5380	5380	5380	5380	0
553	20250116	105400	17775860	5380	5380	5380	5380	4
554	20250116	105300	17754340	5370	5370	5370	5370	0
555	20250116	105200	17754340	5370	5370	5370	5370	0
556	20250116	105100	17754340	5370	5370	5370	5370	0
557	20250116	105000	17754340	5370	5370	5370	5370	0
558	20250116	104900	17754340	5370	5370	5370	5370	0
559	20250116	104800	17754340	5370	5370	5370	5370	0
560	20250116	104700	17754340	5370	5370	5370	5370	0
561	20250116	104600	17754340	5370	5370	5370	5370	0
562	20250116	104500	17754340	5370	5370	5370	5370	0
563	20250116	104400	17754340	5370	5370	5370	5370	0
564	20250116	104300	17754340	5370	5370	5370	5370	375
565	20250116	104200	15740590	5370	5370	5370	5370	10
566	20250116	104100	15686890	5390	5390	5390	5390	19
567	20250116	104000	15584480	5380	5380	5380	5380	0
568	20250116	103900	15584480	5380	5380	5380	5380	0
569	20250116	103800	15584480	5380	5380	5380	5380	0
570	20250116	103700	15584480	5380	5380	5380	5380	0
571	20250116	103600	15584480	5380	5380	5380	5380	0
572	20250116	103500	15584480	5380	5380	5380	5380	0
573	20250116	103400	15584480	5380	5380	5380	5380	0
574	20250116	103300	15584480	5380	5380	5380	5380	0
575	20250116	103200	15584480	5380	5380	5380	5380	0
576	20250116	103100	15584480	5380	5380	5380	5380	0
577	20250116	103000	15584480	5380	5380	5380	5380	0
578	20250116	102900	15584480	5380	5380	5380	5380	0
579	20250116	102800	15584480	5380	5380	5380	5380	0
580	20250116	102700	15584480	5380	5380	5380	5380	0
581	20250116	102600	15584480	5380	5380	5380	5380	51
582	20250116	102500	15310100	5380	5380	5380	5380	0
583	20250116	102400	15310100	5380	5380	5380	5380	0
584	20250116	102300	15310100	5380	5380	5380	5380	1
585	20250116	102200	15304720	5370	5380	5380	5370	7
586	20250116	102100	15267080	5370	5370	5370	5370	0
587	20250116	102000	15267080	5370	5370	5370	5370	246
588	20250116	101900	13946060	5380	5380	5380	5380	0
589	20250116	101800	13946060	5380	5380	5380	5380	0
590	20250116	101700	13946060	5380	5380	5380	5380	6
591	20250116	101600	13913780	5370	5370	5370	5370	0
592	20250116	101500	13913780	5370	5370	5370	5370	0
593	20250116	101400	13913780	5370	5370	5370	5370	550
594	20250116	101300	10960280	5380	5380	5380	5380	0
595	20250116	101200	10960280	5380	5380	5380	5380	0
596	20250116	101100	10960280	5380	5380	5380	5380	0
597	20250116	101000	10960280	5380	5380	5380	5380	0
598	20250116	100900	10960280	5380	5380	5380	5380	0
599	20250116	100800	10960280	5380	5380	5380	5380	12
600	20250116	100700	10895720	5390	5390	5390	5390	0
601	20250116	100600	10895720	5390	5390	5390	5390	0
602	20250116	100500	10895720	5390	5390	5390	5390	0
603	20250116	100400	10895720	5390	5390	5390	5390	2
604	20250116	100300	10884940	5390	5390	5390	5390	0
605	20250116	100200	10884940	5390	5390	5390	5390	0
606	20250116	100100	10884940	5390	5390	5390	5390	0
607	20250116	100000	10884940	5390	5390	5390	5390	0
608	20250116	095900	10884940	5390	5390	5390	5390	0
609	20250116	095800	10884940	5390	5390	5390	5390	0
610	20250116	095700	10884940	5390	5390	5390	5390	0
611	20250116	095600	10884940	5390	5390	5390	5390	0
612	20250116	095500	10884940	5390	5390	5390	5390	0
613	20250116	095400	10884940	5390	5390	5390	5390	0
614	20250116	095300	10884940	5390	5390	5390	5390	0
615	20250116	095200	10884940	5390	5390	5390	5390	0
616	20250116	095100	10884940	5390	5390	5390	5390	0
617	20250116	095000	10884940	5390	5390	5390	5390	0
618	20250116	094900	10884940	5390	5390	5390	5390	0
619	20250116	094800	10884940	5390	5390	5390	5390	0
620	20250116	094700	10884940	5390	5390	5390	5390	2
621	20250116	094600	10874160	5390	5390	5390	5390	1
622	20250116	094500	10868770	5390	5390	5390	5390	0
623	20250116	094400	10868770	5390	5380	5390	5380	207
624	20250116	094300	9755100	5370	5370	5370	5370	0
625	20250116	094200	9755100	5370	5370	5370	5370	0
626	20250116	094100	9755100	5370	5370	5370	5370	0
627	20250116	094000	9755100	5370	5370	5370	5370	49
628	20250116	093900	9491970	5370	5370	5370	5370	0
629	20250116	093800	9491970	5370	5370	5370	5370	0
630	20250116	093700	9491970	5370	5370	5370	5370	0
631	20250116	093600	9491970	5370	5370	5370	5370	0
632	20250116	093500	9491970	5370	5370	5370	5370	0
633	20250116	093400	9491970	5370	5370	5370	5370	0
634	20250116	093300	9491970	5370	5370	5370	5370	0
635	20250116	093200	9491970	5370	5370	5370	5370	0
636	20250116	093100	9491970	5370	5370	5370	5370	0
637	20250116	093000	9491970	5370	5370	5370	5370	0
638	20250116	092900	9491970	5370	5370	5370	5370	301
639	20250116	092800	7875600	5370	5370	5370	5370	31
640	20250116	092700	7709130	5370	5370	5370	5370	0
641	20250116	092600	7709130	5370	5370	5370	5370	0
642	20250116	092500	7709130	5370	5370	5370	5370	0
643	20250116	092400	7709130	5370	5370	5370	5370	0
644	20250116	092300	7709130	5370	5370	5370	5370	0
645	20250116	092200	7709130	5370	5370	5370	5370	0
646	20250116	092100	7709130	5370	5370	5370	5370	10
647	20250116	092000	7655430	5380	5380	5380	5380	0
648	20250116	091900	7655430	5380	5380	5380	5380	3
649	20250116	091800	7639290	5380	5380	5380	5380	101
650	20250116	091700	7095910	5390	5390	5390	5390	0
651	20250116	091600	7095910	5390	5390	5390	5390	0
652	20250116	091500	7095910	5390	5390	5390	5390	51
653	20250116	091400	6821020	5390	5390	5390	5390	0
654	20250116	091300	6821020	5390	5390	5390	5390	0
655	20250116	091200	6821020	5390	5390	5390	5390	92
656	20250116	091100	6325140	5390	5390	5390	5390	0
657	20250116	091000	6325140	5390	5390	5390	5390	0
658	20250116	090900	6325140	5390	5390	5390	5390	3
659	20250116	090800	6308970	5380	5380	5380	5380	0
660	20250116	090700	6308970	5380	5380	5380	5380	0
661	20250116	090600	6308970	5380	5380	5380	5380	0
662	20250116	090500	6308970	5380	5380	5380	5380	945
663	20250116	090400	1224870	5370	5370	5370	5370	0
664	20250116	090300	1224870	5370	5390	5390	5370	89
665	20250116	090200	746430	5370	5370	5370	5370	0
666	20250116	090100	746430	5370	5370	5370	5370	0
667	20250116	090000	746430	5370	5370	5370	5370	139