KissMeData/348030/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211900	21083410	5080	5080	5080	5080	122
3	20250113	211800	21083410	5080	5080	5080	5080	0
4	20250113	211700	21083410	5080	5080	5080	5080	0
5	20250113	211600	21083410	5080	5080	5080	5080	0
6	20250113	211500	21083410	5080	5080	5080	5080	0
7	20250113	211400	21083410	5080	5080	5080	5080	0
8	20250113	211300	21083410	5080	5080	5080	5080	0
9	20250113	211200	21083410	5080	5080	5080	5080	0
10	20250113	211100	21083410	5080	5080	5080	5080	0
11	20250113	211000	21083410	5080	5080	5080	5080	0
12	20250113	210900	21083410	5080	5080	5080	5080	0
13	20250113	210800	21083410	5080	5080	5080	5080	0
14	20250113	210700	21083410	5080	5080	5080	5080	0
15	20250113	210600	21083410	5080	5080	5080	5080	0
16	20250113	210500	21083410	5080	5080	5080	5080	0
17	20250113	210400	21083410	5080	5080	5080	5080	0
18	20250113	210300	21083410	5080	5080	5080	5080	0
19	20250113	210200	21083410	5080	5080	5080	5080	0
20	20250113	210100	21083410	5080	5080	5080	5080	0
21	20250113	210000	21083410	5080	5080	5080	5080	0
22	20250113	205900	21083410	5080	5080	5080	5080	0
23	20250113	205800	21083410	5080	5080	5080	5080	0
24	20250113	205700	21083410	5080	5080	5080	5080	0
25	20250113	205600	21083410	5080	5080	5080	5080	0
26	20250113	205500	21083410	5080	5080	5080	5080	0
27	20250113	205400	21083410	5080	5080	5080	5080	0
28	20250113	205300	21083410	5080	5080	5080	5080	0
29	20250113	205200	21083410	5080	5080	5080	5080	0
30	20250113	205100	21083410	5080	5080	5080	5080	0
31	20250113	205000	21083410	5080	5080	5080	5080	0
32	20250113	204900	21083410	5080	5080	5080	5080	122
33	20250113	204800	21083410	5080	5080	5080	5080	0
34	20250113	204700	21083410	5080	5080	5080	5080	0
35	20250113	204600	21083410	5080	5080	5080	5080	0
36	20250113	204500	21083410	5080	5080	5080	5080	0
37	20250113	204400	21083410	5080	5080	5080	5080	0
38	20250113	204300	21083410	5080	5080	5080	5080	0
39	20250113	204200	21083410	5080	5080	5080	5080	0
40	20250113	204100	21083410	5080	5080	5080	5080	0
41	20250113	204000	21083410	5080	5080	5080	5080	0
42	20250113	203900	21083410	5080	5080	5080	5080	0
43	20250113	203800	21083410	5080	5080	5080	5080	0
44	20250113	203700	21083410	5080	5080	5080	5080	0
45	20250113	203600	21083410	5080	5080	5080	5080	0
46	20250113	203500	21083410	5080	5080	5080	5080	0
47	20250113	203400	21083410	5080	5080	5080	5080	0
48	20250113	203300	21083410	5080	5080	5080	5080	0
49	20250113	203200	21083410	5080	5080	5080	5080	0
50	20250113	203100	21083410	5080	5080	5080	5080	0
51	20250113	203000	21083410	5080	5080	5080	5080	0
52	20250113	202900	21083410	5080	5080	5080	5080	0
53	20250113	202800	21083410	5080	5080	5080	5080	0
54	20250113	202700	21083410	5080	5080	5080	5080	0
55	20250113	202600	21083410	5080	5080	5080	5080	0
56	20250113	202500	21083410	5080	5080	5080	5080	0
57	20250113	202400	21083410	5080	5080	5080	5080	0
58	20250113	202300	21083410	5080	5080	5080	5080	0
59	20250113	202200	21083410	5080	5080	5080	5080	0
60	20250113	202100	21083410	5080	5080	5080	5080	0
61	20250113	202000	21083410	5080	5080	5080	5080	0
62	20250113	201900	21083410	5080	5080	5080	5080	122
63	20250113	201800	21083410	5080	5080	5080	5080	0
64	20250113	201700	21083410	5080	5080	5080	5080	0
65	20250113	201600	21083410	5080	5080	5080	5080	0
66	20250113	201500	21083410	5080	5080	5080	5080	0
67	20250113	201400	21083410	5080	5080	5080	5080	0
68	20250113	201300	21083410	5080	5080	5080	5080	0
69	20250113	201200	21083410	5080	5080	5080	5080	0
70	20250113	201100	21083410	5080	5080	5080	5080	0
71	20250113	201000	21083410	5080	5080	5080	5080	0
72	20250113	200900	21083410	5080	5080	5080	5080	0
73	20250113	200800	21083410	5080	5080	5080	5080	0
74	20250113	200700	21083410	5080	5080	5080	5080	0
75	20250113	200600	21083410	5080	5080	5080	5080	0
76	20250113	200500	21083410	5080	5080	5080	5080	0
77	20250113	200400	21083410	5080	5080	5080	5080	0
78	20250113	200300	21083410	5080	5080	5080	5080	0
79	20250113	200200	21083410	5080	5080	5080	5080	0
80	20250113	200100	21083410	5080	5080	5080	5080	0
81	20250113	200000	21083410	5080	5080	5080	5080	0
82	20250113	195900	21083410	5080	5080	5080	5080	0
83	20250113	195800	21083410	5080	5080	5080	5080	0
84	20250113	195700	21083410	5080	5080	5080	5080	0
85	20250113	195600	21083410	5080	5080	5080	5080	0
86	20250113	195500	21083410	5080	5080	5080	5080	0
87	20250113	195400	21083410	5080	5080	5080	5080	0
88	20250113	195300	21083410	5080	5080	5080	5080	0
89	20250113	195200	21083410	5080	5080	5080	5080	0
90	20250113	195100	21083410	5080	5080	5080	5080	0
91	20250113	195000	21083410	5080	5080	5080	5080	0
92	20250113	194900	21083410	5080	5080	5080	5080	122
93	20250113	194800	21083410	5080	5080	5080	5080	0
94	20250113	194700	21083410	5080	5080	5080	5080	0
95	20250113	194600	21083410	5080	5080	5080	5080	0
96	20250113	194500	21083410	5080	5080	5080	5080	0
97	20250113	194400	21083410	5080	5080	5080	5080	0
98	20250113	194300	21083410	5080	5080	5080	5080	0
99	20250113	194200	21083410	5080	5080	5080	5080	0
100	20250113	194100	21083410	5080	5080	5080	5080	0
101	20250113	194000	21083410	5080	5080	5080	5080	0
102	20250113	193900	21083410	5080	5080	5080	5080	0
103	20250113	193800	21083410	5080	5080	5080	5080	0
104	20250113	193700	21083410	5080	5080	5080	5080	0
105	20250113	193600	21083410	5080	5080	5080	5080	0
106	20250113	193500	21083410	5080	5080	5080	5080	0
107	20250113	193400	21083410	5080	5080	5080	5080	0
108	20250113	193300	21083410	5080	5080	5080	5080	0
109	20250113	193200	21083410	5080	5080	5080	5080	0
110	20250113	193100	21083410	5080	5080	5080	5080	0
111	20250113	193000	21083410	5080	5080	5080	5080	0
112	20250113	192900	21083410	5080	5080	5080	5080	0
113	20250113	192800	21083410	5080	5080	5080	5080	0
114	20250113	192700	21083410	5080	5080	5080	5080	0
115	20250113	192600	21083410	5080	5080	5080	5080	0
116	20250113	192500	21083410	5080	5080	5080	5080	0
117	20250113	192400	21083410	5080	5080	5080	5080	0
118	20250113	192300	21083410	5080	5080	5080	5080	0
119	20250113	192200	21083410	5080	5080	5080	5080	0
120	20250113	192100	21083410	5080	5080	5080	5080	0
121	20250113	192000	21083410	5080	5080	5080	5080	0
122	20250113	191900	21083410	5080	5080	5080	5080	122
123	20250113	191800	21083410	5080	5080	5080	5080	0
124	20250113	191700	21083410	5080	5080	5080	5080	0
125	20250113	191600	21083410	5080	5080	5080	5080	0
126	20250113	191500	21083410	5080	5080	5080	5080	0
127	20250113	191400	21083410	5080	5080	5080	5080	0
128	20250113	191300	21083410	5080	5080	5080	5080	0
129	20250113	191200	21083410	5080	5080	5080	5080	0
130	20250113	191100	21083410	5080	5080	5080	5080	0
131	20250113	191000	21083410	5080	5080	5080	5080	0
132	20250113	190900	21083410	5080	5080	5080	5080	0
133	20250113	190800	21083410	5080	5080	5080	5080	0
134	20250113	190700	21083410	5080	5080	5080	5080	0
135	20250113	190600	21083410	5080	5080	5080	5080	0
136	20250113	190500	21083410	5080	5080	5080	5080	0
137	20250113	190400	21083410	5080	5080	5080	5080	0
138	20250113	190300	21083410	5080	5080	5080	5080	0
139	20250113	190200	21083410	5080	5080	5080	5080	0
140	20250113	190100	21083410	5080	5080	5080	5080	0
141	20250113	190000	21083410	5080	5080	5080	5080	0
142	20250113	185900	21083410	5080	5080	5080	5080	0
143	20250113	185800	21083410	5080	5080	5080	5080	0
144	20250113	185700	21083410	5080	5080	5080	5080	0
145	20250113	185600	21083410	5080	5080	5080	5080	0
146	20250113	185500	21083410	5080	5080	5080	5080	0
147	20250113	185400	21083410	5080	5080	5080	5080	0
148	20250113	185300	21083410	5080	5080	5080	5080	0
149	20250113	185200	21083410	5080	5080	5080	5080	0
150	20250113	185100	21083410	5080	5080	5080	5080	0
151	20250113	185000	21083410	5080	5080	5080	5080	0
152	20250113	184900	21083410	5080	5080	5080	5080	122
153	20250113	184800	21083410	5080	5080	5080	5080	0
154	20250113	184700	21083410	5080	5080	5080	5080	0
155	20250113	184600	21083410	5080	5080	5080	5080	0
156	20250113	184500	21083410	5080	5080	5080	5080	0
157	20250113	184400	21083410	5080	5080	5080	5080	0
158	20250113	184300	21083410	5080	5080	5080	5080	0
159	20250113	184200	21083410	5080	5080	5080	5080	0
160	20250113	184100	21083410	5080	5080	5080	5080	0
161	20250113	184000	21083410	5080	5080	5080	5080	0
162	20250113	183900	21083410	5080	5080	5080	5080	0
163	20250113	183800	21083410	5080	5080	5080	5080	0
164	20250113	183700	21083410	5080	5080	5080	5080	0
165	20250113	183600	21083410	5080	5080	5080	5080	0
166	20250113	183500	21083410	5080	5080	5080	5080	0
167	20250113	183400	21083410	5080	5080	5080	5080	0
168	20250113	183300	21083410	5080	5080	5080	5080	0
169	20250113	183200	21083410	5080	5080	5080	5080	0
170	20250113	183100	21083410	5080	5080	5080	5080	0
171	20250113	183000	21083410	5080	5080	5080	5080	0
172	20250113	182900	21083410	5080	5080	5080	5080	0
173	20250113	182800	21083410	5080	5080	5080	5080	0
174	20250113	182700	21083410	5080	5080	5080	5080	0
175	20250113	182600	21083410	5080	5080	5080	5080	0
176	20250113	182500	21083410	5080	5080	5080	5080	0
177	20250113	182400	21083410	5080	5080	5080	5080	0
178	20250113	182300	21083410	5080	5080	5080	5080	0
179	20250113	182200	21083410	5080	5080	5080	5080	0
180	20250113	182100	21083410	5080	5080	5080	5080	0
181	20250113	182000	21083410	5080	5080	5080	5080	0
182	20250113	181900	21083410	5080	5080	5080	5080	122
183	20250113	181800	21083410	5080	5080	5080	5080	0
184	20250113	181700	21083410	5080	5080	5080	5080	0
185	20250113	181600	21083410	5080	5080	5080	5080	0
186	20250113	181500	21083410	5080	5080	5080	5080	0
187	20250113	181400	21083410	5080	5080	5080	5080	0
188	20250113	181300	21083410	5080	5080	5080	5080	0
189	20250113	181200	21083410	5080	5080	5080	5080	0
190	20250113	181100	21083410	5080	5080	5080	5080	0
191	20250113	181000	21083410	5080	5080	5080	5080	0
192	20250113	180900	21083410	5080	5080	5080	5080	0
193	20250113	180800	21083410	5080	5080	5080	5080	0
194	20250113	180700	21083410	5080	5080	5080	5080	0
195	20250113	180600	21083410	5080	5080	5080	5080	0
196	20250113	180500	21083410	5080	5080	5080	5080	0
197	20250113	180400	21083410	5080	5080	5080	5080	0
198	20250113	180300	21083410	5080	5080	5080	5080	0
199	20250113	180200	21083410	5080	5080	5080	5080	0
200	20250113	180100	21083410	5080	5080	5080	5080	0
201	20250113	180000	21083410	5080	5080	5080	5080	0
202	20250113	175900	21083410	5080	5080	5080	5080	0
203	20250113	175800	21083410	5080	5080	5080	5080	0
204	20250113	175700	21083410	5080	5080	5080	5080	0
205	20250113	175600	21083410	5080	5080	5080	5080	0
206	20250113	175500	21083410	5080	5080	5080	5080	0
207	20250113	175400	21083410	5080	5080	5080	5080	0
208	20250113	175300	21083410	5080	5080	5080	5080	0
209	20250113	175200	21083410	5080	5080	5080	5080	0
210	20250113	175100	21083410	5080	5080	5080	5080	0
211	20250113	175000	21083410	5080	5080	5080	5080	0
212	20250113	174900	21083410	5080	5080	5080	5080	122
213	20250113	174800	21083410	5080	5080	5080	5080	0
214	20250113	174700	21083410	5080	5080	5080	5080	0
215	20250113	174600	21083410	5080	5080	5080	5080	0
216	20250113	174500	21083410	5080	5080	5080	5080	0
217	20250113	174400	21083410	5080	5080	5080	5080	0
218	20250113	174300	21083410	5080	5080	5080	5080	0
219	20250113	174200	21083410	5080	5080	5080	5080	0
220	20250113	174100	21083410	5080	5080	5080	5080	0
221	20250113	174000	21083410	5080	5080	5080	5080	0
222	20250113	173900	21083410	5080	5080	5080	5080	0
223	20250113	173800	21083410	5080	5080	5080	5080	0
224	20250113	173700	21083410	5080	5080	5080	5080	0
225	20250113	173600	21083410	5080	5080	5080	5080	0
226	20250113	173500	21083410	5080	5080	5080	5080	0
227	20250113	173400	21083410	5080	5080	5080	5080	0
228	20250113	173300	21083410	5080	5080	5080	5080	0
229	20250113	173200	21083410	5080	5080	5080	5080	0
230	20250113	173100	21083410	5080	5080	5080	5080	0
231	20250113	173000	21083410	5080	5080	5080	5080	0
232	20250113	172900	21083410	5080	5080	5080	5080	0
233	20250113	172800	21083410	5080	5080	5080	5080	0
234	20250113	172700	21083410	5080	5080	5080	5080	0
235	20250113	172600	21083410	5080	5080	5080	5080	0
236	20250113	172500	21083410	5080	5080	5080	5080	0
237	20250113	172400	21083410	5080	5080	5080	5080	0
238	20250113	172300	21083410	5080	5080	5080	5080	0
239	20250113	172200	21083410	5080	5080	5080	5080	0
240	20250113	172100	21083410	5080	5080	5080	5080	0
241	20250113	172000	21083410	5080	5080	5080	5080	0
242	20250113	171900	21083410	5080	5080	5080	5080	122
243	20250113	171800	21083410	5080	5080	5080	5080	0
244	20250113	171700	21083410	5080	5080	5080	5080	0
245	20250113	171600	21083410	5080	5080	5080	5080	0
246	20250113	171500	21083410	5080	5080	5080	5080	0
247	20250113	171400	21083410	5080	5080	5080	5080	0
248	20250113	171300	21083410	5080	5080	5080	5080	0
249	20250113	171200	21083410	5080	5080	5080	5080	0
250	20250113	171100	21083410	5080	5080	5080	5080	0
251	20250113	171000	21083410	5080	5080	5080	5080	0
252	20250113	170900	21083410	5080	5080	5080	5080	0
253	20250113	170800	21083410	5080	5080	5080	5080	0
254	20250113	170700	21083410	5080	5080	5080	5080	0
255	20250113	170600	21083410	5080	5080	5080	5080	0
256	20250113	170500	21083410	5080	5080	5080	5080	0
257	20250113	170400	21083410	5080	5080	5080	5080	0
258	20250113	170300	21083410	5080	5080	5080	5080	0
259	20250113	170200	21083410	5080	5080	5080	5080	0
260	20250113	170100	21083410	5080	5080	5080	5080	0
261	20250113	170000	21083410	5080	5080	5080	5080	0
262	20250113	165900	21083410	5080	5080	5080	5080	0
263	20250113	165800	21083410	5080	5080	5080	5080	0
264	20250113	165700	21083410	5080	5080	5080	5080	0
265	20250113	165600	21083410	5080	5080	5080	5080	0
266	20250113	165500	21083410	5080	5080	5080	5080	0
267	20250113	165400	21083410	5080	5080	5080	5080	0
268	20250113	165300	21083410	5080	5080	5080	5080	0
269	20250113	165200	21083410	5080	5080	5080	5080	0
270	20250113	165100	21083410	5080	5080	5080	5080	0
271	20250113	165000	21083410	5080	5080	5080	5080	0
272	20250113	164900	21083410	5080	5080	5080	5080	122
273	20250113	164800	21083410	5080	5080	5080	5080	0
274	20250113	164700	21083410	5080	5080	5080	5080	0
275	20250113	164600	21083410	5080	5080	5080	5080	0
276	20250113	164500	21083410	5080	5080	5080	5080	0
277	20250113	164400	21083410	5080	5080	5080	5080	0
278	20250113	164300	21083410	5080	5080	5080	5080	0
279	20250113	164200	21083410	5080	5080	5080	5080	0
280	20250113	164100	21083410	5080	5080	5080	5080	0
281	20250113	164000	21083410	5080	5080	5080	5080	0
282	20250113	163900	21083410	5080	5080	5080	5080	0
283	20250113	163800	21083410	5080	5080	5080	5080	0
284	20250113	163700	21083410	5080	5080	5080	5080	0
285	20250113	163600	21083410	5080	5080	5080	5080	0
286	20250113	163500	21083410	5080	5080	5080	5080	0
287	20250113	163400	21083410	5080	5080	5080	5080	0
288	20250113	163300	21083410	5080	5080	5080	5080	0
289	20250113	163200	21083410	5080	5080	5080	5080	0
290	20250113	163100	21083410	5080	5080	5080	5080	0
291	20250113	163000	21083410	5080	5080	5080	5080	0
292	20250113	162900	21083410	5080	5080	5080	5080	0
293	20250113	162800	21083410	5080	5080	5080	5080	0
294	20250113	162700	21083410	5080	5080	5080	5080	0
295	20250113	162600	21083410	5080	5080	5080	5080	0
296	20250113	162500	21083410	5080	5080	5080	5080	0
297	20250113	162400	21083410	5080	5080	5080	5080	0
298	20250113	162300	21083410	5080	5080	5080	5080	0
299	20250113	162200	21083410	5080	5080	5080	5080	0
300	20250113	162100	21083410	5080	5080	5080	5080	0
301	20250113	162000	21083410	5080	5080	5080	5080	0
302	20250113	161900	21083410	5080	5080	5080	5080	122
303	20250113	161800	21083410	5080	5080	5080	5080	0
304	20250113	161700	21083410	5080	5080	5080	5080	0
305	20250113	161600	21083410	5080	5080	5080	5080	0
306	20250113	161500	21083410	5080	5080	5080	5080	0
307	20250113	161400	21083410	5080	5080	5080	5080	0
308	20250113	161300	21083410	5080	5080	5080	5080	0
309	20250113	161200	21083410	5080	5080	5080	5080	0
310	20250113	161100	21083410	5080	5080	5080	5080	0
311	20250113	161000	21083410	5080	5080	5080	5080	0
312	20250113	160900	21083410	5080	5080	5080	5080	0
313	20250113	160800	21083410	5080	5080	5080	5080	0
314	20250113	160700	21083410	5080	5080	5080	5080	0
315	20250113	160600	21083410	5080	5080	5080	5080	0
316	20250113	160500	21083410	5080	5080	5080	5080	0
317	20250113	160400	21083410	5080	5080	5080	5080	0
318	20250113	160300	21083410	5080	5080	5080	5080	0
319	20250113	160200	21083410	5080	5080	5080	5080	0
320	20250113	160100	21083410	5080	5080	5080	5080	0
321	20250113	160000	21083410	5080	5080	5080	5080	0
322	20250113	155900	21083410	5080	5080	5080	5080	0
323	20250113	155800	21083410	5080	5080	5080	5080	0
324	20250113	155700	21083410	5080	5080	5080	5080	0
325	20250113	155600	21083410	5080	5080	5080	5080	0
326	20250113	155500	21083410	5080	5080	5080	5080	0
327	20250113	155400	21083410	5080	5080	5080	5080	0
328	20250113	155300	21083410	5080	5080	5080	5080	0
329	20250113	155200	21083410	5080	5080	5080	5080	0
330	20250113	155100	21083410	5080	5080	5080	5080	0
331	20250113	155000	21083410	5080	5080	5080	5080	0
332	20250113	154900	21083410	5080	5080	5080	5080	122
333	20250113	154800	21083410	5080	5080	5080	5080	0
334	20250113	154700	21083410	5080	5080	5080	5080	0
335	20250113	154600	21083410	5080	5080	5080	5080	0
336	20250113	154500	21083410	5080	5080	5080	5080	0
337	20250113	154400	21083410	5080	5080	5080	5080	0
338	20250113	154300	21083410	5080	5080	5080	5080	0
339	20250113	154200	21083410	5080	5080	5080	5080	0
340	20250113	154100	21083410	5080	5080	5080	5080	0
341	20250113	154000	21083410	5080	5080	5080	5080	0
342	20250113	153900	21083410	5080	5080	5080	5080	0
343	20250113	153800	21083410	5080	5080	5080	5080	0
344	20250113	153700	21083410	5080	5080	5080	5080	0
345	20250113	153600	21083410	5080	5080	5080	5080	0
346	20250113	153500	21083410	5080	5080	5080	5080	0
347	20250113	153400	21083410	5080	5080	5080	5080	0
348	20250113	153300	21083410	5080	5080	5080	5080	0
349	20250113	153200	21083410	5080	5080	5080	5080	0
350	20250113	153100	21083410	5080	5080	5080	5080	0
351	20250113	153000	21083410	5080	5080	5080	5080	122
352	20250113	152900	20463650	5130	5130	5130	5130	0
353	20250113	152800	20463650	5130	5130	5130	5130	0
354	20250113	152700	20463650	5130	5130	5130	5130	0
355	20250113	152600	20463650	5130	5130	5130	5130	0
356	20250113	152500	20463650	5130	5130	5130	5130	0
357	20250113	152400	20463650	5130	5130	5130	5130	0
358	20250113	152300	20463650	5130	5130	5130	5130	0
359	20250113	152200	20463650	5130	5130	5130	5130	0
360	20250113	152100	20463650	5130	5130	5130	5130	0
361	20250113	152000	20463650	5130	5130	5130	5130	0
362	20250113	151900	20463650	5130	5130	5130	5130	1
363	20250113	151800	20458520	5080	5080	5080	5080	0
364	20250113	151700	20458520	5080	5080	5080	5080	0
365	20250113	151600	20458520	5080	5080	5080	5080	0
366	20250113	151500	20458520	5080	5080	5080	5080	0
367	20250113	151400	20458520	5080	5080	5080	5080	0
368	20250113	151300	20458520	5080	5130	5130	5080	2
369	20250113	151200	20448310	5140	5140	5140	5140	1
370	20250113	151100	20443170	5160	5160	5160	5160	1
371	20250113	151000	20438010	5160	5160	5160	5160	0
372	20250113	150900	20438010	5160	5160	5160	5160	0
373	20250113	150800	20438010	5160	5160	5160	5160	19
374	20250113	150700	20339970	5160	5160	5160	5160	0
375	20250113	150600	20339970	5160	5160	5160	5160	0
376	20250113	150500	20339970	5160	5160	5160	5160	0
377	20250113	150400	20339970	5160	5160	5160	5160	0
378	20250113	150300	20339970	5160	5160	5160	5160	0
379	20250113	150200	20339970	5160	5160	5160	5160	0
380	20250113	150100	20339970	5160	5160	5160	5160	1
381	20250113	150000	20334810	5080	5080	5080	5080	0
382	20250113	145900	20334810	5080	5080	5080	5080	0
383	20250113	145800	20334810	5080	5080	5080	5080	0
384	20250113	145700	20334810	5080	5090	5090	5080	20
385	20250113	145600	20233150	5190	5190	5190	5190	0
386	20250113	145500	20233150	5190	5190	5190	5190	0
387	20250113	145400	20233150	5190	5190	5190	5190	0
388	20250113	145300	20233150	5190	5190	5190	5190	0
389	20250113	145200	20233150	5190	5190	5190	5190	0
390	20250113	145100	20233150	5190	5190	5190	5190	0
391	20250113	145000	20233150	5190	5190	5190	5190	0
392	20250113	144900	20233150	5190	5190	5190	5190	0
393	20250113	144800	20233150	5190	5120	5190	5120	200
394	20250113	144700	19202360	5090	5090	5090	5090	0
395	20250113	144600	19202360	5090	5090	5090	5090	0
396	20250113	144500	19202360	5090	5130	5130	5090	2
397	20250113	144400	19192140	5200	5200	5200	5200	0
398	20250113	144300	19192140	5200	5200	5200	5200	0
399	20250113	144200	19192140	5200	5200	5200	5200	0
400	20250113	144100	19192140	5200	5200	5200	5200	0
401	20250113	144000	19192140	5200	5200	5200	5200	0
402	20250113	143900	19192140	5200	5200	5200	5200	0
403	20250113	143800	19192140	5200	5200	5200	5200	0
404	20250113	143700	19192140	5200	5200	5200	5200	0
405	20250113	143600	19192140	5200	5200	5200	5200	0
406	20250113	143500	19192140	5200	5200	5200	5200	0
407	20250113	143400	19192140	5200	5200	5200	5200	0
408	20250113	143300	19192140	5200	5200	5200	5200	0
409	20250113	143200	19192140	5200	5200	5200	5200	0
410	20250113	143100	19192140	5200	5200	5200	5200	0
411	20250113	143000	19192140	5200	5200	5200	5200	0
412	20250113	142900	19192140	5200	5200	5200	5200	0
413	20250113	142800	19192140	5200	5200	5200	5200	0
414	20250113	142700	19192140	5200	5200	5200	5200	0
415	20250113	142600	19192140	5200	5200	5200	5200	0
416	20250113	142500	19192140	5200	5200	5200	5200	0
417	20250113	142400	19192140	5200	5200	5200	5200	0
418	20250113	142300	19192140	5200	5200	5200	5200	0
419	20250113	142200	19192140	5200	5200	5200	5200	0
420	20250113	142100	19192140	5200	5200	5200	5200	0
421	20250113	142000	19192140	5200	5200	5200	5200	0
422	20250113	141900	19192140	5200	5200	5200	5200	0
423	20250113	141800	19192140	5200	5200	5200	5200	0
424	20250113	141700	19192140	5200	5200	5200	5200	0
425	20250113	141600	19192140	5200	5200	5200	5200	0
426	20250113	141500	19192140	5200	5200	5200	5200	0
427	20250113	141400	19192140	5200	5200	5200	5200	0
428	20250113	141300	19192140	5200	5200	5200	5200	0
429	20250113	141200	19192140	5200	5200	5200	5200	0
430	20250113	141100	19192140	5200	5200	5200	5200	0
431	20250113	141000	19192140	5200	5200	5200	5200	0
432	20250113	140900	19192140	5200	5200	5200	5200	0
433	20250113	140800	19192140	5200	5120	5200	5120	500
434	20250113	140700	16602990	5080	5100	5100	5080	250
435	20250113	140600	15332560	5110	5110	5110	5110	1
436	20250113	140500	15327450	5120	5120	5120	5120	0
437	20250113	140400	15327450	5120	5120	5120	5120	0
438	20250113	140300	15327450	5120	5120	5120	5120	0
439	20250113	140200	15327450	5120	5120	5120	5120	0
440	20250113	140100	15327450	5120	5120	5120	5120	0
441	20250113	140000	15327450	5120	5120	5120	5120	0
442	20250113	135900	15327450	5120	5120	5120	5120	1
443	20250113	135800	15322330	5090	5090	5090	5090	59
444	20250113	135700	15022020	5090	5090	5090	5090	0
445	20250113	135600	15022020	5090	5090	5090	5090	0
446	20250113	135500	15022020	5090	5090	5090	5090	0
447	20250113	135400	15022020	5090	5090	5090	5090	0
448	20250113	135300	15022020	5090	5090	5090	5090	0
449	20250113	135200	15022020	5090	5090	5090	5090	0
450	20250113	135100	15022020	5090	5090	5090	5090	0
451	20250113	135000	15022020	5090	5090	5090	5090	0
452	20250113	134900	15022020	5090	5090	5090	5090	0
453	20250113	134800	15022020	5090	5090	5090	5090	0
454	20250113	134700	15022020	5090	5090	5090	5090	0
455	20250113	134600	15022020	5090	5090	5090	5090	0
456	20250113	134500	15022020	5090	5090	5090	5090	0
457	20250113	134400	15022020	5090	5090	5090	5090	0
458	20250113	134300	15022020	5090	5090	5090	5090	0
459	20250113	134200	15022020	5090	5090	5090	5090	0
460	20250113	134100	15022020	5090	5090	5090	5090	0
461	20250113	134000	15022020	5090	5090	5090	5090	0
462	20250113	133900	15022020	5090	5090	5090	5090	0
463	20250113	133800	15022020	5090	5090	5090	5090	0
464	20250113	133700	15022020	5090	5090	5090	5090	0
465	20250113	133600	15022020	5090	5090	5090	5090	0
466	20250113	133500	15022020	5090	5090	5090	5090	55
467	20250113	133400	14742070	5090	5090	5090	5090	0
468	20250113	133300	14742070	5090	5090	5090	5090	0
469	20250113	133200	14742070	5090	5090	5090	5090	1
470	20250113	133100	14736980	5090	5090	5090	5090	1
471	20250113	133000	14731890	5090	5090	5090	5090	0
472	20250113	132900	14731890	5090	5090	5090	5090	0
473	20250113	132800	14731890	5090	5090	5090	5090	0
474	20250113	132700	14731890	5090	5090	5090	5090	0
475	20250113	132600	14731890	5090	5090	5090	5090	0
476	20250113	132500	14731890	5090	5090	5090	5090	0
477	20250113	132400	14731890	5090	5090	5090	5090	0
478	20250113	132300	14731890	5090	5090	5090	5090	16
479	20250113	132200	14650450	5090	5090	5090	5090	0
480	20250113	132100	14650450	5090	5090	5090	5090	0
481	20250113	132000	14650450	5090	5160	5160	5090	2
482	20250113	131900	14640200	5160	5160	5160	5160	0
483	20250113	131800	14640200	5160	5160	5160	5160	0
484	20250113	131700	14640200	5160	5160	5160	5160	2
485	20250113	131600	14629880	5160	5160	5160	5160	0
486	20250113	131500	14629880	5160	5160	5160	5160	0
487	20250113	131400	14629880	5160	5160	5160	5160	7
488	20250113	131300	14593760	5160	5160	5160	5160	2
489	20250113	131200	14583440	5160	5160	5160	5160	0
490	20250113	131100	14583440	5160	5160	5160	5160	0
491	20250113	131000	14583440	5160	5160	5160	5160	0
492	20250113	130900	14583440	5160	5160	5160	5160	0
493	20250113	130800	14583440	5160	5160	5160	5160	2
494	20250113	130700	14573120	5160	5160	5160	5160	0
495	20250113	130600	14573120	5160	5180	5180	5160	3
496	20250113	130500	14557600	5180	5160	5180	5160	4
497	20250113	130400	14536930	5160	5160	5160	5160	0
498	20250113	130300	14536930	5160	5160	5160	5160	0
499	20250113	130200	14536930	5160	5160	5160	5160	0
500	20250113	130100	14536930	5160	5160	5160	5160	3
501	20250113	130000	14521450	5160	5160	5160	5160	0
502	20250113	125900	14521450	5160	5160	5160	5160	0
503	20250113	125800	14521450	5160	5160	5160	5160	2
504	20250113	125700	14511130	5160	5160	5160	5160	0
505	20250113	125600	14511130	5160	5160	5160	5160	0
506	20250113	125500	14511130	5160	5160	5160	5160	3
507	20250113	125400	14495650	5160	5160	5160	5160	2
508	20250113	125300	14485330	5160	5160	5160	5160	0
509	20250113	125200	14485330	5160	5160	5160	5160	74
510	20250113	125100	14103490	5160	5160	5160	5160	2
511	20250113	125000	14093170	5160	5160	5160	5160	30
512	20250113	124900	13938370	5160	5160	5160	5160	1
513	20250113	124800	13933210	5050	5050	5050	5050	0
514	20250113	124700	13933210	5050	5050	5050	5050	0
515	20250113	124600	13933210	5050	5050	5050	5050	0
516	20250113	124500	13933210	5050	5050	5050	5050	0
517	20250113	124400	13933210	5050	5050	5050	5050	0
518	20250113	124300	13933210	5050	5050	5050	5050	0
519	20250113	124200	13933210	5050	5050	5050	5050	0
520	20250113	124100	13933210	5050	5050	5050	5050	0
521	20250113	124000	13933210	5050	5120	5120	5050	1100
522	20250113	123900	8349580	5140	5140	5140	5140	0
523	20250113	123800	8349580	5140	5140	5140	5140	0
524	20250113	123700	8349580	5140	5140	5140	5140	100
525	20250113	123600	7835580	5200	5200	5200	5200	0
526	20250113	123500	7835580	5200	5200	5200	5200	0
527	20250113	123400	7835580	5200	5200	5200	5200	0
528	20250113	123300	7835580	5200	5200	5200	5200	0
529	20250113	123200	7835580	5200	5200	5200	5200	0
530	20250113	123100	7835580	5200	5200	5200	5200	0
531	20250113	123000	7835580	5200	5200	5200	5200	0
532	20250113	122900	7835580	5200	5200	5200	5200	0
533	20250113	122800	7835580	5200	5200	5200	5200	0
534	20250113	122700	7835580	5200	5200	5200	5200	0
535	20250113	122600	7835580	5200	5200	5200	5200	0
536	20250113	122500	7835580	5200	5200	5200	5200	0
537	20250113	122400	7835580	5200	5200	5200	5200	0
538	20250113	122300	7835580	5200	5200	5200	5200	0
539	20250113	122200	7835580	5200	5200	5200	5200	0
540	20250113	122100	7835580	5200	5200	5200	5200	0
541	20250113	122000	7835580	5200	5200	5200	5200	0
542	20250113	121900	7835580	5200	5200	5200	5200	0
543	20250113	121800	7835580	5200	5200	5200	5200	0
544	20250113	121700	7835580	5200	5200	5200	5200	0
545	20250113	121600	7835580	5200	5200	5200	5200	0
546	20250113	121500	7835580	5200	5200	5200	5200	0
547	20250113	121400	7835580	5200	5200	5200	5200	0
548	20250113	121300	7835580	5200	5200	5200	5200	0
549	20250113	121200	7835580	5200	5200	5200	5200	0
550	20250113	121100	7835580	5200	5200	5200	5200	71
551	20250113	121000	7466380	5200	5200	5200	5200	40
552	20250113	120900	7258380	5250	5250	5250	5250	0
553	20250113	120800	7258380	5250	5250	5250	5250	0
554	20250113	120700	7258380	5250	5250	5250	5250	0
555	20250113	120600	7258380	5250	5250	5250	5250	0
556	20250113	120500	7258380	5250	5250	5250	5250	0
557	20250113	120400	7258380	5250	5250	5250	5250	0
558	20250113	120300	7258380	5250	5250	5250	5250	0
559	20250113	120200	7258380	5250	5250	5250	5250	0
560	20250113	120100	7258380	5250	5250	5250	5250	0
561	20250113	120000	7258380	5250	5250	5250	5250	0
562	20250113	115900	7258380	5250	5250	5250	5250	0
563	20250113	115800	7258380	5250	5250	5250	5250	0
564	20250113	115700	7258380	5250	5250	5250	5250	0
565	20250113	115600	7258380	5250	5250	5250	5250	0
566	20250113	115500	7258380	5250	5250	5250	5250	0
567	20250113	115400	7258380	5250	5250	5250	5250	0
568	20250113	115300	7258380	5250	5250	5250	5250	0
569	20250113	115200	7258380	5250	5250	5250	5250	0
570	20250113	115100	7258380	5250	5250	5250	5250	0
571	20250113	115000	7258380	5250	5250	5250	5250	0
572	20250113	114900	7258380	5250	5250	5250	5250	0
573	20250113	114800	7258380	5250	5250	5250	5250	0
574	20250113	114700	7258380	5250	5250	5250	5250	0
575	20250113	114600	7258380	5250	5250	5250	5250	0
576	20250113	114500	7258380	5250	5250	5250	5250	0
577	20250113	114400	7258380	5250	5250	5250	5250	0
578	20250113	114300	7258380	5250	5250	5250	5250	0
579	20250113	114200	7258380	5250	5250	5250	5250	0
580	20250113	114100	7258380	5250	5250	5250	5250	0
581	20250113	114000	7258380	5250	5180	5250	5180	300
582	20250113	113900	5695350	5120	5120	5120	5120	0
583	20250113	113800	5695350	5120	5120	5120	5120	0
584	20250113	113700	5695350	5120	5120	5120	5120	0
585	20250113	113600	5695350	5120	5120	5120	5120	0
586	20250113	113500	5695350	5120	5120	5120	5120	0
587	20250113	113400	5695350	5120	5120	5120	5120	0
588	20250113	113300	5695350	5120	5120	5120	5120	0
589	20250113	113200	5695350	5120	5120	5120	5120	0
590	20250113	113100	5695350	5120	5120	5120	5120	0
591	20250113	113000	5695350	5120	5120	5120	5120	0
592	20250113	112900	5695350	5120	5120	5120	5120	0
593	20250113	112800	5695350	5120	5120	5120	5120	0
594	20250113	112700	5695350	5120	5120	5120	5120	0
595	20250113	112600	5695350	5120	5120	5120	5120	0
596	20250113	112500	5695350	5120	5120	5120	5120	0
597	20250113	112400	5695350	5120	5120	5120	5120	0
598	20250113	112300	5695350	5120	5120	5120	5120	0
599	20250113	112200	5695350	5120	5120	5120	5120	0
600	20250113	112100	5695350	5120	5120	5120	5120	0
601	20250113	112000	5695350	5120	5120	5120	5120	0
602	20250113	111900	5695350	5120	5120	5120	5120	0
603	20250113	111800	5695350	5120	5120	5120	5120	0
604	20250113	111700	5695350	5120	5120	5120	5120	0
605	20250113	111600	5695350	5120	5120	5120	5120	2
606	20250113	111500	5685110	5120	5120	5120	5120	0
607	20250113	111400	5685110	5120	5120	5120	5120	0
608	20250113	111300	5685110	5120	5120	5120	5120	0
609	20250113	111200	5685110	5120	5120	5120	5120	0
610	20250113	111100	5685110	5120	5120	5120	5120	0
611	20250113	111000	5685110	5120	5120	5120	5120	0
612	20250113	110900	5685110	5120	5120	5120	5120	0
613	20250113	110800	5685110	5120	5120	5120	5120	0
614	20250113	110700	5685110	5120	5120	5120	5120	0
615	20250113	110600	5685110	5120	5120	5120	5120	0
616	20250113	110500	5685110	5120	5120	5120	5120	0
617	20250113	110400	5685110	5120	5120	5120	5120	0
618	20250113	110300	5685110	5120	5120	5120	5120	0
619	20250113	110200	5685110	5120	5120	5120	5120	0
620	20250113	110100	5685110	5120	5120	5120	5120	0
621	20250113	110000	5685110	5120	5120	5120	5120	0
622	20250113	105900	5685110	5120	5120	5120	5120	0
623	20250113	105800	5685110	5120	5120	5120	5120	0
624	20250113	105700	5685110	5120	5120	5120	5120	0
625	20250113	105600	5685110	5120	5120	5120	5120	0
626	20250113	105500	5685110	5120	5120	5120	5120	1
627	20250113	105400	5679990	5120	5120	5120	5120	0
628	20250113	105300	5679990	5120	5120	5120	5120	0
629	20250113	105200	5679990	5120	5120	5120	5120	0
630	20250113	105100	5679990	5120	5120	5120	5120	0
631	20250113	105000	5679990	5120	5120	5120	5120	0
632	20250113	104900	5679990	5120	5120	5120	5120	2
633	20250113	104800	5669750	5150	5150	5150	5150	0
634	20250113	104700	5669750	5150	5150	5150	5150	0
635	20250113	104600	5669750	5150	5150	5150	5150	0
636	20250113	104500	5669750	5150	5150	5150	5150	0
637	20250113	104400	5669750	5150	5150	5150	5150	0
638	20250113	104300	5669750	5150	5150	5150	5150	0
639	20250113	104200	5669750	5150	5150	5150	5150	0
640	20250113	104100	5669750	5150	5150	5150	5150	0
641	20250113	104000	5669750	5150	5150	5150	5150	0
642	20250113	103900	5669750	5150	5150	5150	5150	0
643	20250113	103800	5669750	5150	5150	5150	5150	0
644	20250113	103700	5669750	5150	5150	5150	5150	0
645	20250113	103600	5669750	5150	5150	5150	5150	0
646	20250113	103500	5669750	5150	5150	5150	5150	0
647	20250113	103400	5669750	5150	5150	5150	5150	272
648	20250113	103300	4268950	5150	5150	5150	5150	0
649	20250113	103200	4268950	5150	5150	5150	5150	0
650	20250113	103100	4268950	5150	5180	5200	5150	228
651	20250113	103000	3086640	5180	5150	5180	5150	300
652	20250113	102900	1535030	5090	5090	5090	5090	0
653	20250113	102800	1535030	5090	5090	5090	5090	0
654	20250113	102700	1535030	5090	5090	5090	5090	0
655	20250113	102600	1535030	5090	5090	5090	5090	0
656	20250113	102500	1535030	5090	5150	5160	5090	98
657	20250113	102400	1030030	5150	5150	5150	5150	0
658	20250113	102300	1030030	5150	5150	5150	5150	0
659	20250113	102200	1030030	5150	5150	5150	5150	0
660	20250113	102100	1030030	5150	5150	5150	5150	0
661	20250113	102000	1030030	5150	5150	5150	5150	0
662	20250113	101900	1030030	5150	5150	5150	5150	0
663	20250113	101800	1030030	5150	5150	5150	5150	0
664	20250113	101700	1030030	5150	5150	5150	5150	0
665	20250113	101600	1030030	5150	5150	5150	5150	0
666	20250113	101500	1030030	5150	5150	5150	5150	0
667	20250113	101400	1030030	5150	5150	5150	5150	0
668	20250113	101300	1030030	5150	5150	5150	5150	0
669	20250113	101200	1030030	5150	5150	5150	5150	0
670	20250113	101100	1030030	5150	5150	5150	5150	0
671	20250113	101000	1030030	5150	5150	5150	5150	0
672	20250113	100900	1030030	5150	5150	5150	5150	0
673	20250113	100800	1030030	5150	5150	5150	5150	0
674	20250113	100700	1030030	5150	5150	5150	5150	0
675	20250113	100600	1030030	5150	5150	5150	5150	0
676	20250113	100500	1030030	5150	5150	5150	5150	0
677	20250113	100400	1030030	5150	5150	5150	5150	0
678	20250113	100300	1030030	5150	5150	5150	5150	0
679	20250113	100200	1030030	5150	5150	5150	5150	0
680	20250113	100100	1030030	5150	5150	5150	5150	0
681	20250113	100000	1030030	5150	5150	5150	5150	0
682	20250113	095900	1030030	5150	5150	5150	5150	0
683	20250113	095800	1030030	5150	5150	5150	5150	0
684	20250113	095700	1030030	5150	5150	5150	5150	0
685	20250113	095600	1030030	5150	5150	5150	5150	0
686	20250113	095500	1030030	5150	5150	5150	5150	0
687	20250113	095400	1030030	5150	5150	5150	5150	0
688	20250113	095300	1030030	5150	5150	5150	5150	0
689	20250113	095200	1030030	5150	5150	5150	5150	0
690	20250113	095100	1030030	5150	5150	5150	5150	0
691	20250113	095000	1030030	5150	5150	5150	5150	0
692	20250113	094900	1030030	5150	5150	5150	5150	5
693	20250113	094800	1004280	5100	5100	5100	5100	0
694	20250113	094700	1004280	5100	5100	5100	5100	0
695	20250113	094600	1004280	5100	5100	5100	5100	0
696	20250113	094500	1004280	5100	5100	5100	5100	0
697	20250113	094400	1004280	5100	5100	5100	5100	33
698	20250113	094300	835980	5120	5120	5120	5120	0
699	20250113	094200	835980	5120	5120	5120	5120	0
700	20250113	094100	835980	5120	5120	5120	5120	0
701	20250113	094000	835980	5120	5120	5120	5120	0
702	20250113	093900	835980	5120	5120	5120	5120	0
703	20250113	093800	835980	5120	5120	5120	5120	3
704	20250113	093700	820620	5120	5120	5120	5120	6
705	20250113	093600	789900	5120	5120	5120	5120	3
706	20250113	093500	774540	5120	5120	5120	5120	1
707	20250113	093400	769420	5120	5120	5120	5120	0
708	20250113	093300	769420	5120	5120	5120	5120	1
709	20250113	093200	764300	5120	5120	5120	5120	0
710	20250113	093100	764300	5120	5120	5120	5120	0
711	20250113	093000	764300	5120	5120	5120	5120	0
712	20250113	092900	764300	5120	5120	5120	5120	25
713	20250113	092800	636300	5100	5180	5180	5100	82
714	20250113	092700	216420	5180	5180	5180	5180	0
715	20250113	092600	216420	5180	5180	5180	5180	0
716	20250113	092500	216420	5180	5180	5180	5180	0
717	20250113	092400	216420	5180	5180	5180	5180	0
718	20250113	092300	216420	5180	5180	5180	5180	0
719	20250113	092200	216420	5180	5180	5180	5180	0
720	20250113	092100	216420	5180	5180	5180	5180	0
721	20250113	092000	216420	5180	5180	5180	5180	1
722	20250113	091900	211240	5180	5180	5180	5180	0
723	20250113	091800	211240	5180	5180	5180	5180	0
724	20250113	091700	211240	5180	5180	5180	5180	0
725	20250113	091600	211240	5180	5180	5180	5180	0
726	20250113	091500	211240	5180	5180	5180	5180	0
727	20250113	091400	211240	5180	5180	5180	5180	0
728	20250113	091300	211240	5180	5160	5180	5160	3
729	20250113	091200	195730	5160	5160	5160	5160	0
730	20250113	091100	195730	5160	5160	5160	5160	0
731	20250113	091000	195730	5160	5160	5160	5160	0
732	20250113	090900	195730	5160	5160	5160	5160	0
733	20250113	090800	195730	5160	5160	5160	5160	1
734	20250113	090700	190570	5150	5150	5150	5150	8
735	20250113	090600	149370	5150	5150	5150	5150	0
736	20250113	090500	149370	5150	5150	5150	5150	9
737	20250113	090400	103020	5160	5160	5160	5160	0
738	20250113	090300	103020	5160	5160	5160	5160	0
739	20250113	090200	103020	5160	5160	5160	5160	2
740	20250113	090100	92700	5150	5150	5150	5150	1
741	20250113	090000	87550	5150	5150	5150	5150	17