KissMeData/041930/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192700	25011630	5650	5650	5650	5650	69
3	20250114	192600	25011630	5650	5650	5650	5650	0
4	20250114	192500	25011630	5650	5650	5650	5650	0
5	20250114	192400	25011630	5650	5650	5650	5650	0
6	20250114	192300	25011630	5650	5650	5650	5650	0
7	20250114	192200	25011630	5650	5650	5650	5650	0
8	20250114	192100	25011630	5650	5650	5650	5650	0
9	20250114	192000	25011630	5650	5650	5650	5650	0
10	20250114	191900	25011630	5650	5650	5650	5650	0
11	20250114	191800	25011630	5650	5650	5650	5650	0
12	20250114	191700	25011630	5650	5650	5650	5650	0
13	20250114	191600	25011630	5650	5650	5650	5650	0
14	20250114	191500	25011630	5650	5650	5650	5650	0
15	20250114	191400	25011630	5650	5650	5650	5650	0
16	20250114	191300	25011630	5650	5650	5650	5650	0
17	20250114	191200	25011630	5650	5650	5650	5650	0
18	20250114	191100	25011630	5650	5650	5650	5650	0
19	20250114	191000	25011630	5650	5650	5650	5650	0
20	20250114	190900	25011630	5650	5650	5650	5650	0
21	20250114	190800	25011630	5650	5650	5650	5650	0
22	20250114	190700	25011630	5650	5650	5650	5650	0
23	20250114	190600	25011630	5650	5650	5650	5650	0
24	20250114	190500	25011630	5650	5650	5650	5650	0
25	20250114	190400	25011630	5650	5650	5650	5650	0
26	20250114	190300	25011630	5650	5650	5650	5650	0
27	20250114	190200	25011630	5650	5650	5650	5650	0
28	20250114	190100	25011630	5650	5650	5650	5650	0
29	20250114	190000	25011630	5650	5650	5650	5650	0
30	20250114	185900	25011630	5650	5650	5650	5650	0
31	20250114	185800	25011630	5650	5650	5650	5650	0
32	20250114	185700	25011630	5650	5650	5650	5650	69
33	20250114	185600	25011630	5650	5650	5650	5650	0
34	20250114	185500	25011630	5650	5650	5650	5650	0
35	20250114	185400	25011630	5650	5650	5650	5650	0
36	20250114	185300	25011630	5650	5650	5650	5650	0
37	20250114	185200	25011630	5650	5650	5650	5650	0
38	20250114	185100	25011630	5650	5650	5650	5650	0
39	20250114	185000	25011630	5650	5650	5650	5650	0
40	20250114	184900	25011630	5650	5650	5650	5650	0
41	20250114	184800	25011630	5650	5650	5650	5650	0
42	20250114	184700	25011630	5650	5650	5650	5650	0
43	20250114	184600	25011630	5650	5650	5650	5650	0
44	20250114	184500	25011630	5650	5650	5650	5650	0
45	20250114	184400	25011630	5650	5650	5650	5650	0
46	20250114	184300	25011630	5650	5650	5650	5650	0
47	20250114	184200	25011630	5650	5650	5650	5650	0
48	20250114	184100	25011630	5650	5650	5650	5650	0
49	20250114	184000	25011630	5650	5650	5650	5650	0
50	20250114	183900	25011630	5650	5650	5650	5650	0
51	20250114	183800	25011630	5650	5650	5650	5650	0
52	20250114	183700	25011630	5650	5650	5650	5650	0
53	20250114	183600	25011630	5650	5650	5650	5650	0
54	20250114	183500	25011630	5650	5650	5650	5650	0
55	20250114	183400	25011630	5650	5650	5650	5650	0
56	20250114	183300	25011630	5650	5650	5650	5650	0
57	20250114	183200	25011630	5650	5650	5650	5650	0
58	20250114	183100	25011630	5650	5650	5650	5650	0
59	20250114	183000	25011630	5650	5650	5650	5650	0
60	20250114	182900	25011630	5650	5650	5650	5650	0
61	20250114	182800	25011630	5650	5650	5650	5650	0
62	20250114	182700	25011630	5650	5650	5650	5650	69
63	20250114	182600	25011630	5650	5650	5650	5650	0
64	20250114	182500	25011630	5650	5650	5650	5650	0
65	20250114	182400	25011630	5650	5650	5650	5650	0
66	20250114	182300	25011630	5650	5650	5650	5650	0
67	20250114	182200	25011630	5650	5650	5650	5650	0
68	20250114	182100	25011630	5650	5650	5650	5650	0
69	20250114	182000	25011630	5650	5650	5650	5650	0
70	20250114	181900	25011630	5650	5650	5650	5650	0
71	20250114	181800	25011630	5650	5650	5650	5650	0
72	20250114	181700	25011630	5650	5650	5650	5650	0
73	20250114	181600	25011630	5650	5650	5650	5650	0
74	20250114	181500	25011630	5650	5650	5650	5650	0
75	20250114	181400	25011630	5650	5650	5650	5650	0
76	20250114	181300	25011630	5650	5650	5650	5650	0
77	20250114	181200	25011630	5650	5650	5650	5650	0
78	20250114	181100	25011630	5650	5650	5650	5650	0
79	20250114	181000	25011630	5650	5650	5650	5650	0
80	20250114	180900	25011630	5650	5650	5650	5650	0
81	20250114	180800	25011630	5650	5650	5650	5650	0
82	20250114	180700	25011630	5650	5650	5650	5650	0
83	20250114	180600	25011630	5650	5650	5650	5650	0
84	20250114	180500	25011630	5650	5650	5650	5650	0
85	20250114	180400	25011630	5650	5650	5650	5650	0
86	20250114	180300	25011630	5650	5650	5650	5650	0
87	20250114	180200	25011630	5650	5650	5650	5650	0
88	20250114	180100	25011630	5650	5650	5650	5650	0
89	20250114	180000	25011630	5650	5650	5650	5650	0
90	20250114	175900	25011630	5650	5650	5650	5650	0
91	20250114	175800	25011630	5650	5650	5650	5650	0
92	20250114	175700	25011630	5650	5650	5650	5650	69
93	20250114	175600	25011630	5650	5650	5650	5650	0
94	20250114	175500	25011630	5650	5650	5650	5650	0
95	20250114	175400	25011630	5650	5650	5650	5650	0
96	20250114	175300	25011630	5650	5650	5650	5650	0
97	20250114	175200	25011630	5650	5650	5650	5650	0
98	20250114	175100	25011630	5650	5650	5650	5650	0
99	20250114	175000	25011630	5650	5650	5650	5650	0
100	20250114	174900	25011630	5650	5650	5650	5650	0
101	20250114	174800	25011630	5650	5650	5650	5650	0
102	20250114	174700	25011630	5650	5650	5650	5650	0
103	20250114	174600	25011630	5650	5650	5650	5650	0
104	20250114	174500	25011630	5650	5650	5650	5650	0
105	20250114	174400	25011630	5650	5650	5650	5650	0
106	20250114	174300	25011630	5650	5650	5650	5650	0
107	20250114	174200	25011630	5650	5650	5650	5650	0
108	20250114	174100	25011630	5650	5650	5650	5650	0
109	20250114	174000	25011630	5650	5650	5650	5650	0
110	20250114	173900	25011630	5650	5650	5650	5650	0
111	20250114	173800	25011630	5650	5650	5650	5650	0
112	20250114	173700	25011630	5650	5650	5650	5650	0
113	20250114	173600	25011630	5650	5650	5650	5650	0
114	20250114	173500	25011630	5650	5650	5650	5650	0
115	20250114	173400	25011630	5650	5650	5650	5650	0
116	20250114	173300	25011630	5650	5650	5650	5650	0
117	20250114	173200	25011630	5650	5650	5650	5650	0
118	20250114	173100	25011630	5650	5650	5650	5650	0
119	20250114	173000	25011630	5650	5650	5650	5650	0
120	20250114	172900	25011630	5650	5650	5650	5650	0
121	20250114	172800	25011630	5650	5650	5650	5650	0
122	20250114	172700	25011630	5650	5650	5650	5650	69
123	20250114	172600	25011630	5650	5650	5650	5650	0
124	20250114	172500	25011630	5650	5650	5650	5650	0
125	20250114	172400	25011630	5650	5650	5650	5650	0
126	20250114	172300	25011630	5650	5650	5650	5650	0
127	20250114	172200	25011630	5650	5650	5650	5650	0
128	20250114	172100	25011630	5650	5650	5650	5650	0
129	20250114	172000	25011630	5650	5650	5650	5650	0
130	20250114	171900	25011630	5650	5650	5650	5650	0
131	20250114	171800	25011630	5650	5650	5650	5650	0
132	20250114	171700	25011630	5650	5650	5650	5650	0
133	20250114	171600	25011630	5650	5650	5650	5650	0
134	20250114	171500	25011630	5650	5650	5650	5650	0
135	20250114	171400	25011630	5650	5650	5650	5650	0
136	20250114	171300	25011630	5650	5650	5650	5650	0
137	20250114	171200	25011630	5650	5650	5650	5650	0
138	20250114	171100	25011630	5650	5650	5650	5650	0
139	20250114	171000	25011630	5650	5650	5650	5650	0
140	20250114	170900	25011630	5650	5650	5650	5650	0
141	20250114	170800	25011630	5650	5650	5650	5650	0
142	20250114	170700	25011630	5650	5650	5650	5650	0
143	20250114	170600	25011630	5650	5650	5650	5650	0
144	20250114	170500	25011630	5650	5650	5650	5650	0
145	20250114	170400	25011630	5650	5650	5650	5650	0
146	20250114	170300	25011630	5650	5650	5650	5650	0
147	20250114	170200	25011630	5650	5650	5650	5650	0
148	20250114	170100	25011630	5650	5650	5650	5650	0
149	20250114	170000	25011630	5650	5650	5650	5650	0
150	20250114	165900	25011630	5650	5650	5650	5650	0
151	20250114	165800	25011630	5650	5650	5650	5650	0
152	20250114	165700	25011630	5650	5650	5650	5650	69
153	20250114	165600	25011630	5650	5650	5650	5650	0
154	20250114	165500	25011630	5650	5650	5650	5650	0
155	20250114	165400	25011630	5650	5650	5650	5650	0
156	20250114	165300	25011630	5650	5650	5650	5650	0
157	20250114	165200	25011630	5650	5650	5650	5650	0
158	20250114	165100	25011630	5650	5650	5650	5650	0
159	20250114	165000	25011630	5650	5650	5650	5650	0
160	20250114	164900	25011630	5650	5650	5650	5650	0
161	20250114	164800	25011630	5650	5650	5650	5650	0
162	20250114	164700	25011630	5650	5650	5650	5650	0
163	20250114	164600	25011630	5650	5650	5650	5650	0
164	20250114	164500	25011630	5650	5650	5650	5650	0
165	20250114	164400	25011630	5650	5650	5650	5650	0
166	20250114	164300	25011630	5650	5650	5650	5650	0
167	20250114	164200	25011630	5650	5650	5650	5650	0
168	20250114	164100	25011630	5650	5650	5650	5650	0
169	20250114	164000	25011630	5650	5650	5650	5650	0
170	20250114	163900	25011630	5650	5650	5650	5650	0
171	20250114	163800	25011630	5650	5650	5650	5650	0
172	20250114	163700	25011630	5650	5650	5650	5650	0
173	20250114	163600	25011630	5650	5650	5650	5650	0
174	20250114	163500	25011630	5650	5650	5650	5650	0
175	20250114	163400	25011630	5650	5650	5650	5650	0
176	20250114	163300	25011630	5650	5650	5650	5650	0
177	20250114	163200	25011630	5650	5650	5650	5650	0
178	20250114	163100	25011630	5650	5650	5650	5650	0
179	20250114	163000	25011630	5650	5650	5650	5650	0
180	20250114	162900	25011630	5650	5650	5650	5650	0
181	20250114	162800	25011630	5650	5650	5650	5650	0
182	20250114	162700	25011630	5650	5650	5650	5650	69
183	20250114	162600	25011630	5650	5650	5650	5650	0
184	20250114	162500	25011630	5650	5650	5650	5650	0
185	20250114	162400	25011630	5650	5650	5650	5650	0
186	20250114	162300	25011630	5650	5650	5650	5650	0
187	20250114	162200	25011630	5650	5650	5650	5650	0
188	20250114	162100	25011630	5650	5650	5650	5650	0
189	20250114	162000	25011630	5650	5650	5650	5650	0
190	20250114	161900	25011630	5650	5650	5650	5650	0
191	20250114	161800	25011630	5650	5650	5650	5650	0
192	20250114	161700	25011630	5650	5650	5650	5650	0
193	20250114	161600	25011630	5650	5650	5650	5650	0
194	20250114	161500	25011630	5650	5650	5650	5650	0
195	20250114	161400	25011630	5650	5650	5650	5650	0
196	20250114	161300	25011630	5650	5650	5650	5650	0
197	20250114	161200	25011630	5650	5650	5650	5650	0
198	20250114	161100	25011630	5650	5650	5650	5650	0
199	20250114	161000	25011630	5650	5650	5650	5650	0
200	20250114	160900	25011630	5650	5650	5650	5650	0
201	20250114	160800	25011630	5650	5650	5650	5650	0
202	20250114	160700	25011630	5650	5650	5650	5650	0
203	20250114	160600	25011630	5650	5650	5650	5650	0
204	20250114	160500	25011630	5650	5650	5650	5650	0
205	20250114	160400	25011630	5650	5650	5650	5650	0
206	20250114	160300	25011630	5650	5650	5650	5650	0
207	20250114	160200	25011630	5650	5650	5650	5650	0
208	20250114	160100	25011630	5650	5650	5650	5650	0
209	20250114	160000	25011630	5650	5650	5650	5650	0
210	20250114	155900	25011630	5650	5650	5650	5650	0
211	20250114	155800	25011630	5650	5650	5650	5650	0
212	20250114	155700	25011630	5650	5650	5650	5650	69
213	20250114	155600	25011630	5650	5650	5650	5650	0
214	20250114	155500	25011630	5650	5650	5650	5650	0
215	20250114	155400	25011630	5650	5650	5650	5650	0
216	20250114	155300	25011630	5650	5650	5650	5650	0
217	20250114	155200	25011630	5650	5650	5650	5650	0
218	20250114	155100	25011630	5650	5650	5650	5650	0
219	20250114	155000	25011630	5650	5650	5650	5650	0
220	20250114	154900	25011630	5650	5650	5650	5650	0
221	20250114	154800	25011630	5650	5650	5650	5650	0
222	20250114	154700	25011630	5650	5650	5650	5650	0
223	20250114	154600	25011630	5650	5650	5650	5650	0
224	20250114	154500	25011630	5650	5650	5650	5650	0
225	20250114	154400	25011630	5650	5650	5650	5650	0
226	20250114	154300	25011630	5650	5650	5650	5650	0
227	20250114	154200	25011630	5650	5650	5650	5650	0
228	20250114	154100	25011630	5650	5650	5650	5650	0
229	20250114	154000	25011630	5650	5650	5650	5650	0
230	20250114	153900	25011630	5650	5650	5650	5650	0
231	20250114	153800	25011630	5650	5650	5650	5650	0
232	20250114	153700	25011630	5650	5650	5650	5650	0
233	20250114	153600	25011630	5650	5650	5650	5650	0
234	20250114	153500	25011630	5650	5650	5650	5650	0
235	20250114	153400	25011630	5650	5650	5650	5650	0
236	20250114	153300	25011630	5650	5650	5650	5650	0
237	20250114	153200	25011630	5650	5650	5650	5650	0
238	20250114	153100	25011630	5650	5650	5650	5650	0
239	20250114	153000	25011630	5650	5650	5650	5650	69
240	20250114	152900	24621780	5670	5670	5670	5670	0
241	20250114	152800	24621780	5670	5670	5670	5670	0
242	20250114	152700	24621780	5670	5670	5670	5670	0
243	20250114	152600	24621780	5670	5670	5670	5670	0
244	20250114	152500	24621780	5670	5670	5670	5670	0
245	20250114	152400	24621780	5670	5670	5670	5670	0
246	20250114	152300	24621780	5670	5670	5670	5670	0
247	20250114	152200	24621780	5670	5670	5670	5670	0
248	20250114	152100	24621780	5670	5670	5670	5670	0
249	20250114	152000	24621780	5670	5670	5670	5670	0
250	20250114	151900	24621780	5670	5640	5670	5640	127
251	20250114	151800	23904710	5650	5650	5650	5650	115
252	20250114	151700	23254960	5670	5670	5670	5670	0
253	20250114	151600	23254960	5670	5670	5670	5670	0
254	20250114	151500	23254960	5670	5670	5670	5670	0
255	20250114	151400	23254960	5670	5670	5670	5670	0
256	20250114	151300	23254960	5670	5670	5670	5670	1
257	20250114	151200	23249290	5660	5660	5660	5660	4
258	20250114	151100	23226650	5670	5670	5670	5670	0
259	20250114	151000	23226650	5670	5670	5670	5670	0
260	20250114	150900	23226650	5670	5670	5670	5670	0
261	20250114	150800	23226650	5670	5670	5670	5670	0
262	20250114	150700	23226650	5670	5670	5670	5670	40
263	20250114	150600	22999850	5670	5670	5670	5670	1
264	20250114	150500	22994180	5660	5660	5660	5660	50
265	20250114	150400	22711180	5670	5670	5670	5670	0
266	20250114	150300	22711180	5670	5670	5670	5670	1
267	20250114	150200	22705510	5660	5650	5660	5640	774
268	20250114	150100	18333430	5660	5660	5660	5660	0
269	20250114	150000	18333430	5660	5660	5660	5660	0
270	20250114	145900	18333430	5660	5660	5660	5660	0
271	20250114	145800	18333430	5660	5660	5660	5660	0
272	20250114	145700	18333430	5660	5660	5660	5660	0
273	20250114	145600	18333430	5660	5660	5660	5660	10
274	20250114	145500	18276830	5660	5660	5660	5660	0
275	20250114	145400	18276830	5660	5660	5660	5660	0
276	20250114	145300	18276830	5660	5660	5660	5660	0
277	20250114	145200	18276830	5660	5660	5660	5660	0
278	20250114	145100	18276830	5660	5660	5660	5660	0
279	20250114	145000	18276830	5660	5660	5660	5660	1
280	20250114	144900	18271170	5660	5660	5660	5660	28
281	20250114	144800	18112690	5660	5660	5660	5660	0
282	20250114	144700	18112690	5660	5660	5660	5660	0
283	20250114	144600	18112690	5660	5660	5660	5660	0
284	20250114	144500	18112690	5660	5660	5660	5660	0
285	20250114	144400	18112690	5660	5660	5660	5660	0
286	20250114	144300	18112690	5660	5660	5660	5660	0
287	20250114	144200	18112690	5660	5660	5660	5660	0
288	20250114	144100	18112690	5660	5660	5660	5660	0
289	20250114	144000	18112690	5660	5660	5660	5660	0
290	20250114	143900	18112690	5660	5660	5660	5660	0
291	20250114	143800	18112690	5660	5660	5660	5660	0
292	20250114	143700	18112690	5660	5660	5660	5660	0
293	20250114	143600	18112690	5660	5660	5660	5660	0
294	20250114	143500	18112690	5660	5660	5660	5660	0
295	20250114	143400	18112690	5660	5660	5660	5660	0
296	20250114	143300	18112690	5660	5660	5660	5660	0
297	20250114	143200	18112690	5660	5660	5660	5660	0
298	20250114	143100	18112690	5660	5660	5660	5660	0
299	20250114	143000	18112690	5660	5660	5660	5660	0
300	20250114	142900	18112690	5660	5660	5660	5660	1
301	20250114	142800	18107030	5650	5650	5650	5650	0
302	20250114	142700	18107030	5650	5650	5650	5650	72
303	20250114	142600	17700230	5650	5650	5650	5650	10
304	20250114	142500	17643730	5670	5670	5670	5670	0
305	20250114	142400	17643730	5670	5670	5670	5670	0
306	20250114	142300	17643730	5670	5670	5670	5670	1
307	20250114	142200	17638060	5650	5670	5670	5650	87
308	20250114	142100	17146090	5660	5660	5660	5660	57
309	20250114	142000	16823470	5650	5650	5650	5650	13
310	20250114	141900	16750020	5670	5670	5670	5670	0
311	20250114	141800	16750020	5670	5670	5670	5670	0
312	20250114	141700	16750020	5670	5670	5670	5670	0
313	20250114	141600	16750020	5670	5670	5670	5670	0
314	20250114	141500	16750020	5670	5670	5670	5670	0
315	20250114	141400	16750020	5670	5670	5670	5670	3
316	20250114	141300	16733010	5670	5670	5670	5670	0
317	20250114	141200	16733010	5670	5670	5670	5670	0
318	20250114	141100	16733010	5670	5670	5670	5670	0
319	20250114	141000	16733010	5670	5670	5670	5670	0
320	20250114	140900	16733010	5670	5670	5670	5670	1
321	20250114	140800	16727340	5660	5660	5660	5660	100
322	20250114	140700	16161340	5670	5670	5670	5670	0
323	20250114	140600	16161340	5670	5670	5670	5670	30
324	20250114	140500	15991240	5670	5670	5670	5670	0
325	20250114	140400	15991240	5670	5670	5670	5670	0
326	20250114	140300	15991240	5670	5670	5670	5670	0
327	20250114	140200	15991240	5670	5670	5670	5670	0
328	20250114	140100	15991240	5670	5670	5670	5670	0
329	20250114	140000	15991240	5670	5670	5670	5670	0
330	20250114	135900	15991240	5670	5670	5670	5670	0
331	20250114	135800	15991240	5670	5670	5670	5670	0
332	20250114	135700	15991240	5670	5670	5670	5670	1
333	20250114	135600	15985570	5670	5670	5670	5670	1
334	20250114	135500	15979900	5670	5670	5670	5670	0
335	20250114	135400	15979900	5670	5670	5670	5670	0
336	20250114	135300	15979900	5670	5670	5670	5670	0
337	20250114	135200	15979900	5670	5670	5670	5670	0
338	20250114	135100	15979900	5670	5670	5670	5670	0
339	20250114	135000	15979900	5670	5670	5670	5670	0
340	20250114	134900	15979900	5670	5670	5670	5670	0
341	20250114	134800	15979900	5670	5650	5670	5650	16
342	20250114	134700	15889480	5670	5670	5670	5670	0
343	20250114	134600	15889480	5670	5670	5670	5670	0
344	20250114	134500	15889480	5670	5670	5670	5670	0
345	20250114	134400	15889480	5670	5670	5670	5670	0
346	20250114	134300	15889480	5670	5670	5670	5670	0
347	20250114	134200	15889480	5670	5670	5670	5670	0
348	20250114	134100	15889480	5670	5670	5670	5670	0
349	20250114	134000	15889480	5670	5670	5670	5670	0
350	20250114	133900	15889480	5670	5670	5670	5670	0
351	20250114	133800	15889480	5670	5670	5670	5670	0
352	20250114	133700	15889480	5670	5670	5670	5670	0
353	20250114	133600	15889480	5670	5670	5670	5670	0
354	20250114	133500	15889480	5670	5670	5670	5670	0
355	20250114	133400	15889480	5670	5670	5670	5670	0
356	20250114	133300	15889480	5670	5670	5670	5670	0
357	20250114	133200	15889480	5670	5670	5670	5670	0
358	20250114	133100	15889480	5670	5670	5670	5670	0
359	20250114	133000	15889480	5670	5660	5670	5660	11
360	20250114	132900	15827210	5670	5670	5670	5670	0
361	20250114	132800	15827210	5670	5670	5670	5670	0
362	20250114	132700	15827210	5670	5670	5670	5670	0
363	20250114	132600	15827210	5670	5670	5670	5670	0
364	20250114	132500	15827210	5670	5670	5670	5670	0
365	20250114	132400	15827210	5670	5670	5670	5670	0
366	20250114	132300	15827210	5670	5670	5670	5670	0
367	20250114	132200	15827210	5670	5640	5670	5640	161
368	20250114	132100	14919140	5670	5670	5670	5670	0
369	20250114	132000	14919140	5670	5670	5670	5670	0
370	20250114	131900	14919140	5670	5670	5670	5670	0
371	20250114	131800	14919140	5670	5670	5670	5670	0
372	20250114	131700	14919140	5670	5670	5670	5670	0
373	20250114	131600	14919140	5670	5670	5670	5670	0
374	20250114	131500	14919140	5670	5670	5670	5670	0
375	20250114	131400	14919140	5670	5670	5670	5670	0
376	20250114	131300	14919140	5670	5670	5670	5670	0
377	20250114	131200	14919140	5670	5670	5670	5670	0
378	20250114	131100	14919140	5670	5670	5670	5670	0
379	20250114	131000	14919140	5670	5670	5670	5670	0
380	20250114	130900	14919140	5670	5670	5670	5670	0
381	20250114	130800	14919140	5670	5670	5670	5670	0
382	20250114	130700	14919140	5670	5670	5670	5670	0
383	20250114	130600	14919140	5670	5670	5670	5670	0
384	20250114	130500	14919140	5670	5670	5670	5670	0
385	20250114	130400	14919140	5670	5670	5670	5670	0
386	20250114	130300	14919140	5670	5670	5670	5670	0
387	20250114	130200	14919140	5670	5670	5670	5670	0
388	20250114	130100	14919140	5670	5670	5670	5670	0
389	20250114	130000	14919140	5670	5670	5670	5670	0
390	20250114	125900	14919140	5670	5670	5670	5670	0
391	20250114	125800	14919140	5670	5670	5670	5670	0
392	20250114	125700	14919140	5670	5670	5670	5670	0
393	20250114	125600	14919140	5670	5670	5670	5670	0
394	20250114	125500	14919140	5670	5670	5670	5670	0
395	20250114	125400	14919140	5670	5670	5670	5670	0
396	20250114	125300	14919140	5670	5670	5670	5670	0
397	20250114	125200	14919140	5670	5660	5670	5660	8
398	20250114	125100	14873850	5660	5660	5660	5660	0
399	20250114	125000	14873850	5660	5660	5660	5660	0
400	20250114	124900	14873850	5660	5660	5660	5660	0
401	20250114	124800	14873850	5660	5660	5660	5660	0
402	20250114	124700	14873850	5660	5650	5660	5650	80
403	20250114	124600	14421580	5650	5650	5650	5650	1
404	20250114	124500	14415930	5650	5650	5650	5650	362
405	20250114	124400	12370630	5650	5650	5650	5650	0
406	20250114	124300	12370630	5650	5650	5650	5650	0
407	20250114	124200	12370630	5650	5650	5650	5650	0
408	20250114	124100	12370630	5650	5650	5650	5650	0
409	20250114	124000	12370630	5650	5650	5650	5650	0
410	20250114	123900	12370630	5650	5650	5650	5650	0
411	20250114	123800	12370630	5650	5650	5650	5650	0
412	20250114	123700	12370630	5650	5650	5650	5650	1
413	20250114	123600	12364980	5650	5650	5650	5650	0
414	20250114	123500	12364980	5650	5650	5650	5650	0
415	20250114	123400	12364980	5650	5640	5650	5640	41
416	20250114	123300	12133730	5650	5650	5650	5650	0
417	20250114	123200	12133730	5650	5650	5650	5650	0
418	20250114	123100	12133730	5650	5650	5650	5650	0
419	20250114	123000	12133730	5650	5650	5650	5650	1
420	20250114	122900	12128080	5600	5620	5620	5600	50
421	20250114	122800	11847810	5650	5650	5650	5650	0
422	20250114	122700	11847810	5650	5650	5650	5650	0
423	20250114	122600	11847810	5650	5650	5650	5650	1
424	20250114	122500	11842160	5630	5620	5630	5620	225
425	20250114	122400	10575910	5630	5630	5630	5630	0
426	20250114	122300	10575910	5630	5630	5630	5630	0
427	20250114	122200	10575910	5630	5630	5630	5630	0
428	20250114	122100	10575910	5630	5630	5630	5630	0
429	20250114	122000	10575910	5630	5630	5630	5630	0
430	20250114	121900	10575910	5630	5630	5630	5630	0
431	20250114	121800	10575910	5630	5630	5630	5630	0
432	20250114	121700	10575910	5630	5630	5630	5630	133
433	20250114	121600	9827120	5650	5650	5650	5650	0
434	20250114	121500	9827120	5650	5650	5650	5650	0
435	20250114	121400	9827120	5650	5650	5650	5650	0
436	20250114	121300	9827120	5650	5650	5650	5650	0
437	20250114	121200	9827120	5650	5650	5650	5650	0
438	20250114	121100	9827120	5650	5650	5650	5650	0
439	20250114	121000	9827120	5650	5650	5650	5650	0
440	20250114	120900	9827120	5650	5650	5650	5650	0
441	20250114	120800	9827120	5650	5650	5650	5650	0
442	20250114	120700	9827120	5650	5650	5650	5650	0
443	20250114	120600	9827120	5650	5650	5650	5650	1
444	20250114	120500	9821470	5640	5640	5640	5640	0
445	20250114	120400	9821470	5640	5640	5640	5640	67
446	20250114	120300	9443590	5640	5640	5640	5640	10
447	20250114	120200	9387190	5640	5640	5640	5640	10
448	20250114	120100	9330790	5640	5640	5640	5640	1
449	20250114	120000	9325150	5640	5640	5640	5640	0
450	20250114	115900	9325150	5640	5640	5640	5640	0
451	20250114	115800	9325150	5640	5640	5640	5640	0
452	20250114	115700	9325150	5640	5640	5640	5640	0
453	20250114	115600	9325150	5640	5640	5640	5640	0
454	20250114	115500	9325150	5640	5620	5640	5620	2
455	20250114	115400	9313890	5650	5650	5650	5650	0
456	20250114	115300	9313890	5650	5650	5650	5650	0
457	20250114	115200	9313890	5650	5650	5650	5650	0
458	20250114	115100	9313890	5650	5650	5650	5650	0
459	20250114	115000	9313890	5650	5650	5650	5650	0
460	20250114	114900	9313890	5650	5650	5650	5650	0
461	20250114	114800	9313890	5650	5650	5650	5650	0
462	20250114	114700	9313890	5650	5650	5650	5650	0
463	20250114	114600	9313890	5650	5650	5650	5650	0
464	20250114	114500	9313890	5650	5650	5650	5650	0
465	20250114	114400	9313890	5650	5650	5650	5650	0
466	20250114	114300	9313890	5650	5650	5650	5650	0
467	20250114	114200	9313890	5650	5650	5650	5650	0
468	20250114	114100	9313890	5650	5650	5650	5650	0
469	20250114	114000	9313890	5650	5650	5650	5650	0
470	20250114	113900	9313890	5650	5650	5650	5650	0
471	20250114	113800	9313890	5650	5650	5650	5650	0
472	20250114	113700	9313890	5650	5650	5650	5650	0
473	20250114	113600	9313890	5650	5650	5650	5650	0
474	20250114	113500	9313890	5650	5650	5650	5650	0
475	20250114	113400	9313890	5650	5650	5650	5650	0
476	20250114	113300	9313890	5650	5650	5650	5650	0
477	20250114	113200	9313890	5650	5650	5650	5650	0
478	20250114	113100	9313890	5650	5650	5650	5650	0
479	20250114	113000	9313890	5650	5650	5650	5650	0
480	20250114	112900	9313890	5650	5650	5650	5650	1
481	20250114	112800	9308240	5620	5650	5650	5620	3
482	20250114	112700	9291350	5640	5640	5640	5640	0
483	20250114	112600	9291350	5640	5640	5640	5640	14
484	20250114	112500	9212390	5640	5640	5640	5640	0
485	20250114	112400	9212390	5640	5640	5640	5640	0
486	20250114	112300	9212390	5640	5640	5640	5640	0
487	20250114	112200	9212390	5640	5640	5640	5640	0
488	20250114	112100	9212390	5640	5640	5640	5640	0
489	20250114	112000	9212390	5640	5640	5640	5640	0
490	20250114	111900	9212390	5640	5640	5640	5640	0
491	20250114	111800	9212390	5640	5640	5640	5640	0
492	20250114	111700	9212390	5640	5640	5640	5640	0
493	20250114	111600	9212390	5640	5640	5640	5640	0
494	20250114	111500	9212390	5640	5640	5640	5640	0
495	20250114	111400	9212390	5640	5640	5640	5640	16
496	20250114	111300	9122150	5640	5630	5640	5630	22
497	20250114	111200	8998220	5630	5630	5630	5630	0
498	20250114	111100	8998220	5630	5630	5630	5630	20
499	20250114	111000	8885620	5630	5630	5630	5630	0
500	20250114	110900	8885620	5630	5630	5630	5630	0
501	20250114	110800	8885620	5630	5630	5630	5630	1
502	20250114	110700	8879990	5610	5610	5610	5610	0
503	20250114	110600	8879990	5610	5620	5620	5610	422
504	20250114	110500	6508610	5620	5620	5620	5620	0
505	20250114	110400	6508610	5620	5620	5620	5620	0
506	20250114	110300	6508610	5620	5620	5620	5620	0
507	20250114	110200	6508610	5620	5620	5620	5620	4
508	20250114	110100	6486130	5640	5640	5640	5640	0
509	20250114	110000	6486130	5640	5640	5640	5640	0
510	20250114	105900	6486130	5640	5640	5640	5640	0
511	20250114	105800	6486130	5640	5640	5640	5640	0
512	20250114	105700	6486130	5640	5640	5640	5640	0
513	20250114	105600	6486130	5640	5640	5640	5640	0
514	20250114	105500	6486130	5640	5610	5640	5610	2
515	20250114	105400	6474880	5640	5640	5640	5640	0
516	20250114	105300	6474880	5640	5640	5640	5640	0
517	20250114	105200	6474880	5640	5640	5640	5640	0
518	20250114	105100	6474880	5640	5640	5640	5640	0
519	20250114	105000	6474880	5640	5640	5640	5640	0
520	20250114	104900	6474880	5640	5640	5640	5640	0
521	20250114	104800	6474880	5640	5640	5640	5640	0
522	20250114	104700	6474880	5640	5640	5640	5640	0
523	20250114	104600	6474880	5640	5640	5640	5640	0
524	20250114	104500	6474880	5640	5640	5640	5640	0
525	20250114	104400	6474880	5640	5640	5640	5640	0
526	20250114	104300	6474880	5640	5640	5640	5640	0
527	20250114	104200	6474880	5640	5640	5640	5640	0
528	20250114	104100	6474880	5640	5640	5640	5640	0
529	20250114	104000	6474880	5640	5640	5640	5640	0
530	20250114	103900	6474880	5640	5640	5640	5640	0
531	20250114	103800	6474880	5640	5640	5640	5640	0
532	20250114	103700	6474880	5640	5640	5640	5640	0
533	20250114	103600	6474880	5640	5640	5640	5640	0
534	20250114	103500	6474880	5640	5640	5640	5640	0
535	20250114	103400	6474880	5640	5640	5640	5640	0
536	20250114	103300	6474880	5640	5640	5640	5640	0
537	20250114	103200	6474880	5640	5640	5640	5640	0
538	20250114	103100	6474880	5640	5640	5640	5640	0
539	20250114	103000	6474880	5640	5640	5640	5640	0
540	20250114	102900	6474880	5640	5640	5640	5640	0
541	20250114	102800	6474880	5640	5640	5640	5640	0
542	20250114	102700	6474880	5640	5640	5640	5640	5
543	20250114	102600	6446680	5640	5640	5640	5640	0
544	20250114	102500	6446680	5640	5640	5640	5640	0
545	20250114	102400	6446680	5640	5640	5640	5640	1
546	20250114	102300	6441040	5630	5630	5630	5630	0
547	20250114	102200	6441040	5630	5630	5630	5630	200
548	20250114	102100	5315040	5630	5630	5630	5630	0
549	20250114	102000	5315040	5630	5630	5630	5630	0
550	20250114	101900	5315040	5630	5630	5630	5630	0
551	20250114	101800	5315040	5630	5630	5630	5630	0
552	20250114	101700	5315040	5630	5630	5630	5630	0
553	20250114	101600	5315040	5630	5630	5630	5630	6
554	20250114	101500	5281260	5630	5630	5630	5630	1
555	20250114	101400	5275630	5600	5600	5600	5600	0
556	20250114	101300	5275630	5600	5600	5600	5600	230
557	20250114	101200	3987630	5630	5630	5630	5630	0
558	20250114	101100	3987630	5630	5630	5630	5630	0
559	20250114	101000	3987630	5630	5630	5630	5630	0
560	20250114	100900	3987630	5630	5630	5630	5630	0
561	20250114	100800	3987630	5630	5630	5630	5630	0
562	20250114	100700	3987630	5630	5630	5630	5630	0
563	20250114	100600	3987630	5630	5620	5630	5620	101
564	20250114	100500	3420000	5620	5620	5620	5620	1
565	20250114	100400	3414380	5600	5600	5600	5600	91
566	20250114	100300	2904780	5640	5640	5640	5640	0
567	20250114	100200	2904780	5640	5640	5640	5640	0
568	20250114	100100	2904780	5640	5640	5640	5640	0
569	20250114	100000	2904780	5640	5610	5640	5610	55
570	20250114	095900	2596200	5640	5640	5640	5640	0
571	20250114	095800	2596200	5640	5640	5640	5640	0
572	20250114	095700	2596200	5640	5610	5640	5610	31
573	20250114	095600	2422260	5640	5640	5640	5640	0
574	20250114	095500	2422260	5640	5640	5640	5640	0
575	20250114	095400	2422260	5640	5640	5640	5640	0
576	20250114	095300	2422260	5640	5640	5640	5640	0
577	20250114	095200	2422260	5640	5640	5640	5640	0
578	20250114	095100	2422260	5640	5640	5640	5640	0
579	20250114	095000	2422260	5640	5640	5640	5640	0
580	20250114	094900	2422260	5640	5640	5640	5640	0
581	20250114	094800	2422260	5640	5610	5640	5610	30
582	20250114	094700	2253930	5650	5650	5650	5650	0
583	20250114	094600	2253930	5650	5650	5650	5650	0
584	20250114	094500	2253930	5650	5650	5650	5650	0
585	20250114	094400	2253930	5650	5640	5650	5640	10
586	20250114	094300	2197450	5650	5650	5650	5650	7
587	20250114	094200	2157900	5650	5650	5650	5650	0
588	20250114	094100	2157900	5650	5650	5650	5650	0
589	20250114	094000	2157900	5650	5650	5650	5650	0
590	20250114	093900	2157900	5650	5650	5650	5650	0
591	20250114	093800	2157900	5650	5650	5650	5650	0
592	20250114	093700	2157900	5650	5650	5650	5650	10
593	20250114	093600	2101400	5650	5650	5650	5650	0
594	20250114	093500	2101400	5650	5650	5650	5650	0
595	20250114	093400	2101400	5650	5650	5650	5650	0
596	20250114	093300	2101400	5650	5650	5650	5650	0
597	20250114	093200	2101400	5650	5650	5650	5650	0
598	20250114	093100	2101400	5650	5650	5650	5650	0
599	20250114	093000	2101400	5650	5640	5650	5640	2
600	20250114	092900	2090110	5610	5610	5610	5610	1
601	20250114	092800	2084500	5650	5650	5650	5650	0
602	20250114	092700	2084500	5650	5650	5650	5650	0
603	20250114	092600	2084500	5650	5650	5650	5650	0
604	20250114	092500	2084500	5650	5640	5650	5640	18
605	20250114	092400	1982820	5650	5650	5650	5650	0
606	20250114	092300	1982820	5650	5650	5650	5650	0
607	20250114	092200	1982820	5650	5650	5650	5650	0
608	20250114	092100	1982820	5650	5650	5650	5650	0
609	20250114	092000	1982820	5650	5650	5650	5650	0
610	20250114	091900	1982820	5650	5650	5650	5650	0
611	20250114	091800	1982820	5650	5650	5650	5650	1
612	20250114	091700	1977170	5630	5650	5670	5630	3
613	20250114	091600	1960220	5650	5650	5650	5650	0
614	20250114	091500	1960220	5650	5650	5650	5650	0
615	20250114	091400	1960220	5650	5650	5650	5650	0
616	20250114	091300	1960220	5650	5640	5650	5640	83
617	20250114	091200	1492090	5670	5650	5670	5650	2
618	20250114	091100	1480770	5640	5640	5640	5640	2
619	20250114	091000	1469490	5650	5640	5650	5640	190
620	20250114	090900	397880	5640	5640	5640	5640	0
621	20250114	090800	397880	5640	5640	5640	5640	0
622	20250114	090700	397880	5640	5640	5640	5640	0
623	20250114	090600	397880	5640	5640	5640	5640	1
624	20250114	090500	392240	5600	5600	5600	5600	41
625	20250114	090400	162640	5640	5640	5640	5640	0
626	20250114	090300	162640	5640	5640	5640	5640	0
627	20250114	090200	162640	5640	5630	5640	5630	2
628	20250114	090100	151370	5620	5620	5620	5620	1
629	20250114	090000	145750	5610	5590	5610	5590	26