KissMeData/136490/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202400	56501840	5650	5650	5650	5650	95
3	20250114	202300	56501840	5650	5650	5650	5650	0
4	20250114	202200	56501840	5650	5650	5650	5650	0
5	20250114	202100	56501840	5650	5650	5650	5650	0
6	20250114	202000	56501840	5650	5650	5650	5650	0
7	20250114	201900	56501840	5650	5650	5650	5650	0
8	20250114	201800	56501840	5650	5650	5650	5650	0
9	20250114	201700	56501840	5650	5650	5650	5650	0
10	20250114	201600	56501840	5650	5650	5650	5650	0
11	20250114	201500	56501840	5650	5650	5650	5650	0
12	20250114	201400	56501840	5650	5650	5650	5650	0
13	20250114	201300	56501840	5650	5650	5650	5650	0
14	20250114	201200	56501840	5650	5650	5650	5650	0
15	20250114	201100	56501840	5650	5650	5650	5650	0
16	20250114	201000	56501840	5650	5650	5650	5650	0
17	20250114	200900	56501840	5650	5650	5650	5650	0
18	20250114	200800	56501840	5650	5650	5650	5650	0
19	20250114	200700	56501840	5650	5650	5650	5650	0
20	20250114	200600	56501840	5650	5650	5650	5650	0
21	20250114	200500	56501840	5650	5650	5650	5650	0
22	20250114	200400	56501840	5650	5650	5650	5650	0
23	20250114	200300	56501840	5650	5650	5650	5650	0
24	20250114	200200	56501840	5650	5650	5650	5650	0
25	20250114	200100	56501840	5650	5650	5650	5650	0
26	20250114	200000	56501840	5650	5650	5650	5650	0
27	20250114	195900	56501840	5650	5650	5650	5650	0
28	20250114	195800	56501840	5650	5650	5650	5650	0
29	20250114	195700	56501840	5650	5650	5650	5650	0
30	20250114	195600	56501840	5650	5650	5650	5650	0
31	20250114	195500	56501840	5650	5650	5650	5650	0
32	20250114	195400	56501840	5650	5650	5650	5650	95
33	20250114	195300	56501840	5650	5650	5650	5650	0
34	20250114	195200	56501840	5650	5650	5650	5650	0
35	20250114	195100	56501840	5650	5650	5650	5650	0
36	20250114	195000	56501840	5650	5650	5650	5650	0
37	20250114	194900	56501840	5650	5650	5650	5650	0
38	20250114	194800	56501840	5650	5650	5650	5650	0
39	20250114	194700	56501840	5650	5650	5650	5650	0
40	20250114	194600	56501840	5650	5650	5650	5650	0
41	20250114	194500	56501840	5650	5650	5650	5650	0
42	20250114	194400	56501840	5650	5650	5650	5650	0
43	20250114	194300	56501840	5650	5650	5650	5650	0
44	20250114	194200	56501840	5650	5650	5650	5650	0
45	20250114	194100	56501840	5650	5650	5650	5650	0
46	20250114	194000	56501840	5650	5650	5650	5650	0
47	20250114	193900	56501840	5650	5650	5650	5650	0
48	20250114	193800	56501840	5650	5650	5650	5650	0
49	20250114	193700	56501840	5650	5650	5650	5650	0
50	20250114	193600	56501840	5650	5650	5650	5650	0
51	20250114	193500	56501840	5650	5650	5650	5650	0
52	20250114	193400	56501840	5650	5650	5650	5650	0
53	20250114	193300	56501840	5650	5650	5650	5650	0
54	20250114	193200	56501840	5650	5650	5650	5650	0
55	20250114	193100	56501840	5650	5650	5650	5650	0
56	20250114	193000	56501840	5650	5650	5650	5650	0
57	20250114	192900	56501840	5650	5650	5650	5650	0
58	20250114	192800	56501840	5650	5650	5650	5650	0
59	20250114	192700	56501840	5650	5650	5650	5650	0
60	20250114	192600	56501840	5650	5650	5650	5650	0
61	20250114	192500	56501840	5650	5650	5650	5650	0
62	20250114	192400	56501840	5650	5650	5650	5650	95
63	20250114	192300	56501840	5650	5650	5650	5650	0
64	20250114	192200	56501840	5650	5650	5650	5650	0
65	20250114	192100	56501840	5650	5650	5650	5650	0
66	20250114	192000	56501840	5650	5650	5650	5650	0
67	20250114	191900	56501840	5650	5650	5650	5650	0
68	20250114	191800	56501840	5650	5650	5650	5650	0
69	20250114	191700	56501840	5650	5650	5650	5650	0
70	20250114	191600	56501840	5650	5650	5650	5650	0
71	20250114	191500	56501840	5650	5650	5650	5650	0
72	20250114	191400	56501840	5650	5650	5650	5650	0
73	20250114	191300	56501840	5650	5650	5650	5650	0
74	20250114	191200	56501840	5650	5650	5650	5650	0
75	20250114	191100	56501840	5650	5650	5650	5650	0
76	20250114	191000	56501840	5650	5650	5650	5650	0
77	20250114	190900	56501840	5650	5650	5650	5650	0
78	20250114	190800	56501840	5650	5650	5650	5650	0
79	20250114	190700	56501840	5650	5650	5650	5650	0
80	20250114	190600	56501840	5650	5650	5650	5650	0
81	20250114	190500	56501840	5650	5650	5650	5650	0
82	20250114	190400	56501840	5650	5650	5650	5650	0
83	20250114	190300	56501840	5650	5650	5650	5650	0
84	20250114	190200	56501840	5650	5650	5650	5650	0
85	20250114	190100	56501840	5650	5650	5650	5650	0
86	20250114	190000	56501840	5650	5650	5650	5650	0
87	20250114	185900	56501840	5650	5650	5650	5650	0
88	20250114	185800	56501840	5650	5650	5650	5650	0
89	20250114	185700	56501840	5650	5650	5650	5650	0
90	20250114	185600	56501840	5650	5650	5650	5650	0
91	20250114	185500	56501840	5650	5650	5650	5650	0
92	20250114	185400	56501840	5650	5650	5650	5650	95
93	20250114	185300	56501840	5650	5650	5650	5650	0
94	20250114	185200	56501840	5650	5650	5650	5650	0
95	20250114	185100	56501840	5650	5650	5650	5650	0
96	20250114	185000	56501840	5650	5650	5650	5650	0
97	20250114	184900	56501840	5650	5650	5650	5650	0
98	20250114	184800	56501840	5650	5650	5650	5650	0
99	20250114	184700	56501840	5650	5650	5650	5650	0
100	20250114	184600	56501840	5650	5650	5650	5650	0
101	20250114	184500	56501840	5650	5650	5650	5650	0
102	20250114	184400	56501840	5650	5650	5650	5650	0
103	20250114	184300	56501840	5650	5650	5650	5650	0
104	20250114	184200	56501840	5650	5650	5650	5650	0
105	20250114	184100	56501840	5650	5650	5650	5650	0
106	20250114	184000	56501840	5650	5650	5650	5650	0
107	20250114	183900	56501840	5650	5650	5650	5650	0
108	20250114	183800	56501840	5650	5650	5650	5650	0
109	20250114	183700	56501840	5650	5650	5650	5650	0
110	20250114	183600	56501840	5650	5650	5650	5650	0
111	20250114	183500	56501840	5650	5650	5650	5650	0
112	20250114	183400	56501840	5650	5650	5650	5650	0
113	20250114	183300	56501840	5650	5650	5650	5650	0
114	20250114	183200	56501840	5650	5650	5650	5650	0
115	20250114	183100	56501840	5650	5650	5650	5650	0
116	20250114	183000	56501840	5650	5650	5650	5650	0
117	20250114	182900	56501840	5650	5650	5650	5650	0
118	20250114	182800	56501840	5650	5650	5650	5650	0
119	20250114	182700	56501840	5650	5650	5650	5650	0
120	20250114	182600	56501840	5650	5650	5650	5650	0
121	20250114	182500	56501840	5650	5650	5650	5650	0
122	20250114	182400	56501840	5650	5650	5650	5650	95
123	20250114	182300	56501840	5650	5650	5650	5650	0
124	20250114	182200	56501840	5650	5650	5650	5650	0
125	20250114	182100	56501840	5650	5650	5650	5650	0
126	20250114	182000	56501840	5650	5650	5650	5650	0
127	20250114	181900	56501840	5650	5650	5650	5650	0
128	20250114	181800	56501840	5650	5650	5650	5650	0
129	20250114	181700	56501840	5650	5650	5650	5650	0
130	20250114	181600	56501840	5650	5650	5650	5650	0
131	20250114	181500	56501840	5650	5650	5650	5650	0
132	20250114	181400	56501840	5650	5650	5650	5650	0
133	20250114	181300	56501840	5650	5650	5650	5650	0
134	20250114	181200	56501840	5650	5650	5650	5650	0
135	20250114	181100	56501840	5650	5650	5650	5650	0
136	20250114	181000	56501840	5650	5650	5650	5650	0
137	20250114	180900	56501840	5650	5650	5650	5650	0
138	20250114	180800	56501840	5650	5650	5650	5650	0
139	20250114	180700	56501840	5650	5650	5650	5650	0
140	20250114	180600	56501840	5650	5650	5650	5650	0
141	20250114	180500	56501840	5650	5650	5650	5650	0
142	20250114	180400	56501840	5650	5650	5650	5650	0
143	20250114	180300	56501840	5650	5650	5650	5650	0
144	20250114	180200	56501840	5650	5650	5650	5650	0
145	20250114	180100	56501840	5650	5650	5650	5650	0
146	20250114	180000	56501840	5650	5650	5650	5650	0
147	20250114	175900	56501840	5650	5650	5650	5650	0
148	20250114	175800	56501840	5650	5650	5650	5650	0
149	20250114	175700	56501840	5650	5650	5650	5650	0
150	20250114	175600	56501840	5650	5650	5650	5650	0
151	20250114	175500	56501840	5650	5650	5650	5650	0
152	20250114	175400	56501840	5650	5650	5650	5650	95
153	20250114	175300	56501840	5650	5650	5650	5650	0
154	20250114	175200	56501840	5650	5650	5650	5650	0
155	20250114	175100	56501840	5650	5650	5650	5650	0
156	20250114	175000	56501840	5650	5650	5650	5650	0
157	20250114	174900	56501840	5650	5650	5650	5650	0
158	20250114	174800	56501840	5650	5650	5650	5650	0
159	20250114	174700	56501840	5650	5650	5650	5650	0
160	20250114	174600	56501840	5650	5650	5650	5650	0
161	20250114	174500	56501840	5650	5650	5650	5650	0
162	20250114	174400	56501840	5650	5650	5650	5650	0
163	20250114	174300	56501840	5650	5650	5650	5650	0
164	20250114	174200	56501840	5650	5650	5650	5650	0
165	20250114	174100	56501840	5650	5650	5650	5650	0
166	20250114	174000	56501840	5650	5650	5650	5650	0
167	20250114	173900	56501840	5650	5650	5650	5650	0
168	20250114	173800	56501840	5650	5650	5650	5650	0
169	20250114	173700	56501840	5650	5650	5650	5650	0
170	20250114	173600	56501840	5650	5650	5650	5650	0
171	20250114	173500	56501840	5650	5650	5650	5650	0
172	20250114	173400	56501840	5650	5650	5650	5650	0
173	20250114	173300	56501840	5650	5650	5650	5650	0
174	20250114	173200	56501840	5650	5650	5650	5650	0
175	20250114	173100	56501840	5650	5650	5650	5650	0
176	20250114	173000	56501840	5650	5650	5650	5650	0
177	20250114	172900	56501840	5650	5650	5650	5650	0
178	20250114	172800	56501840	5650	5650	5650	5650	0
179	20250114	172700	56501840	5650	5650	5650	5650	0
180	20250114	172600	56501840	5650	5650	5650	5650	0
181	20250114	172500	56501840	5650	5650	5650	5650	0
182	20250114	172400	56501840	5650	5650	5650	5650	95
183	20250114	172300	56501840	5650	5650	5650	5650	0
184	20250114	172200	56501840	5650	5650	5650	5650	0
185	20250114	172100	56501840	5650	5650	5650	5650	0
186	20250114	172000	56501840	5650	5650	5650	5650	0
187	20250114	171900	56501840	5650	5650	5650	5650	0
188	20250114	171800	56501840	5650	5650	5650	5650	0
189	20250114	171700	56501840	5650	5650	5650	5650	0
190	20250114	171600	56501840	5650	5650	5650	5650	0
191	20250114	171500	56501840	5650	5650	5650	5650	0
192	20250114	171400	56501840	5650	5650	5650	5650	0
193	20250114	171300	56501840	5650	5650	5650	5650	0
194	20250114	171200	56501840	5650	5650	5650	5650	0
195	20250114	171100	56501840	5650	5650	5650	5650	0
196	20250114	171000	56501840	5650	5650	5650	5650	0
197	20250114	170900	56501840	5650	5650	5650	5650	0
198	20250114	170800	56501840	5650	5650	5650	5650	0
199	20250114	170700	56501840	5650	5650	5650	5650	0
200	20250114	170600	56501840	5650	5650	5650	5650	0
201	20250114	170500	56501840	5650	5650	5650	5650	0
202	20250114	170400	56501840	5650	5650	5650	5650	0
203	20250114	170300	56501840	5650	5650	5650	5650	0
204	20250114	170200	56501840	5650	5650	5650	5650	0
205	20250114	170100	56501840	5650	5650	5650	5650	0
206	20250114	170000	56501840	5650	5650	5650	5650	0
207	20250114	165900	56501840	5650	5650	5650	5650	0
208	20250114	165800	56501840	5650	5650	5650	5650	0
209	20250114	165700	56501840	5650	5650	5650	5650	0
210	20250114	165600	56501840	5650	5650	5650	5650	0
211	20250114	165500	56501840	5650	5650	5650	5650	0
212	20250114	165400	56501840	5650	5650	5650	5650	95
213	20250114	165300	56501840	5650	5650	5650	5650	0
214	20250114	165200	56501840	5650	5650	5650	5650	0
215	20250114	165100	56501840	5650	5650	5650	5650	0
216	20250114	165000	56501840	5650	5650	5650	5650	0
217	20250114	164900	56501840	5650	5650	5650	5650	0
218	20250114	164800	56501840	5650	5650	5650	5650	0
219	20250114	164700	56501840	5650	5650	5650	5650	0
220	20250114	164600	56501840	5650	5650	5650	5650	0
221	20250114	164500	56501840	5650	5650	5650	5650	0
222	20250114	164400	56501840	5650	5650	5650	5650	0
223	20250114	164300	56501840	5650	5650	5650	5650	0
224	20250114	164200	56501840	5650	5650	5650	5650	0
225	20250114	164100	56501840	5650	5650	5650	5650	0
226	20250114	164000	56501840	5650	5650	5650	5650	0
227	20250114	163900	56501840	5650	5650	5650	5650	0
228	20250114	163800	56501840	5650	5650	5650	5650	0
229	20250114	163700	56501840	5650	5650	5650	5650	0
230	20250114	163600	56501840	5650	5650	5650	5650	0
231	20250114	163500	56501840	5650	5650	5650	5650	0
232	20250114	163400	56501840	5650	5650	5650	5650	0
233	20250114	163300	56501840	5650	5650	5650	5650	0
234	20250114	163200	56501840	5650	5650	5650	5650	0
235	20250114	163100	56501840	5650	5650	5650	5650	0
236	20250114	163000	56501840	5650	5650	5650	5650	0
237	20250114	162900	56501840	5650	5650	5650	5650	0
238	20250114	162800	56501840	5650	5650	5650	5650	0
239	20250114	162700	56501840	5650	5650	5650	5650	0
240	20250114	162600	56501840	5650	5650	5650	5650	0
241	20250114	162500	56501840	5650	5650	5650	5650	0
242	20250114	162400	56501840	5650	5650	5650	5650	95
243	20250114	162300	56501840	5650	5650	5650	5650	0
244	20250114	162200	56501840	5650	5650	5650	5650	0
245	20250114	162100	56501840	5650	5650	5650	5650	0
246	20250114	162000	56501840	5650	5650	5650	5650	0
247	20250114	161900	56501840	5650	5650	5650	5650	0
248	20250114	161800	56501840	5650	5650	5650	5650	0
249	20250114	161700	56501840	5650	5650	5650	5650	0
250	20250114	161600	56501840	5650	5650	5650	5650	0
251	20250114	161500	56501840	5650	5650	5650	5650	0
252	20250114	161400	56501840	5650	5650	5650	5650	0
253	20250114	161300	56501840	5650	5650	5650	5650	0
254	20250114	161200	56501840	5650	5650	5650	5650	0
255	20250114	161100	56501840	5650	5650	5650	5650	0
256	20250114	161000	56501840	5650	5650	5650	5650	0
257	20250114	160900	56501840	5650	5650	5650	5650	0
258	20250114	160800	56501840	5650	5650	5650	5650	0
259	20250114	160700	56501840	5650	5650	5650	5650	0
260	20250114	160600	56501840	5650	5650	5650	5650	0
261	20250114	160500	56501840	5650	5650	5650	5650	0
262	20250114	160400	56501840	5650	5650	5650	5650	0
263	20250114	160300	56501840	5650	5650	5650	5650	0
264	20250114	160200	56501840	5650	5650	5650	5650	0
265	20250114	160100	56501840	5650	5650	5650	5650	0
266	20250114	160000	56501840	5650	5650	5650	5650	0
267	20250114	155900	56501840	5650	5650	5650	5650	0
268	20250114	155800	56501840	5650	5650	5650	5650	0
269	20250114	155700	56501840	5650	5650	5650	5650	0
270	20250114	155600	56501840	5650	5650	5650	5650	0
271	20250114	155500	56501840	5650	5650	5650	5650	0
272	20250114	155400	56501840	5650	5650	5650	5650	95
273	20250114	155300	56501840	5650	5650	5650	5650	0
274	20250114	155200	56501840	5650	5650	5650	5650	0
275	20250114	155100	56501840	5650	5650	5650	5650	0
276	20250114	155000	56501840	5650	5650	5650	5650	0
277	20250114	154900	56501840	5650	5650	5650	5650	0
278	20250114	154800	56501840	5650	5650	5650	5650	0
279	20250114	154700	56501840	5650	5650	5650	5650	0
280	20250114	154600	56501840	5650	5650	5650	5650	0
281	20250114	154500	56501840	5650	5650	5650	5650	0
282	20250114	154400	56501840	5650	5650	5650	5650	0
283	20250114	154300	56501840	5650	5650	5650	5650	0
284	20250114	154200	56501840	5650	5650	5650	5650	0
285	20250114	154100	56501840	5650	5650	5650	5650	0
286	20250114	154000	56501840	5650	5650	5650	5650	0
287	20250114	153900	56501840	5650	5650	5650	5650	0
288	20250114	153800	56501840	5650	5650	5650	5650	0
289	20250114	153700	56501840	5650	5650	5650	5650	0
290	20250114	153600	56501840	5650	5650	5650	5650	0
291	20250114	153500	56501840	5650	5650	5650	5650	0
292	20250114	153400	56501840	5650	5650	5650	5650	0
293	20250114	153300	56501840	5650	5650	5650	5650	0
294	20250114	153200	56501840	5650	5650	5650	5650	0
295	20250114	153100	56501840	5650	5650	5650	5650	0
296	20250114	153000	56501840	5650	5650	5650	5650	95
297	20250114	152900	55965090	5640	5640	5640	5640	0
298	20250114	152800	55965090	5640	5640	5640	5640	0
299	20250114	152700	55965090	5640	5640	5640	5640	0
300	20250114	152600	55965090	5640	5640	5640	5640	0
301	20250114	152500	55965090	5640	5640	5640	5640	0
302	20250114	152400	55965090	5640	5640	5640	5640	0
303	20250114	152300	55965090	5640	5640	5640	5640	0
304	20250114	152200	55965090	5640	5640	5640	5640	0
305	20250114	152100	55965090	5640	5640	5640	5640	0
306	20250114	152000	55965090	5640	5640	5640	5640	0
307	20250114	151900	55965090	5640	5640	5640	5640	0
308	20250114	151800	55965090	5640	5640	5640	5640	0
309	20250114	151700	55965090	5640	5640	5640	5640	0
310	20250114	151600	55965090	5640	5640	5640	5640	0
311	20250114	151500	55965090	5640	5640	5640	5640	25
312	20250114	151400	55824090	5640	5640	5640	5640	0
313	20250114	151300	55824090	5640	5640	5640	5640	25
314	20250114	151200	55683090	5640	5640	5640	5640	0
315	20250114	151100	55683090	5640	5640	5640	5640	64
316	20250114	151000	55322130	5650	5650	5650	5650	2
317	20250114	150900	55310830	5650	5650	5650	5650	0
318	20250114	150800	55310830	5650	5650	5650	5650	0
319	20250114	150700	55310830	5650	5650	5650	5650	0
320	20250114	150600	55310830	5650	5650	5650	5650	0
321	20250114	150500	55310830	5650	5650	5650	5650	0
322	20250114	150400	55310830	5650	5650	5650	5650	0
323	20250114	150300	55310830	5650	5650	5650	5650	0
324	20250114	150200	55310830	5650	5650	5650	5650	0
325	20250114	150100	55310830	5650	5650	5650	5650	0
326	20250114	150000	55310830	5650	5650	5650	5650	0
327	20250114	145900	55310830	5650	5650	5650	5650	0
328	20250114	145800	55310830	5650	5650	5650	5650	0
329	20250114	145700	55310830	5650	5650	5650	5650	0
330	20250114	145600	55310830	5650	5650	5650	5650	0
331	20250114	145500	55310830	5650	5650	5650	5650	5
332	20250114	145400	55282580	5640	5640	5640	5640	38
333	20250114	145300	55068260	5640	5640	5640	5640	0
334	20250114	145200	55068260	5640	5640	5640	5640	0
335	20250114	145100	55068260	5640	5640	5640	5640	0
336	20250114	145000	55068260	5640	5640	5640	5640	0
337	20250114	144900	55068260	5640	5640	5640	5640	0
338	20250114	144800	55068260	5640	5640	5640	5640	362
339	20250114	144700	53026580	5660	5660	5660	5660	0
340	20250114	144600	53026580	5660	5660	5660	5660	53
341	20250114	144500	52726600	5640	5640	5640	5640	0
342	20250114	144400	52726600	5640	5640	5640	5640	0
343	20250114	144300	52726600	5640	5640	5640	5640	0
344	20250114	144200	52726600	5640	5640	5640	5640	0
345	20250114	144100	52726600	5640	5640	5640	5640	0
346	20250114	144000	52726600	5640	5640	5640	5640	0
347	20250114	143900	52726600	5640	5640	5640	5640	0
348	20250114	143800	52726600	5640	5640	5640	5640	0
349	20250114	143700	52726600	5640	5640	5640	5640	100
350	20250114	143600	52162600	5680	5680	5680	5680	0
351	20250114	143500	52162600	5680	5680	5680	5680	0
352	20250114	143400	52162600	5680	5680	5680	5680	0
353	20250114	143300	52162600	5680	5680	5680	5680	55
354	20250114	143200	51850200	5680	5660	5680	5660	2
355	20250114	143100	51838860	5670	5660	5670	5660	31
356	20250114	143000	51663100	5650	5650	5650	5650	0
357	20250114	142900	51663100	5650	5650	5670	5650	222
358	20250114	142800	50406440	5660	5660	5660	5660	0
359	20250114	142700	50406440	5660	5660	5660	5660	0
360	20250114	142600	50406440	5660	5660	5660	5660	0
361	20250114	142500	50406440	5660	5660	5660	5660	0
362	20250114	142400	50406440	5660	5660	5660	5660	0
363	20250114	142300	50406440	5660	5660	5660	5660	0
364	20250114	142200	50406440	5660	5660	5660	5660	0
365	20250114	142100	50406440	5660	5660	5660	5660	0
366	20250114	142000	50406440	5660	5660	5660	5660	0
367	20250114	141900	50406440	5660	5650	5660	5650	400
368	20250114	141800	48142540	5660	5660	5660	5660	0
369	20250114	141700	48142540	5660	5660	5660	5660	0
370	20250114	141600	48142540	5660	5660	5660	5660	0
371	20250114	141500	48142540	5660	5660	5660	5660	0
372	20250114	141400	48142540	5660	5660	5660	5660	0
373	20250114	141300	48142540	5660	5650	5660	5650	250
374	20250114	141200	46727640	5660	5660	5660	5660	0
375	20250114	141100	46727640	5660	5660	5660	5660	0
376	20250114	141000	46727640	5660	5660	5660	5660	0
377	20250114	140900	46727640	5660	5660	5660	5660	0
378	20250114	140800	46727640	5660	5660	5660	5660	0
379	20250114	140700	46727640	5660	5660	5660	5660	0
380	20250114	140600	46727640	5660	5660	5660	5660	0
381	20250114	140500	46727640	5660	5660	5660	5660	0
382	20250114	140400	46727640	5660	5660	5660	5660	0
383	20250114	140300	46727640	5660	5660	5660	5660	0
384	20250114	140200	46727640	5660	5660	5660	5660	0
385	20250114	140100	46727640	5660	5660	5660	5660	0
386	20250114	140000	46727640	5660	5660	5660	5660	0
387	20250114	135900	46727640	5660	5660	5660	5660	0
388	20250114	135800	46727640	5660	5660	5660	5660	0
389	20250114	135700	46727640	5660	5660	5660	5660	0
390	20250114	135600	46727640	5660	5660	5660	5660	0
391	20250114	135500	46727640	5660	5660	5660	5660	0
392	20250114	135400	46727640	5660	5660	5660	5660	0
393	20250114	135300	46727640	5660	5660	5660	5660	0
394	20250114	135200	46727640	5660	5660	5660	5660	0
395	20250114	135100	46727640	5660	5650	5660	5650	100
396	20250114	135000	46161740	5650	5650	5650	5650	0
397	20250114	134900	46161740	5650	5650	5650	5650	0
398	20250114	134800	46161740	5650	5650	5650	5650	0
399	20250114	134700	46161740	5650	5650	5650	5650	0
400	20250114	134600	46161740	5650	5650	5650	5650	0
401	20250114	134500	46161740	5650	5650	5650	5650	0
402	20250114	134400	46161740	5650	5650	5650	5650	0
403	20250114	134300	46161740	5650	5650	5650	5650	0
404	20250114	134200	46161740	5650	5650	5650	5650	0
405	20250114	134100	46161740	5650	5650	5650	5650	0
406	20250114	134000	46161740	5650	5650	5650	5650	0
407	20250114	133900	46161740	5650	5650	5650	5650	0
408	20250114	133800	46161740	5650	5650	5660	5650	263
409	20250114	133700	44675390	5650	5640	5650	5640	273
410	20250114	133600	43134670	5640	5640	5640	5640	0
411	20250114	133500	43134670	5640	5630	5640	5630	100
412	20250114	133400	42571400	5630	5630	5630	5630	0
413	20250114	133300	42571400	5630	5630	5630	5630	100
414	20250114	133200	42008400	5630	5630	5630	5630	0
415	20250114	133100	42008400	5630	5630	5630	5630	0
416	20250114	133000	42008400	5630	5630	5630	5630	0
417	20250114	132900	42008400	5630	5630	5630	5630	7
418	20250114	132800	41968990	5630	5630	5630	5630	100
419	20250114	132700	41405990	5630	5630	5630	5630	0
420	20250114	132600	41405990	5630	5630	5630	5630	0
421	20250114	132500	41405990	5630	5630	5630	5630	0
422	20250114	132400	41405990	5630	5630	5630	5630	0
423	20250114	132300	41405990	5630	5630	5630	5630	543
424	20250114	132200	38348900	5610	5610	5610	5610	0
425	20250114	132100	38348900	5610	5610	5610	5610	0
426	20250114	132000	38348900	5610	5610	5610	5610	0
427	20250114	131900	38348900	5610	5610	5610	5610	0
428	20250114	131800	38348900	5610	5610	5610	5610	0
429	20250114	131700	38348900	5610	5610	5610	5610	0
430	20250114	131600	38348900	5610	5610	5610	5610	0
431	20250114	131500	38348900	5610	5610	5610	5610	0
432	20250114	131400	38348900	5610	5610	5610	5610	0
433	20250114	131300	38348900	5610	5610	5610	5610	0
434	20250114	131200	38348900	5610	5610	5610	5610	0
435	20250114	131100	38348900	5610	5610	5610	5610	0
436	20250114	131000	38348900	5610	5610	5610	5610	20
437	20250114	130900	38236700	5610	5610	5610	5610	0
438	20250114	130800	38236700	5610	5610	5610	5610	0
439	20250114	130700	38236700	5610	5610	5610	5610	0
440	20250114	130600	38236700	5610	5610	5610	5610	0
441	20250114	130500	38236700	5610	5610	5610	5610	0
442	20250114	130400	38236700	5610	5620	5620	5610	10
443	20250114	130300	38180590	5620	5620	5620	5620	0
444	20250114	130200	38180590	5620	5620	5620	5620	0
445	20250114	130100	38180590	5620	5620	5620	5620	260
446	20250114	130000	36719390	5640	5640	5640	5640	0
447	20250114	125900	36719390	5640	5640	5640	5640	0
448	20250114	125800	36719390	5640	5640	5640	5640	0
449	20250114	125700	36719390	5640	5640	5640	5640	0
450	20250114	125600	36719390	5640	5640	5640	5640	0
451	20250114	125500	36719390	5640	5640	5640	5640	0
452	20250114	125400	36719390	5640	5640	5640	5640	0
453	20250114	125300	36719390	5640	5640	5640	5640	0
454	20250114	125200	36719390	5640	5640	5640	5640	0
455	20250114	125100	36719390	5640	5640	5640	5640	0
456	20250114	125000	36719390	5640	5640	5640	5640	0
457	20250114	124900	36719390	5640	5640	5640	5640	0
458	20250114	124800	36719390	5640	5640	5640	5640	0
459	20250114	124700	36719390	5640	5640	5640	5640	0
460	20250114	124600	36719390	5640	5640	5640	5640	1
461	20250114	124500	36713750	5640	5640	5640	5640	0
462	20250114	124400	36713750	5640	5640	5640	5640	0
463	20250114	124300	36713750	5640	5640	5640	5640	0
464	20250114	124200	36713750	5640	5640	5640	5640	0
465	20250114	124100	36713750	5640	5640	5640	5640	1
466	20250114	124000	36708110	5630	5630	5630	5630	0
467	20250114	123900	36708110	5630	5630	5630	5630	0
468	20250114	123800	36708110	5630	5630	5630	5630	500
469	20250114	123700	33893110	5630	5630	5630	5630	0
470	20250114	123600	33893110	5630	5630	5630	5630	1
471	20250114	123500	33887480	5620	5620	5620	5620	12
472	20250114	123400	33820040	5620	5620	5620	5620	0
473	20250114	123300	33820040	5620	5620	5620	5620	0
474	20250114	123200	33820040	5620	5620	5620	5620	0
475	20250114	123100	33820040	5620	5620	5620	5620	0
476	20250114	123000	33820040	5620	5620	5620	5620	0
477	20250114	122900	33820040	5620	5620	5620	5620	0
478	20250114	122800	33820040	5620	5620	5620	5620	0
479	20250114	122700	33820040	5620	5620	5620	5620	0
480	20250114	122600	33820040	5620	5620	5620	5620	0
481	20250114	122500	33820040	5620	5620	5620	5620	0
482	20250114	122400	33820040	5620	5620	5620	5620	0
483	20250114	122300	33820040	5620	5620	5620	5620	0
484	20250114	122200	33820040	5620	5620	5620	5620	0
485	20250114	122100	33820040	5620	5620	5620	5620	0
486	20250114	122000	33820040	5620	5620	5620	5620	0
487	20250114	121900	33820040	5620	5620	5620	5620	0
488	20250114	121800	33820040	5620	5620	5620	5620	200
489	20250114	121700	32696040	5610	5610	5610	5610	0
490	20250114	121600	32696040	5610	5610	5610	5610	0
491	20250114	121500	32696040	5610	5610	5610	5610	0
492	20250114	121400	32696040	5610	5610	5610	5610	0
493	20250114	121300	32696040	5610	5610	5610	5610	0
494	20250114	121200	32696040	5610	5610	5610	5610	0
495	20250114	121100	32696040	5610	5610	5610	5610	0
496	20250114	121000	32696040	5610	5610	5610	5610	0
497	20250114	120900	32696040	5610	5610	5610	5610	161
498	20250114	120800	31792830	5620	5620	5620	5620	0
499	20250114	120700	31792830	5620	5620	5620	5620	2
500	20250114	120600	31781590	5620	5620	5620	5620	300
501	20250114	120500	30095590	5610	5610	5610	5610	0
502	20250114	120400	30095590	5610	5610	5610	5610	0
503	20250114	120300	30095590	5610	5610	5610	5610	0
504	20250114	120200	30095590	5610	5610	5610	5610	0
505	20250114	120100	30095590	5610	5610	5610	5610	0
506	20250114	120000	30095590	5610	5610	5610	5610	0
507	20250114	115900	30095590	5610	5610	5610	5610	0
508	20250114	115800	30095590	5610	5610	5610	5610	0
509	20250114	115700	30095590	5610	5610	5610	5610	300
510	20250114	115600	28412590	5620	5620	5620	5620	0
511	20250114	115500	28412590	5620	5610	5620	5610	2
512	20250114	115400	28401360	5620	5620	5620	5620	0
513	20250114	115300	28401360	5620	5620	5620	5620	5
514	20250114	115200	28373260	5620	5620	5620	5620	0
515	20250114	115100	28373260	5620	5620	5620	5620	0
516	20250114	115000	28373260	5620	5620	5620	5620	0
517	20250114	114900	28373260	5620	5620	5620	5620	2
518	20250114	114800	28362020	5640	5640	5640	5640	530
519	20250114	114700	25372820	5640	5640	5640	5640	1
520	20250114	114600	25367180	5630	5630	5630	5630	63
521	20250114	114500	25012490	5650	5650	5650	5650	0
522	20250114	114400	25012490	5650	5650	5650	5650	0
523	20250114	114300	25012490	5650	5650	5650	5650	0
524	20250114	114200	25012490	5650	5650	5650	5650	0
525	20250114	114100	25012490	5650	5650	5650	5650	0
526	20250114	114000	25012490	5650	5650	5650	5650	0
527	20250114	113900	25012490	5650	5650	5650	5650	0
528	20250114	113800	25012490	5650	5650	5650	5650	50
529	20250114	113700	24729990	5650	5650	5650	5650	0
530	20250114	113600	24729990	5650	5650	5650	5650	0
531	20250114	113500	24729990	5650	5650	5650	5650	0
532	20250114	113400	24729990	5650	5650	5650	5650	0
533	20250114	113300	24729990	5650	5650	5650	5650	0
534	20250114	113200	24729990	5650	5650	5650	5650	0
535	20250114	113100	24729990	5650	5650	5650	5650	0
536	20250114	113000	24729990	5650	5650	5650	5650	30
537	20250114	112900	24560490	5630	5630	5630	5630	2
538	20250114	112800	24549230	5630	5630	5630	5630	0
539	20250114	112700	24549230	5630	5630	5630	5630	0
540	20250114	112600	24549230	5630	5630	5630	5630	0
541	20250114	112500	24549230	5630	5630	5630	5630	0
542	20250114	112400	24549230	5630	5630	5630	5630	0
543	20250114	112300	24549230	5630	5630	5630	5630	0
544	20250114	112200	24549230	5630	5630	5630	5630	0
545	20250114	112100	24549230	5630	5630	5630	5630	0
546	20250114	112000	24549230	5630	5630	5630	5630	0
547	20250114	111900	24549230	5630	5630	5630	5630	0
548	20250114	111800	24549230	5630	5630	5630	5630	4
549	20250114	111700	24526710	5630	5630	5630	5630	0
550	20250114	111600	24526710	5630	5640	5640	5630	72
551	20250114	111500	24121330	5630	5630	5630	5630	70
552	20250114	111400	23727230	5630	5630	5630	5630	0
553	20250114	111300	23727230	5630	5630	5630	5630	0
554	20250114	111200	23727230	5630	5630	5630	5630	0
555	20250114	111100	23727230	5630	5630	5630	5630	0
556	20250114	111000	23727230	5630	5630	5630	5630	0
557	20250114	110900	23727230	5630	5630	5630	5630	0
558	20250114	110800	23727230	5630	5630	5630	5630	0
559	20250114	110700	23727230	5630	5630	5630	5630	0
560	20250114	110600	23727230	5630	5630	5630	5630	0
561	20250114	110500	23727230	5630	5630	5630	5630	0
562	20250114	110400	23727230	5630	5630	5630	5630	0
563	20250114	110300	23727230	5630	5630	5630	5630	0
564	20250114	110200	23727230	5630	5630	5630	5630	0
565	20250114	110100	23727230	5630	5630	5630	5630	0
566	20250114	110000	23727230	5630	5630	5630	5630	0
567	20250114	105900	23727230	5630	5630	5630	5630	0
568	20250114	105800	23727230	5630	5630	5630	5630	0
569	20250114	105700	23727230	5630	5630	5630	5630	0
570	20250114	105600	23727230	5630	5630	5630	5630	0
571	20250114	105500	23727230	5630	5630	5630	5630	1
572	20250114	105400	23721600	5640	5640	5640	5640	0
573	20250114	105300	23721600	5640	5640	5640	5640	0
574	20250114	105200	23721600	5640	5640	5640	5640	20
575	20250114	105100	23608800	5640	5640	5640	5640	0
576	20250114	105000	23608800	5640	5640	5640	5640	0
577	20250114	104900	23608800	5640	5640	5640	5640	0
578	20250114	104800	23608800	5640	5640	5640	5640	0
579	20250114	104700	23608800	5640	5640	5640	5640	0
580	20250114	104600	23608800	5640	5640	5640	5640	0
581	20250114	104500	23608800	5640	5640	5640	5640	0
582	20250114	104400	23608800	5640	5640	5640	5640	10
583	20250114	104300	23552400	5640	5640	5640	5640	3
584	20250114	104200	23535480	5660	5660	5660	5660	0
585	20250114	104100	23535480	5660	5660	5660	5660	1
586	20250114	104000	23529820	5660	5660	5660	5660	0
587	20250114	103900	23529820	5660	5660	5660	5660	1
588	20250114	103800	23524160	5640	5640	5640	5640	0
589	20250114	103700	23524160	5640	5640	5640	5640	0
590	20250114	103600	23524160	5640	5640	5640	5640	0
591	20250114	103500	23524160	5640	5640	5640	5640	0
592	20250114	103400	23524160	5640	5640	5640	5640	0
593	20250114	103300	23524160	5640	5640	5640	5640	178
594	20250114	103200	22520240	5640	5640	5640	5640	0
595	20250114	103100	22520240	5640	5640	5640	5640	1
596	20250114	103000	22514600	5640	5640	5640	5640	0
597	20250114	102900	22514600	5640	5640	5640	5640	0
598	20250114	102800	22514600	5640	5640	5640	5640	0
599	20250114	102700	22514600	5640	5640	5640	5640	0
600	20250114	102600	22514600	5640	5640	5640	5640	0
601	20250114	102500	22514600	5640	5640	5640	5640	0
602	20250114	102400	22514600	5640	5640	5640	5640	0
603	20250114	102300	22514600	5640	5640	5640	5640	0
604	20250114	102200	22514600	5640	5640	5640	5640	0
605	20250114	102100	22514600	5640	5640	5640	5640	0
606	20250114	102000	22514600	5640	5640	5640	5640	0
607	20250114	101900	22514600	5640	5640	5640	5640	0
608	20250114	101800	22514600	5640	5640	5640	5640	0
609	20250114	101700	22514600	5640	5640	5640	5640	0
610	20250114	101600	22514600	5640	5620	5640	5620	1001
611	20250114	101500	16882040	5620	5620	5620	5620	0
612	20250114	101400	16882040	5620	5620	5620	5620	2
613	20250114	101300	16870800	5620	5620	5620	5620	2
614	20250114	101200	16859560	5620	5620	5620	5620	0
615	20250114	101100	16859560	5620	5620	5620	5620	5
616	20250114	101000	16831460	5620	5620	5620	5620	0
617	20250114	100900	16831460	5620	5620	5620	5620	0
618	20250114	100800	16831460	5620	5620	5620	5620	1
619	20250114	100700	16825840	5620	5620	5620	5620	0
620	20250114	100600	16825840	5620	5620	5620	5620	0
621	20250114	100500	16825840	5620	5620	5620	5620	0
622	20250114	100400	16825840	5620	5620	5620	5620	1
623	20250114	100300	16820220	5620	5620	5620	5620	0
624	20250114	100200	16820220	5620	5620	5620	5620	11
625	20250114	100100	16758400	5620	5620	5620	5620	0
626	20250114	100000	16758400	5620	5620	5620	5620	0
627	20250114	095900	16758400	5620	5620	5620	5620	0
628	20250114	095800	16758400	5620	5620	5620	5620	0
629	20250114	095700	16758400	5620	5620	5620	5620	0
630	20250114	095600	16758400	5620	5620	5620	5620	0
631	20250114	095500	16758400	5620	5620	5620	5620	0
632	20250114	095400	16758400	5620	5620	5620	5620	0
633	20250114	095300	16758400	5620	5620	5620	5620	0
634	20250114	095200	16758400	5620	5620	5620	5620	500
635	20250114	095100	13948400	5620	5620	5620	5620	0
636	20250114	095000	13948400	5620	5620	5620	5620	5
637	20250114	094900	13920300	5620	5620	5620	5620	0
638	20250114	094800	13920300	5620	5620	5620	5620	0
639	20250114	094700	13920300	5620	5620	5620	5620	0
640	20250114	094600	13920300	5620	5620	5620	5620	0
641	20250114	094500	13920300	5620	5620	5620	5620	0
642	20250114	094400	13920300	5620	5620	5620	5620	0
643	20250114	094300	13920300	5620	5620	5620	5620	0
644	20250114	094200	13920300	5620	5620	5620	5620	1
645	20250114	094100	13914680	5620	5620	5620	5620	61
646	20250114	094000	13571860	5640	5640	5640	5640	0
647	20250114	093900	13571860	5640	5670	5670	5640	2
648	20250114	093800	13560550	5620	5610	5620	5610	696
649	20250114	093700	9655800	5610	5610	5610	5610	1
650	20250114	093600	9650190	5610	5610	5610	5610	0
651	20250114	093500	9650190	5610	5610	5610	5610	19
652	20250114	093400	9543600	5620	5620	5620	5620	0
653	20250114	093300	9543600	5620	5620	5620	5620	0
654	20250114	093200	9543600	5620	5620	5620	5620	0
655	20250114	093100	9543600	5620	5620	5620	5620	0
656	20250114	093000	9543600	5620	5620	5620	5620	0
657	20250114	092900	9543600	5620	5620	5620	5620	2
658	20250114	092800	9532360	5630	5630	5630	5630	0
659	20250114	092700	9532360	5630	5630	5630	5630	0
660	20250114	092600	9532360	5630	5630	5630	5630	1
661	20250114	092500	9526730	5620	5620	5620	5620	0
662	20250114	092400	9526730	5620	5640	5640	5620	135
663	20250114	092300	8767990	5670	5670	5670	5670	0
664	20250114	092200	8767990	5670	5670	5670	5670	0
665	20250114	092100	8767990	5670	5660	5670	5660	10
666	20250114	092000	8711330	5620	5620	5620	5620	0
667	20250114	091900	8711330	5620	5620	5620	5620	0
668	20250114	091800	8711330	5620	5620	5620	5620	0
669	20250114	091700	8711330	5620	5620	5620	5620	29
670	20250114	091600	8548350	5620	5620	5620	5620	0
671	20250114	091500	8548350	5620	5620	5620	5620	0
672	20250114	091400	8548350	5620	5620	5620	5620	714
673	20250114	091300	4535670	5620	5620	5620	5620	0
674	20250114	091200	4535670	5620	5620	5620	5620	0
675	20250114	091100	4535670	5620	5620	5620	5620	0
676	20250114	091000	4535670	5620	5620	5620	5620	0
677	20250114	090900	4535670	5620	5630	5630	5620	190
678	20250114	090800	3467850	5630	5630	5630	5630	29
679	20250114	090700	3304580	5650	5640	5650	5640	2
680	20250114	090600	3293290	5690	5690	5690	5690	0
681	20250114	090500	3293290	5690	5690	5690	5690	0
682	20250114	090400	3293290	5690	5690	5690	5690	0
683	20250114	090300	3293290	5690	5690	5690	5690	0
684	20250114	090200	3293290	5690	5690	5690	5690	0
685	20250114	090100	3293290	5690	5690	5690	5690	0
686	20250114	090000	3293290	5690	5610	5690	5610	574