KissMeData/190650/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203600	27660310	5570	5570	5570	5570	199
3	20250114	203500	27660310	5570	5570	5570	5570	0
4	20250114	203400	27660310	5570	5570	5570	5570	0
5	20250114	203300	27660310	5570	5570	5570	5570	0
6	20250114	203200	27660310	5570	5570	5570	5570	0
7	20250114	203100	27660310	5570	5570	5570	5570	0
8	20250114	203000	27660310	5570	5570	5570	5570	0
9	20250114	202900	27660310	5570	5570	5570	5570	0
10	20250114	202800	27660310	5570	5570	5570	5570	0
11	20250114	202700	27660310	5570	5570	5570	5570	0
12	20250114	202600	27660310	5570	5570	5570	5570	0
13	20250114	202500	27660310	5570	5570	5570	5570	0
14	20250114	202400	27660310	5570	5570	5570	5570	0
15	20250114	202300	27660310	5570	5570	5570	5570	0
16	20250114	202200	27660310	5570	5570	5570	5570	0
17	20250114	202100	27660310	5570	5570	5570	5570	0
18	20250114	202000	27660310	5570	5570	5570	5570	0
19	20250114	201900	27660310	5570	5570	5570	5570	0
20	20250114	201800	27660310	5570	5570	5570	5570	0
21	20250114	201700	27660310	5570	5570	5570	5570	0
22	20250114	201600	27660310	5570	5570	5570	5570	0
23	20250114	201500	27660310	5570	5570	5570	5570	0
24	20250114	201400	27660310	5570	5570	5570	5570	0
25	20250114	201300	27660310	5570	5570	5570	5570	0
26	20250114	201200	27660310	5570	5570	5570	5570	0
27	20250114	201100	27660310	5570	5570	5570	5570	0
28	20250114	201000	27660310	5570	5570	5570	5570	0
29	20250114	200900	27660310	5570	5570	5570	5570	0
30	20250114	200800	27660310	5570	5570	5570	5570	0
31	20250114	200700	27660310	5570	5570	5570	5570	0
32	20250114	200600	27660310	5570	5570	5570	5570	199
33	20250114	200500	27660310	5570	5570	5570	5570	0
34	20250114	200400	27660310	5570	5570	5570	5570	0
35	20250114	200300	27660310	5570	5570	5570	5570	0
36	20250114	200200	27660310	5570	5570	5570	5570	0
37	20250114	200100	27660310	5570	5570	5570	5570	0
38	20250114	200000	27660310	5570	5570	5570	5570	0
39	20250114	195900	27660310	5570	5570	5570	5570	0
40	20250114	195800	27660310	5570	5570	5570	5570	0
41	20250114	195700	27660310	5570	5570	5570	5570	0
42	20250114	195600	27660310	5570	5570	5570	5570	0
43	20250114	195500	27660310	5570	5570	5570	5570	0
44	20250114	195400	27660310	5570	5570	5570	5570	0
45	20250114	195300	27660310	5570	5570	5570	5570	0
46	20250114	195200	27660310	5570	5570	5570	5570	0
47	20250114	195100	27660310	5570	5570	5570	5570	0
48	20250114	195000	27660310	5570	5570	5570	5570	0
49	20250114	194900	27660310	5570	5570	5570	5570	0
50	20250114	194800	27660310	5570	5570	5570	5570	0
51	20250114	194700	27660310	5570	5570	5570	5570	0
52	20250114	194600	27660310	5570	5570	5570	5570	0
53	20250114	194500	27660310	5570	5570	5570	5570	0
54	20250114	194400	27660310	5570	5570	5570	5570	0
55	20250114	194300	27660310	5570	5570	5570	5570	0
56	20250114	194200	27660310	5570	5570	5570	5570	0
57	20250114	194100	27660310	5570	5570	5570	5570	0
58	20250114	194000	27660310	5570	5570	5570	5570	0
59	20250114	193900	27660310	5570	5570	5570	5570	0
60	20250114	193800	27660310	5570	5570	5570	5570	0
61	20250114	193700	27660310	5570	5570	5570	5570	0
62	20250114	193600	27660310	5570	5570	5570	5570	199
63	20250114	193500	27660310	5570	5570	5570	5570	0
64	20250114	193400	27660310	5570	5570	5570	5570	0
65	20250114	193300	27660310	5570	5570	5570	5570	0
66	20250114	193200	27660310	5570	5570	5570	5570	0
67	20250114	193100	27660310	5570	5570	5570	5570	0
68	20250114	193000	27660310	5570	5570	5570	5570	0
69	20250114	192900	27660310	5570	5570	5570	5570	0
70	20250114	192800	27660310	5570	5570	5570	5570	0
71	20250114	192700	27660310	5570	5570	5570	5570	0
72	20250114	192600	27660310	5570	5570	5570	5570	0
73	20250114	192500	27660310	5570	5570	5570	5570	0
74	20250114	192400	27660310	5570	5570	5570	5570	0
75	20250114	192300	27660310	5570	5570	5570	5570	0
76	20250114	192200	27660310	5570	5570	5570	5570	0
77	20250114	192100	27660310	5570	5570	5570	5570	0
78	20250114	192000	27660310	5570	5570	5570	5570	0
79	20250114	191900	27660310	5570	5570	5570	5570	0
80	20250114	191800	27660310	5570	5570	5570	5570	0
81	20250114	191700	27660310	5570	5570	5570	5570	0
82	20250114	191600	27660310	5570	5570	5570	5570	0
83	20250114	191500	27660310	5570	5570	5570	5570	0
84	20250114	191400	27660310	5570	5570	5570	5570	0
85	20250114	191300	27660310	5570	5570	5570	5570	0
86	20250114	191200	27660310	5570	5570	5570	5570	0
87	20250114	191100	27660310	5570	5570	5570	5570	0
88	20250114	191000	27660310	5570	5570	5570	5570	0
89	20250114	190900	27660310	5570	5570	5570	5570	0
90	20250114	190800	27660310	5570	5570	5570	5570	0
91	20250114	190700	27660310	5570	5570	5570	5570	0
92	20250114	190600	27660310	5570	5570	5570	5570	199
93	20250114	190500	27660310	5570	5570	5570	5570	0
94	20250114	190400	27660310	5570	5570	5570	5570	0
95	20250114	190300	27660310	5570	5570	5570	5570	0
96	20250114	190200	27660310	5570	5570	5570	5570	0
97	20250114	190100	27660310	5570	5570	5570	5570	0
98	20250114	190000	27660310	5570	5570	5570	5570	0
99	20250114	185900	27660310	5570	5570	5570	5570	0
100	20250114	185800	27660310	5570	5570	5570	5570	0
101	20250114	185700	27660310	5570	5570	5570	5570	0
102	20250114	185600	27660310	5570	5570	5570	5570	0
103	20250114	185500	27660310	5570	5570	5570	5570	0
104	20250114	185400	27660310	5570	5570	5570	5570	0
105	20250114	185300	27660310	5570	5570	5570	5570	0
106	20250114	185200	27660310	5570	5570	5570	5570	0
107	20250114	185100	27660310	5570	5570	5570	5570	0
108	20250114	185000	27660310	5570	5570	5570	5570	0
109	20250114	184900	27660310	5570	5570	5570	5570	0
110	20250114	184800	27660310	5570	5570	5570	5570	0
111	20250114	184700	27660310	5570	5570	5570	5570	0
112	20250114	184600	27660310	5570	5570	5570	5570	0
113	20250114	184500	27660310	5570	5570	5570	5570	0
114	20250114	184400	27660310	5570	5570	5570	5570	0
115	20250114	184300	27660310	5570	5570	5570	5570	0
116	20250114	184200	27660310	5570	5570	5570	5570	0
117	20250114	184100	27660310	5570	5570	5570	5570	0
118	20250114	184000	27660310	5570	5570	5570	5570	0
119	20250114	183900	27660310	5570	5570	5570	5570	0
120	20250114	183800	27660310	5570	5570	5570	5570	0
121	20250114	183700	27660310	5570	5570	5570	5570	0
122	20250114	183600	27660310	5570	5570	5570	5570	199
123	20250114	183500	27660310	5570	5570	5570	5570	0
124	20250114	183400	27660310	5570	5570	5570	5570	0
125	20250114	183300	27660310	5570	5570	5570	5570	0
126	20250114	183200	27660310	5570	5570	5570	5570	0
127	20250114	183100	27660310	5570	5570	5570	5570	0
128	20250114	183000	27660310	5570	5570	5570	5570	0
129	20250114	182900	27660310	5570	5570	5570	5570	0
130	20250114	182800	27660310	5570	5570	5570	5570	0
131	20250114	182700	27660310	5570	5570	5570	5570	0
132	20250114	182600	27660310	5570	5570	5570	5570	0
133	20250114	182500	27660310	5570	5570	5570	5570	0
134	20250114	182400	27660310	5570	5570	5570	5570	0
135	20250114	182300	27660310	5570	5570	5570	5570	0
136	20250114	182200	27660310	5570	5570	5570	5570	0
137	20250114	182100	27660310	5570	5570	5570	5570	0
138	20250114	182000	27660310	5570	5570	5570	5570	0
139	20250114	181900	27660310	5570	5570	5570	5570	0
140	20250114	181800	27660310	5570	5570	5570	5570	0
141	20250114	181700	27660310	5570	5570	5570	5570	0
142	20250114	181600	27660310	5570	5570	5570	5570	0
143	20250114	181500	27660310	5570	5570	5570	5570	0
144	20250114	181400	27660310	5570	5570	5570	5570	0
145	20250114	181300	27660310	5570	5570	5570	5570	0
146	20250114	181200	27660310	5570	5570	5570	5570	0
147	20250114	181100	27660310	5570	5570	5570	5570	0
148	20250114	181000	27660310	5570	5570	5570	5570	0
149	20250114	180900	27660310	5570	5570	5570	5570	0
150	20250114	180800	27660310	5570	5570	5570	5570	0
151	20250114	180700	27660310	5570	5570	5570	5570	0
152	20250114	180600	27660310	5570	5570	5570	5570	199
153	20250114	180500	27660310	5570	5570	5570	5570	0
154	20250114	180400	27660310	5570	5570	5570	5570	0
155	20250114	180300	27660310	5570	5570	5570	5570	0
156	20250114	180200	27660310	5570	5570	5570	5570	0
157	20250114	180100	27660310	5570	5570	5570	5570	0
158	20250114	180000	27660310	5570	5570	5570	5570	0
159	20250114	175900	27660310	5570	5570	5570	5570	0
160	20250114	175800	27660310	5570	5570	5570	5570	0
161	20250114	175700	27660310	5570	5570	5570	5570	0
162	20250114	175600	27660310	5570	5570	5570	5570	0
163	20250114	175500	27660310	5570	5570	5570	5570	0
164	20250114	175400	27660310	5570	5570	5570	5570	0
165	20250114	175300	27660310	5570	5570	5570	5570	0
166	20250114	175200	27660310	5570	5570	5570	5570	0
167	20250114	175100	27660310	5570	5570	5570	5570	0
168	20250114	175000	27660310	5570	5570	5570	5570	0
169	20250114	174900	27660310	5570	5570	5570	5570	0
170	20250114	174800	27660310	5570	5570	5570	5570	0
171	20250114	174700	27660310	5570	5570	5570	5570	0
172	20250114	174600	27660310	5570	5570	5570	5570	0
173	20250114	174500	27660310	5570	5570	5570	5570	0
174	20250114	174400	27660310	5570	5570	5570	5570	0
175	20250114	174300	27660310	5570	5570	5570	5570	0
176	20250114	174200	27660310	5570	5570	5570	5570	0
177	20250114	174100	27660310	5570	5570	5570	5570	0
178	20250114	174000	27660310	5570	5570	5570	5570	0
179	20250114	173900	27660310	5570	5570	5570	5570	0
180	20250114	173800	27660310	5570	5570	5570	5570	0
181	20250114	173700	27660310	5570	5570	5570	5570	0
182	20250114	173600	27660310	5570	5570	5570	5570	199
183	20250114	173500	27660310	5570	5570	5570	5570	0
184	20250114	173400	27660310	5570	5570	5570	5570	0
185	20250114	173300	27660310	5570	5570	5570	5570	0
186	20250114	173200	27660310	5570	5570	5570	5570	0
187	20250114	173100	27660310	5570	5570	5570	5570	0
188	20250114	173000	27660310	5570	5570	5570	5570	0
189	20250114	172900	27660310	5570	5570	5570	5570	0
190	20250114	172800	27660310	5570	5570	5570	5570	0
191	20250114	172700	27660310	5570	5570	5570	5570	0
192	20250114	172600	27660310	5570	5570	5570	5570	0
193	20250114	172500	27660310	5570	5570	5570	5570	0
194	20250114	172400	27660310	5570	5570	5570	5570	0
195	20250114	172300	27660310	5570	5570	5570	5570	0
196	20250114	172200	27660310	5570	5570	5570	5570	0
197	20250114	172100	27660310	5570	5570	5570	5570	0
198	20250114	172000	27660310	5570	5570	5570	5570	0
199	20250114	171900	27660310	5570	5570	5570	5570	0
200	20250114	171800	27660310	5570	5570	5570	5570	0
201	20250114	171700	27660310	5570	5570	5570	5570	0
202	20250114	171600	27660310	5570	5570	5570	5570	0
203	20250114	171500	27660310	5570	5570	5570	5570	0
204	20250114	171400	27660310	5570	5570	5570	5570	0
205	20250114	171300	27660310	5570	5570	5570	5570	0
206	20250114	171200	27660310	5570	5570	5570	5570	0
207	20250114	171100	27660310	5570	5570	5570	5570	0
208	20250114	171000	27660310	5570	5570	5570	5570	0
209	20250114	170900	27660310	5570	5570	5570	5570	0
210	20250114	170800	27660310	5570	5570	5570	5570	0
211	20250114	170700	27660310	5570	5570	5570	5570	0
212	20250114	170600	27660310	5570	5570	5570	5570	199
213	20250114	170500	27660310	5570	5570	5570	5570	0
214	20250114	170400	27660310	5570	5570	5570	5570	0
215	20250114	170300	27660310	5570	5570	5570	5570	0
216	20250114	170200	27660310	5570	5570	5570	5570	0
217	20250114	170100	27660310	5570	5570	5570	5570	0
218	20250114	170000	27660310	5570	5570	5570	5570	0
219	20250114	165900	27660310	5570	5570	5570	5570	0
220	20250114	165800	27660310	5570	5570	5570	5570	0
221	20250114	165700	27660310	5570	5570	5570	5570	0
222	20250114	165600	27660310	5570	5570	5570	5570	0
223	20250114	165500	27660310	5570	5570	5570	5570	0
224	20250114	165400	27660310	5570	5570	5570	5570	0
225	20250114	165300	27660310	5570	5570	5570	5570	0
226	20250114	165200	27660310	5570	5570	5570	5570	0
227	20250114	165100	27660310	5570	5570	5570	5570	0
228	20250114	165000	27660310	5570	5570	5570	5570	0
229	20250114	164900	27660310	5570	5570	5570	5570	0
230	20250114	164800	27660310	5570	5570	5570	5570	0
231	20250114	164700	27660310	5570	5570	5570	5570	0
232	20250114	164600	27660310	5570	5570	5570	5570	0
233	20250114	164500	27660310	5570	5570	5570	5570	0
234	20250114	164400	27660310	5570	5570	5570	5570	0
235	20250114	164300	27660310	5570	5570	5570	5570	0
236	20250114	164200	27660310	5570	5570	5570	5570	0
237	20250114	164100	27660310	5570	5570	5570	5570	0
238	20250114	164000	27660310	5570	5570	5570	5570	0
239	20250114	163900	27660310	5570	5570	5570	5570	0
240	20250114	163800	27660310	5570	5570	5570	5570	0
241	20250114	163700	27660310	5570	5570	5570	5570	0
242	20250114	163600	27660310	5570	5570	5570	5570	199
243	20250114	163500	27660310	5570	5570	5570	5570	0
244	20250114	163400	27660310	5570	5570	5570	5570	0
245	20250114	163300	27660310	5570	5570	5570	5570	0
246	20250114	163200	27660310	5570	5570	5570	5570	0
247	20250114	163100	27660310	5570	5570	5570	5570	0
248	20250114	163000	27660310	5570	5570	5570	5570	0
249	20250114	162900	27660310	5570	5570	5570	5570	0
250	20250114	162800	27660310	5570	5570	5570	5570	0
251	20250114	162700	27660310	5570	5570	5570	5570	0
252	20250114	162600	27660310	5570	5570	5570	5570	0
253	20250114	162500	27660310	5570	5570	5570	5570	0
254	20250114	162400	27660310	5570	5570	5570	5570	0
255	20250114	162300	27660310	5570	5570	5570	5570	0
256	20250114	162200	27660310	5570	5570	5570	5570	0
257	20250114	162100	27660310	5570	5570	5570	5570	0
258	20250114	162000	27660310	5570	5570	5570	5570	0
259	20250114	161900	27660310	5570	5570	5570	5570	0
260	20250114	161800	27660310	5570	5570	5570	5570	0
261	20250114	161700	27660310	5570	5570	5570	5570	0
262	20250114	161600	27660310	5570	5570	5570	5570	0
263	20250114	161500	27660310	5570	5570	5570	5570	0
264	20250114	161400	27660310	5570	5570	5570	5570	0
265	20250114	161300	27660310	5570	5570	5570	5570	0
266	20250114	161200	27660310	5570	5570	5570	5570	0
267	20250114	161100	27660310	5570	5570	5570	5570	0
268	20250114	161000	27660310	5570	5570	5570	5570	0
269	20250114	160900	27660310	5570	5570	5570	5570	0
270	20250114	160800	27660310	5570	5570	5570	5570	0
271	20250114	160700	27660310	5570	5570	5570	5570	0
272	20250114	160600	27660310	5570	5570	5570	5570	199
273	20250114	160500	27660310	5570	5570	5570	5570	0
274	20250114	160400	27660310	5570	5570	5570	5570	0
275	20250114	160300	27660310	5570	5570	5570	5570	0
276	20250114	160200	27660310	5570	5570	5570	5570	0
277	20250114	160100	27660310	5570	5570	5570	5570	0
278	20250114	160000	27660310	5570	5570	5570	5570	0
279	20250114	155900	27660310	5570	5570	5570	5570	0
280	20250114	155800	27660310	5570	5570	5570	5570	0
281	20250114	155700	27660310	5570	5570	5570	5570	0
282	20250114	155600	27660310	5570	5570	5570	5570	0
283	20250114	155500	27660310	5570	5570	5570	5570	0
284	20250114	155400	27660310	5570	5570	5570	5570	0
285	20250114	155300	27660310	5570	5570	5570	5570	0
286	20250114	155200	27660310	5570	5570	5570	5570	0
287	20250114	155100	27660310	5570	5570	5570	5570	0
288	20250114	155000	27660310	5570	5570	5570	5570	0
289	20250114	154900	27660310	5570	5570	5570	5570	0
290	20250114	154800	27660310	5570	5570	5570	5570	0
291	20250114	154700	27660310	5570	5570	5570	5570	0
292	20250114	154600	27660310	5570	5570	5570	5570	0
293	20250114	154500	27660310	5570	5570	5570	5570	0
294	20250114	154400	27660310	5570	5570	5570	5570	0
295	20250114	154300	27660310	5570	5570	5570	5570	0
296	20250114	154200	27660310	5570	5570	5570	5570	0
297	20250114	154100	27660310	5570	5570	5570	5570	0
298	20250114	154000	27660310	5570	5570	5570	5570	0
299	20250114	153900	27660310	5570	5570	5570	5570	0
300	20250114	153800	27660310	5570	5570	5570	5570	0
301	20250114	153700	27660310	5570	5570	5570	5570	0
302	20250114	153600	27660310	5570	5570	5570	5570	199
303	20250114	153500	27660310	5570	5570	5570	5570	0
304	20250114	153400	27660310	5570	5570	5570	5570	0
305	20250114	153300	27660310	5570	5570	5570	5570	0
306	20250114	153200	27660310	5570	5570	5570	5570	0
307	20250114	153100	27660310	5570	5570	5570	5570	0
308	20250114	153000	27660310	5570	5570	5570	5570	199
309	20250114	152900	26551880	5570	5570	5570	5570	0
310	20250114	152800	26551880	5570	5570	5570	5570	0
311	20250114	152700	26551880	5570	5570	5570	5570	0
312	20250114	152600	26551880	5570	5570	5570	5570	0
313	20250114	152500	26551880	5570	5570	5570	5570	0
314	20250114	152400	26551880	5570	5570	5570	5570	0
315	20250114	152300	26551880	5570	5570	5570	5570	0
316	20250114	152200	26551880	5570	5570	5570	5570	0
317	20250114	152100	26551880	5570	5570	5570	5570	0
318	20250114	152000	26551880	5570	5570	5570	5570	0
319	20250114	151900	26551880	5570	5570	5570	5570	0
320	20250114	151800	26551880	5570	5570	5570	5570	0
321	20250114	151700	26551880	5570	5570	5570	5570	0
322	20250114	151600	26551880	5570	5570	5570	5570	0
323	20250114	151500	26551880	5570	5570	5570	5570	0
324	20250114	151400	26551880	5570	5570	5570	5570	0
325	20250114	151300	26551880	5570	5570	5570	5570	0
326	20250114	151200	26551880	5570	5570	5570	5570	0
327	20250114	151100	26551880	5570	5570	5570	5570	0
328	20250114	151000	26551880	5570	5570	5570	5570	0
329	20250114	150900	26551880	5570	5570	5570	5570	0
330	20250114	150800	26551880	5570	5570	5570	5570	0
331	20250114	150700	26551880	5570	5570	5570	5570	0
332	20250114	150600	26551880	5570	5570	5570	5570	0
333	20250114	150500	26551880	5570	5570	5570	5570	0
334	20250114	150400	26551880	5570	5570	5570	5570	0
335	20250114	150300	26551880	5570	5570	5570	5570	0
336	20250114	150200	26551880	5570	5570	5570	5570	0
337	20250114	150100	26551880	5570	5570	5570	5570	1
338	20250114	150000	26546310	5570	5570	5570	5570	0
339	20250114	145900	26546310	5570	5570	5570	5570	0
340	20250114	145800	26546310	5570	5570	5570	5570	0
341	20250114	145700	26546310	5570	5570	5570	5570	0
342	20250114	145600	26546310	5570	5570	5570	5570	0
343	20250114	145500	26546310	5570	5570	5570	5570	1
344	20250114	145400	26540740	5560	5560	5560	5560	0
345	20250114	145300	26540740	5560	5560	5560	5560	122
346	20250114	145200	25862420	5560	5560	5560	5560	0
347	20250114	145100	25862420	5560	5560	5560	5560	0
348	20250114	145000	25862420	5560	5560	5560	5560	16
349	20250114	144900	25773460	5560	5530	5560	5530	862
350	20250114	144800	20981440	5560	5560	5560	5560	0
351	20250114	144700	20981440	5560	5560	5560	5560	0
352	20250114	144600	20981440	5560	5560	5560	5560	0
353	20250114	144500	20981440	5560	5560	5560	5560	0
354	20250114	144400	20981440	5560	5560	5560	5560	0
355	20250114	144300	20981440	5560	5560	5560	5560	0
356	20250114	144200	20981440	5560	5560	5560	5560	0
357	20250114	144100	20981440	5560	5560	5560	5560	0
358	20250114	144000	20981440	5560	5560	5560	5560	0
359	20250114	143900	20981440	5560	5560	5560	5560	0
360	20250114	143800	20981440	5560	5560	5560	5560	0
361	20250114	143700	20981440	5560	5560	5560	5560	0
362	20250114	143600	20981440	5560	5560	5560	5560	0
363	20250114	143500	20981440	5560	5560	5560	5560	0
364	20250114	143400	20981440	5560	5560	5560	5560	0
365	20250114	143300	20981440	5560	5560	5560	5560	0
366	20250114	143200	20981440	5560	5560	5560	5560	0
367	20250114	143100	20981440	5560	5560	5560	5560	0
368	20250114	143000	20981440	5560	5560	5560	5560	0
369	20250114	142900	20981440	5560	5560	5560	5560	1
370	20250114	142800	20975880	5560	5560	5560	5560	0
371	20250114	142700	20975880	5560	5560	5560	5560	0
372	20250114	142600	20975880	5560	5560	5560	5560	0
373	20250114	142500	20975880	5560	5560	5560	5560	0
374	20250114	142400	20975880	5560	5560	5560	5560	0
375	20250114	142300	20975880	5560	5560	5560	5560	0
376	20250114	142200	20975880	5560	5560	5560	5560	0
377	20250114	142100	20975880	5560	5560	5560	5560	0
378	20250114	142000	20975880	5560	5560	5560	5560	30
379	20250114	141900	20809080	5560	5560	5560	5560	0
380	20250114	141800	20809080	5560	5560	5560	5560	0
381	20250114	141700	20809080	5560	5560	5560	5560	0
382	20250114	141600	20809080	5560	5560	5560	5560	0
383	20250114	141500	20809080	5560	5560	5560	5560	0
384	20250114	141400	20809080	5560	5560	5560	5560	0
385	20250114	141300	20809080	5560	5560	5560	5560	0
386	20250114	141200	20809080	5560	5560	5560	5560	0
387	20250114	141100	20809080	5560	5560	5560	5560	0
388	20250114	141000	20809080	5560	5560	5560	5560	0
389	20250114	140900	20809080	5560	5560	5560	5560	0
390	20250114	140800	20809080	5560	5560	5560	5560	0
391	20250114	140700	20809080	5560	5560	5560	5560	0
392	20250114	140600	20809080	5560	5560	5560	5560	0
393	20250114	140500	20809080	5560	5560	5560	5560	0
394	20250114	140400	20809080	5560	5560	5560	5560	0
395	20250114	140300	20809080	5560	5560	5560	5560	0
396	20250114	140200	20809080	5560	5560	5560	5560	0
397	20250114	140100	20809080	5560	5560	5560	5560	0
398	20250114	140000	20809080	5560	5560	5560	5560	0
399	20250114	135900	20809080	5560	5560	5560	5560	0
400	20250114	135800	20809080	5560	5560	5560	5560	0
401	20250114	135700	20809080	5560	5560	5560	5560	0
402	20250114	135600	20809080	5560	5560	5560	5560	1
403	20250114	135500	20803520	5510	5510	5510	5510	107
404	20250114	135400	20213950	5560	5560	5560	5560	0
405	20250114	135300	20213950	5560	5560	5560	5560	0
406	20250114	135200	20213950	5560	5560	5560	5560	0
407	20250114	135100	20213950	5560	5560	5560	5560	100
408	20250114	135000	19657950	5520	5520	5520	5520	0
409	20250114	134900	19657950	5520	5520	5520	5520	0
410	20250114	134800	19657950	5520	5520	5520	5520	0
411	20250114	134700	19657950	5520	5520	5520	5520	0
412	20250114	134600	19657950	5520	5520	5520	5520	0
413	20250114	134500	19657950	5520	5520	5520	5520	0
414	20250114	134400	19657950	5520	5520	5520	5520	3
415	20250114	134300	19641390	5560	5560	5560	5560	0
416	20250114	134200	19641390	5560	5560	5560	5560	0
417	20250114	134100	19641390	5560	5560	5560	5560	0
418	20250114	134000	19641390	5560	5560	5560	5560	0
419	20250114	133900	19641390	5560	5560	5560	5560	0
420	20250114	133800	19641390	5560	5560	5560	5560	0
421	20250114	133700	19641390	5560	5560	5560	5560	0
422	20250114	133600	19641390	5560	5560	5560	5560	0
423	20250114	133500	19641390	5560	5560	5560	5560	0
424	20250114	133400	19641390	5560	5560	5560	5560	0
425	20250114	133300	19641390	5560	5560	5560	5560	0
426	20250114	133200	19641390	5560	5530	5560	5530	411
427	20250114	133100	17366580	5520	5520	5520	5520	0
428	20250114	133000	17366580	5520	5520	5520	5520	149
429	20250114	132900	16544100	5510	5510	5510	5510	106
430	20250114	132800	15960040	5510	5510	5510	5510	0
431	20250114	132700	15960040	5510	5510	5510	5510	0
432	20250114	132600	15960040	5510	5510	5510	5510	0
433	20250114	132500	15960040	5510	5510	5510	5510	0
434	20250114	132400	15960040	5510	5510	5510	5510	25
435	20250114	132300	15822290	5510	5510	5510	5510	5
436	20250114	132200	15794740	5500	5500	5500	5500	0
437	20250114	132100	15794740	5500	5500	5500	5500	0
438	20250114	132000	15794740	5500	5500	5500	5500	0
439	20250114	131900	15794740	5500	5500	5500	5500	0
440	20250114	131800	15794740	5500	5500	5500	5500	14
441	20250114	131700	15717740	5460	5460	5460	5460	0
442	20250114	131600	15717740	5460	5460	5460	5460	0
443	20250114	131500	15717740	5460	5460	5460	5460	0
444	20250114	131400	15717740	5460	5460	5460	5460	0
445	20250114	131300	15717740	5460	5460	5460	5460	0
446	20250114	131200	15717740	5460	5460	5460	5460	29
447	20250114	131100	15559400	5470	5470	5470	5470	0
448	20250114	131000	15559400	5470	5470	5470	5470	0
449	20250114	130900	15559400	5470	5470	5470	5470	0
450	20250114	130800	15559400	5470	5470	5470	5470	0
451	20250114	130700	15559400	5470	5470	5470	5470	149
452	20250114	130600	14744370	5470	5480	5480	5470	200
453	20250114	130500	13649650	5480	5480	5480	5480	0
454	20250114	130400	13649650	5480	5480	5480	5480	0
455	20250114	130300	13649650	5480	5480	5480	5480	0
456	20250114	130200	13649650	5480	5480	5480	5480	215
457	20250114	130100	12471450	5470	5530	5540	5470	241
458	20250114	130000	11148930	5500	5500	5500	5500	0
459	20250114	125900	11148930	5500	5500	5500	5500	0
460	20250114	125800	11148930	5500	5500	5500	5500	0
461	20250114	125700	11148930	5500	5500	5500	5500	0
462	20250114	125600	11148930	5500	5500	5500	5500	0
463	20250114	125500	11148930	5500	5500	5500	5500	0
464	20250114	125400	11148930	5500	5500	5500	5500	0
465	20250114	125300	11148930	5500	5500	5500	5500	0
466	20250114	125200	11148930	5500	5500	5500	5500	0
467	20250114	125100	11148930	5500	5500	5500	5500	0
468	20250114	125000	11148930	5500	5500	5500	5500	0
469	20250114	124900	11148930	5500	5500	5500	5500	0
470	20250114	124800	11148930	5500	5500	5500	5500	0
471	20250114	124700	11148930	5500	5500	5500	5500	0
472	20250114	124600	11148930	5500	5500	5500	5500	0
473	20250114	124500	11148930	5500	5500	5500	5500	0
474	20250114	124400	11148930	5500	5500	5500	5500	0
475	20250114	124300	11148930	5500	5500	5500	5500	0
476	20250114	124200	11148930	5500	5500	5500	5500	0
477	20250114	124100	11148930	5500	5500	5500	5500	0
478	20250114	124000	11148930	5500	5500	5500	5500	0
479	20250114	123900	11148930	5500	5500	5500	5500	0
480	20250114	123800	11148930	5500	5500	5500	5500	0
481	20250114	123700	11148930	5500	5500	5500	5500	0
482	20250114	123600	11148930	5500	5500	5500	5500	0
483	20250114	123500	11148930	5500	5500	5500	5500	0
484	20250114	123400	11148930	5500	5500	5500	5500	0
485	20250114	123300	11148930	5500	5500	5500	5500	0
486	20250114	123200	11148930	5500	5500	5500	5500	0
487	20250114	123100	11148930	5500	5500	5500	5500	0
488	20250114	123000	11148930	5500	5500	5500	5500	0
489	20250114	122900	11148930	5500	5500	5500	5500	13
490	20250114	122800	11077430	5540	5540	5540	5540	0
491	20250114	122700	11077430	5540	5540	5540	5540	0
492	20250114	122600	11077430	5540	5540	5540	5540	0
493	20250114	122500	11077430	5540	5540	5540	5540	0
494	20250114	122400	11077430	5540	5540	5540	5540	0
495	20250114	122300	11077430	5540	5540	5540	5540	0
496	20250114	122200	11077430	5540	5540	5540	5540	0
497	20250114	122100	11077430	5540	5540	5540	5540	0
498	20250114	122000	11077430	5540	5540	5540	5540	0
499	20250114	121900	11077430	5540	5540	5540	5540	0
500	20250114	121800	11077430	5540	5540	5540	5540	0
501	20250114	121700	11077430	5540	5540	5540	5540	0
502	20250114	121600	11077430	5540	5540	5540	5540	0
503	20250114	121500	11077430	5540	5540	5540	5540	0
504	20250114	121400	11077430	5540	5540	5540	5540	0
505	20250114	121300	11077430	5540	5540	5540	5540	0
506	20250114	121200	11077430	5540	5540	5540	5540	0
507	20250114	121100	11077430	5540	5540	5540	5540	0
508	20250114	121000	11077430	5540	5540	5540	5540	0
509	20250114	120900	11077430	5540	5540	5540	5540	0
510	20250114	120800	11077430	5540	5540	5540	5540	0
511	20250114	120700	11077430	5540	5540	5540	5540	0
512	20250114	120600	11077430	5540	5540	5540	5540	0
513	20250114	120500	11077430	5540	5540	5540	5540	0
514	20250114	120400	11077430	5540	5540	5540	5540	0
515	20250114	120300	11077430	5540	5540	5540	5540	0
516	20250114	120200	11077430	5540	5540	5540	5540	0
517	20250114	120100	11077430	5540	5540	5540	5540	0
518	20250114	120000	11077430	5540	5540	5540	5540	0
519	20250114	115900	11077430	5540	5540	5540	5540	0
520	20250114	115800	11077430	5540	5540	5540	5540	0
521	20250114	115700	11077430	5540	5540	5540	5540	0
522	20250114	115600	11077430	5540	5540	5540	5540	0
523	20250114	115500	11077430	5540	5540	5540	5540	0
524	20250114	115400	11077430	5540	5540	5540	5540	0
525	20250114	115300	11077430	5540	5540	5540	5540	892
526	20250114	115200	6135750	5500	5500	5500	5500	0
527	20250114	115100	6135750	5500	5500	5500	5500	0
528	20250114	115000	6135750	5500	5500	5500	5500	0
529	20250114	114900	6135750	5500	5500	5500	5500	0
530	20250114	114800	6135750	5500	5500	5500	5500	0
531	20250114	114700	6135750	5500	5500	5500	5500	0
532	20250114	114600	6135750	5500	5500	5500	5500	0
533	20250114	114500	6135750	5500	5500	5500	5500	0
534	20250114	114400	6135750	5500	5500	5500	5500	0
535	20250114	114300	6135750	5500	5500	5500	5500	0
536	20250114	114200	6135750	5500	5500	5500	5500	0
537	20250114	114100	6135750	5500	5500	5500	5500	0
538	20250114	114000	6135750	5500	5500	5500	5500	0
539	20250114	113900	6135750	5500	5500	5500	5500	0
540	20250114	113800	6135750	5500	5500	5500	5500	0
541	20250114	113700	6135750	5500	5500	5500	5500	0
542	20250114	113600	6135750	5500	5500	5500	5500	0
543	20250114	113500	6135750	5500	5500	5500	5500	0
544	20250114	113400	6135750	5500	5500	5500	5500	0
545	20250114	113300	6135750	5500	5500	5500	5500	0
546	20250114	113200	6135750	5500	5500	5500	5500	0
547	20250114	113100	6135750	5500	5500	5500	5500	0
548	20250114	113000	6135750	5500	5500	5500	5500	2
549	20250114	112900	6124750	5500	5500	5500	5500	0
550	20250114	112800	6124750	5500	5500	5500	5500	0
551	20250114	112700	6124750	5500	5500	5500	5500	0
552	20250114	112600	6124750	5500	5500	5500	5500	0
553	20250114	112500	6124750	5500	5500	5500	5500	0
554	20250114	112400	6124750	5500	5500	5500	5500	0
555	20250114	112300	6124750	5500	5500	5500	5500	0
556	20250114	112200	6124750	5500	5500	5500	5500	0
557	20250114	112100	6124750	5500	5500	5500	5500	0
558	20250114	112000	6124750	5500	5500	5500	5500	0
559	20250114	111900	6124750	5500	5500	5500	5500	0
560	20250114	111800	6124750	5500	5500	5500	5500	0
561	20250114	111700	6124750	5500	5500	5500	5500	0
562	20250114	111600	6124750	5500	5500	5500	5500	0
563	20250114	111500	6124750	5500	5500	5500	5500	0
564	20250114	111400	6124750	5500	5500	5500	5500	0
565	20250114	111300	6124750	5500	5500	5500	5500	0
566	20250114	111200	6124750	5500	5500	5500	5500	0
567	20250114	111100	6124750	5500	5500	5500	5500	0
568	20250114	111000	6124750	5500	5500	5500	5500	23
569	20250114	110900	5998250	5540	5540	5540	5540	0
570	20250114	110800	5998250	5540	5540	5540	5540	0
571	20250114	110700	5998250	5540	5540	5540	5540	0
572	20250114	110600	5998250	5540	5540	5540	5540	0
573	20250114	110500	5998250	5540	5540	5540	5540	0
574	20250114	110400	5998250	5540	5540	5540	5540	0
575	20250114	110300	5998250	5540	5540	5540	5540	0
576	20250114	110200	5998250	5540	5540	5540	5540	0
577	20250114	110100	5998250	5540	5540	5540	5540	0
578	20250114	110000	5998250	5540	5540	5540	5540	0
579	20250114	105900	5998250	5540	5540	5540	5540	0
580	20250114	105800	5998250	5540	5540	5540	5540	0
581	20250114	105700	5998250	5540	5540	5540	5540	0
582	20250114	105600	5998250	5540	5540	5540	5540	0
583	20250114	105500	5998250	5540	5540	5540	5540	0
584	20250114	105400	5998250	5540	5540	5540	5540	0
585	20250114	105300	5998250	5540	5540	5540	5540	0
586	20250114	105200	5998250	5540	5540	5540	5540	0
587	20250114	105100	5998250	5540	5540	5540	5540	0
588	20250114	105000	5998250	5540	5540	5540	5540	0
589	20250114	104900	5998250	5540	5540	5540	5540	0
590	20250114	104800	5998250	5540	5540	5540	5540	0
591	20250114	104700	5998250	5540	5540	5540	5540	0
592	20250114	104600	5998250	5540	5540	5540	5540	0
593	20250114	104500	5998250	5540	5540	5540	5540	0
594	20250114	104400	5998250	5540	5540	5540	5540	0
595	20250114	104300	5998250	5540	5540	5540	5540	0
596	20250114	104200	5998250	5540	5540	5540	5540	0
597	20250114	104100	5998250	5540	5540	5540	5540	0
598	20250114	104000	5998250	5540	5540	5540	5540	0
599	20250114	103900	5998250	5540	5540	5540	5540	0
600	20250114	103800	5998250	5540	5540	5540	5540	0
601	20250114	103700	5998250	5540	5540	5540	5540	0
602	20250114	103600	5998250	5540	5540	5540	5540	0
603	20250114	103500	5998250	5540	5540	5540	5540	36
604	20250114	103400	5798810	5510	5510	5510	5510	0
605	20250114	103300	5798810	5510	5510	5510	5510	0
606	20250114	103200	5798810	5510	5510	5510	5510	0
607	20250114	103100	5798810	5510	5510	5510	5510	0
608	20250114	103000	5798810	5510	5510	5510	5510	2
609	20250114	102900	5787790	5540	5540	5540	5540	0
610	20250114	102800	5787790	5540	5540	5540	5540	0
611	20250114	102700	5787790	5540	5540	5540	5540	0
612	20250114	102600	5787790	5540	5540	5540	5540	0
613	20250114	102500	5787790	5540	5540	5540	5540	0
614	20250114	102400	5787790	5540	5540	5540	5540	0
615	20250114	102300	5787790	5540	5540	5540	5540	0
616	20250114	102200	5787790	5540	5540	5540	5540	0
617	20250114	102100	5787790	5540	5540	5540	5540	0
618	20250114	102000	5787790	5540	5540	5540	5540	0
619	20250114	101900	5787790	5540	5540	5540	5540	0
620	20250114	101800	5787790	5540	5540	5540	5540	0
621	20250114	101700	5787790	5540	5540	5540	5540	0
622	20250114	101600	5787790	5540	5540	5540	5540	0
623	20250114	101500	5787790	5540	5540	5540	5540	0
624	20250114	101400	5787790	5540	5540	5540	5540	504
625	20250114	101300	2995630	5560	5560	5560	5560	0
626	20250114	101200	2995630	5560	5560	5560	5560	0
627	20250114	101100	2995630	5560	5560	5560	5560	1
628	20250114	101000	2990070	5540	5540	5540	5540	102
629	20250114	100900	2424990	5540	5540	5540	5540	0
630	20250114	100800	2424990	5540	5520	5540	5520	304
631	20250114	100700	743540	5520	5520	5520	5520	10
632	20250114	100600	688340	5520	5520	5520	5520	0
633	20250114	100500	688340	5520	5520	5520	5520	1
634	20250114	100400	682820	5520	5520	5520	5520	0
635	20250114	100300	682820	5520	5520	5520	5520	1
636	20250114	100200	677300	5530	5530	5530	5530	0
637	20250114	100100	677300	5530	5530	5530	5530	0
638	20250114	100000	677300	5530	5530	5530	5530	0
639	20250114	095900	677300	5530	5530	5530	5530	0
640	20250114	095800	677300	5530	5530	5530	5530	0
641	20250114	095700	677300	5530	5530	5530	5530	0
642	20250114	095600	677300	5530	5530	5530	5530	0
643	20250114	095500	677300	5530	5530	5530	5530	0
644	20250114	095400	677300	5530	5530	5530	5530	0
645	20250114	095300	677300	5530	5530	5530	5530	0
646	20250114	095200	677300	5530	5530	5530	5530	0
647	20250114	095100	677300	5530	5530	5530	5530	0
648	20250114	095000	677300	5530	5530	5530	5530	0
649	20250114	094900	677300	5530	5530	5530	5530	0
650	20250114	094800	677300	5530	5530	5530	5530	0
651	20250114	094700	677300	5530	5530	5530	5530	0
652	20250114	094600	677300	5530	5530	5530	5530	0
653	20250114	094500	677300	5530	5530	5530	5530	2
654	20250114	094400	666240	5530	5530	5530	5530	0
655	20250114	094300	666240	5530	5530	5530	5530	0
656	20250114	094200	666240	5530	5530	5530	5530	2
657	20250114	094100	655180	5510	5510	5510	5510	0
658	20250114	094000	655180	5510	5510	5510	5510	0
659	20250114	093900	655180	5510	5510	5510	5510	0
660	20250114	093800	655180	5510	5510	5510	5510	0
661	20250114	093700	655180	5510	5510	5510	5510	0
662	20250114	093600	655180	5510	5510	5510	5510	0
663	20250114	093500	655180	5510	5510	5510	5510	1
664	20250114	093400	649670	5500	5500	5500	5500	0
665	20250114	093300	649670	5500	5500	5500	5500	0
666	20250114	093200	649670	5500	5500	5500	5500	0
667	20250114	093100	649670	5500	5500	5500	5500	0
668	20250114	093000	649670	5500	5500	5500	5500	5
669	20250114	092900	622170	5500	5500	5500	5500	0
670	20250114	092800	622170	5500	5500	5500	5500	0
671	20250114	092700	622170	5500	5500	5500	5500	0
672	20250114	092600	622170	5500	5500	5500	5500	0
673	20250114	092500	622170	5500	5500	5500	5500	0
674	20250114	092400	622170	5500	5500	5500	5500	0
675	20250114	092300	622170	5500	5500	5500	5500	0
676	20250114	092200	622170	5500	5500	5500	5500	0
677	20250114	092100	622170	5500	5500	5500	5500	0
678	20250114	092000	622170	5500	5500	5500	5500	30
679	20250114	091900	457170	5530	5530	5530	5530	0
680	20250114	091800	457170	5530	5530	5530	5530	0
681	20250114	091700	457170	5530	5530	5530	5530	0
682	20250114	091600	457170	5530	5530	5530	5530	0
683	20250114	091500	457170	5530	5530	5530	5530	0
684	20250114	091400	457170	5530	5530	5530	5530	0
685	20250114	091300	457170	5530	5530	5530	5530	0
686	20250114	091200	457170	5530	5530	5530	5530	0
687	20250114	091100	457170	5530	5530	5530	5530	0
688	20250114	091000	457170	5530	5510	5530	5510	38
689	20250114	090900	247770	5510	5510	5510	5510	0
690	20250114	090800	247770	5510	5510	5510	5510	0
691	20250114	090700	247770	5510	5510	5510	5510	11
692	20250114	090600	187160	5510	5510	5510	5510	1
693	20250114	090500	181650	5510	5510	5510	5510	8
694	20250114	090400	137570	5510	5510	5510	5510	0
695	20250114	090300	137570	5510	5510	5510	5510	1
696	20250114	090200	132060	5500	5500	5500	5500	0
697	20250114	090100	132060	5500	5500	5500	5500	0
698	20250114	090000	132060	5500	5510	5510	5500	24