KissMeData/190650/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203600	15822540	5560	5560	5560	5560	194
3	20250110	203500	15822540	5560	5560	5560	5560	0
4	20250110	203400	15822540	5560	5560	5560	5560	0
5	20250110	203300	15822540	5560	5560	5560	5560	0
6	20250110	203200	15822540	5560	5560	5560	5560	0
7	20250110	203100	15822540	5560	5560	5560	5560	0
8	20250110	203000	15822540	5560	5560	5560	5560	0
9	20250110	202900	15822540	5560	5560	5560	5560	0
10	20250110	202800	15822540	5560	5560	5560	5560	0
11	20250110	202700	15822540	5560	5560	5560	5560	0
12	20250110	202600	15822540	5560	5560	5560	5560	0
13	20250110	202500	15822540	5560	5560	5560	5560	0
14	20250110	202400	15822540	5560	5560	5560	5560	0
15	20250110	202300	15822540	5560	5560	5560	5560	0
16	20250110	202200	15822540	5560	5560	5560	5560	0
17	20250110	202100	15822540	5560	5560	5560	5560	0
18	20250110	202000	15822540	5560	5560	5560	5560	0
19	20250110	201900	15822540	5560	5560	5560	5560	0
20	20250110	201800	15822540	5560	5560	5560	5560	0
21	20250110	201700	15822540	5560	5560	5560	5560	0
22	20250110	201600	15822540	5560	5560	5560	5560	0
23	20250110	201500	15822540	5560	5560	5560	5560	0
24	20250110	201400	15822540	5560	5560	5560	5560	0
25	20250110	201300	15822540	5560	5560	5560	5560	0
26	20250110	201200	15822540	5560	5560	5560	5560	0
27	20250110	201100	15822540	5560	5560	5560	5560	0
28	20250110	201000	15822540	5560	5560	5560	5560	0
29	20250110	200900	15822540	5560	5560	5560	5560	0
30	20250110	200800	15822540	5560	5560	5560	5560	0
31	20250110	200700	15822540	5560	5560	5560	5560	0
32	20250110	200600	15822540	5560	5560	5560	5560	194
33	20250110	200500	15822540	5560	5560	5560	5560	0
34	20250110	200400	15822540	5560	5560	5560	5560	0
35	20250110	200300	15822540	5560	5560	5560	5560	0
36	20250110	200200	15822540	5560	5560	5560	5560	0
37	20250110	200100	15822540	5560	5560	5560	5560	0
38	20250110	200000	15822540	5560	5560	5560	5560	0
39	20250110	195900	15822540	5560	5560	5560	5560	0
40	20250110	195800	15822540	5560	5560	5560	5560	0
41	20250110	195700	15822540	5560	5560	5560	5560	0
42	20250110	195600	15822540	5560	5560	5560	5560	0
43	20250110	195500	15822540	5560	5560	5560	5560	0
44	20250110	195400	15822540	5560	5560	5560	5560	0
45	20250110	195300	15822540	5560	5560	5560	5560	0
46	20250110	195200	15822540	5560	5560	5560	5560	0
47	20250110	195100	15822540	5560	5560	5560	5560	0
48	20250110	195000	15822540	5560	5560	5560	5560	0
49	20250110	194900	15822540	5560	5560	5560	5560	0
50	20250110	194800	15822540	5560	5560	5560	5560	0
51	20250110	194700	15822540	5560	5560	5560	5560	0
52	20250110	194600	15822540	5560	5560	5560	5560	0
53	20250110	194500	15822540	5560	5560	5560	5560	0
54	20250110	194400	15822540	5560	5560	5560	5560	0
55	20250110	194300	15822540	5560	5560	5560	5560	0
56	20250110	194200	15822540	5560	5560	5560	5560	0
57	20250110	194100	15822540	5560	5560	5560	5560	0
58	20250110	194000	15822540	5560	5560	5560	5560	0
59	20250110	193900	15822540	5560	5560	5560	5560	0
60	20250110	193800	15822540	5560	5560	5560	5560	0
61	20250110	193700	15822540	5560	5560	5560	5560	0
62	20250110	193600	15822540	5560	5560	5560	5560	194
63	20250110	193500	15822540	5560	5560	5560	5560	0
64	20250110	193400	15822540	5560	5560	5560	5560	0
65	20250110	193300	15822540	5560	5560	5560	5560	0
66	20250110	193200	15822540	5560	5560	5560	5560	0
67	20250110	193100	15822540	5560	5560	5560	5560	0
68	20250110	193000	15822540	5560	5560	5560	5560	0
69	20250110	192900	15822540	5560	5560	5560	5560	0
70	20250110	192800	15822540	5560	5560	5560	5560	0
71	20250110	192700	15822540	5560	5560	5560	5560	0
72	20250110	192600	15822540	5560	5560	5560	5560	0
73	20250110	192500	15822540	5560	5560	5560	5560	0
74	20250110	192400	15822540	5560	5560	5560	5560	0
75	20250110	192300	15822540	5560	5560	5560	5560	0
76	20250110	192200	15822540	5560	5560	5560	5560	0
77	20250110	192100	15822540	5560	5560	5560	5560	0
78	20250110	192000	15822540	5560	5560	5560	5560	0
79	20250110	191900	15822540	5560	5560	5560	5560	0
80	20250110	191800	15822540	5560	5560	5560	5560	0
81	20250110	191700	15822540	5560	5560	5560	5560	0
82	20250110	191600	15822540	5560	5560	5560	5560	0
83	20250110	191500	15822540	5560	5560	5560	5560	0
84	20250110	191400	15822540	5560	5560	5560	5560	0
85	20250110	191300	15822540	5560	5560	5560	5560	0
86	20250110	191200	15822540	5560	5560	5560	5560	0
87	20250110	191100	15822540	5560	5560	5560	5560	0
88	20250110	191000	15822540	5560	5560	5560	5560	0
89	20250110	190900	15822540	5560	5560	5560	5560	0
90	20250110	190800	15822540	5560	5560	5560	5560	0
91	20250110	190700	15822540	5560	5560	5560	5560	0
92	20250110	190600	15822540	5560	5560	5560	5560	194
93	20250110	190500	15822540	5560	5560	5560	5560	0
94	20250110	190400	15822540	5560	5560	5560	5560	0
95	20250110	190300	15822540	5560	5560	5560	5560	0
96	20250110	190200	15822540	5560	5560	5560	5560	0
97	20250110	190100	15822540	5560	5560	5560	5560	0
98	20250110	190000	15822540	5560	5560	5560	5560	0
99	20250110	185900	15822540	5560	5560	5560	5560	0
100	20250110	185800	15822540	5560	5560	5560	5560	0
101	20250110	185700	15822540	5560	5560	5560	5560	0
102	20250110	185600	15822540	5560	5560	5560	5560	0
103	20250110	185500	15822540	5560	5560	5560	5560	0
104	20250110	185400	15822540	5560	5560	5560	5560	0
105	20250110	185300	15822540	5560	5560	5560	5560	0
106	20250110	185200	15822540	5560	5560	5560	5560	0
107	20250110	185100	15822540	5560	5560	5560	5560	0
108	20250110	185000	15822540	5560	5560	5560	5560	0
109	20250110	184900	15822540	5560	5560	5560	5560	0
110	20250110	184800	15822540	5560	5560	5560	5560	0
111	20250110	184700	15822540	5560	5560	5560	5560	0
112	20250110	184600	15822540	5560	5560	5560	5560	0
113	20250110	184500	15822540	5560	5560	5560	5560	0
114	20250110	184400	15822540	5560	5560	5560	5560	0
115	20250110	184300	15822540	5560	5560	5560	5560	0
116	20250110	184200	15822540	5560	5560	5560	5560	0
117	20250110	184100	15822540	5560	5560	5560	5560	0
118	20250110	184000	15822540	5560	5560	5560	5560	0
119	20250110	183900	15822540	5560	5560	5560	5560	0
120	20250110	183800	15822540	5560	5560	5560	5560	0
121	20250110	183700	15822540	5560	5560	5560	5560	0
122	20250110	183600	15822540	5560	5560	5560	5560	194
123	20250110	183500	15822540	5560	5560	5560	5560	0
124	20250110	183400	15822540	5560	5560	5560	5560	0
125	20250110	183300	15822540	5560	5560	5560	5560	0
126	20250110	183200	15822540	5560	5560	5560	5560	0
127	20250110	183100	15822540	5560	5560	5560	5560	0
128	20250110	183000	15822540	5560	5560	5560	5560	0
129	20250110	182900	15822540	5560	5560	5560	5560	0
130	20250110	182800	15822540	5560	5560	5560	5560	0
131	20250110	182700	15822540	5560	5560	5560	5560	0
132	20250110	182600	15822540	5560	5560	5560	5560	0
133	20250110	182500	15822540	5560	5560	5560	5560	0
134	20250110	182400	15822540	5560	5560	5560	5560	0
135	20250110	182300	15822540	5560	5560	5560	5560	0
136	20250110	182200	15822540	5560	5560	5560	5560	0
137	20250110	182100	15822540	5560	5560	5560	5560	0
138	20250110	182000	15822540	5560	5560	5560	5560	0
139	20250110	181900	15822540	5560	5560	5560	5560	0
140	20250110	181800	15822540	5560	5560	5560	5560	0
141	20250110	181700	15822540	5560	5560	5560	5560	0
142	20250110	181600	15822540	5560	5560	5560	5560	0
143	20250110	181500	15822540	5560	5560	5560	5560	0
144	20250110	181400	15822540	5560	5560	5560	5560	0
145	20250110	181300	15822540	5560	5560	5560	5560	0
146	20250110	181200	15822540	5560	5560	5560	5560	0
147	20250110	181100	15822540	5560	5560	5560	5560	0
148	20250110	181000	15822540	5560	5560	5560	5560	0
149	20250110	180900	15822540	5560	5560	5560	5560	0
150	20250110	180800	15822540	5560	5560	5560	5560	0
151	20250110	180700	15822540	5560	5560	5560	5560	0
152	20250110	180600	15822540	5560	5560	5560	5560	194
153	20250110	180500	15822540	5560	5560	5560	5560	0
154	20250110	180400	15822540	5560	5560	5560	5560	0
155	20250110	180300	15822540	5560	5560	5560	5560	0
156	20250110	180200	15822540	5560	5560	5560	5560	0
157	20250110	180100	15822540	5560	5560	5560	5560	0
158	20250110	180000	15822540	5560	5560	5560	5560	0
159	20250110	175900	15822540	5560	5560	5560	5560	0
160	20250110	175800	15822540	5560	5560	5560	5560	0
161	20250110	175700	15822540	5560	5560	5560	5560	0
162	20250110	175600	15822540	5560	5560	5560	5560	0
163	20250110	175500	15822540	5560	5560	5560	5560	0
164	20250110	175400	15822540	5560	5560	5560	5560	0
165	20250110	175300	15822540	5560	5560	5560	5560	0
166	20250110	175200	15822540	5560	5560	5560	5560	0
167	20250110	175100	15822540	5560	5560	5560	5560	0
168	20250110	175000	15822540	5560	5560	5560	5560	0
169	20250110	174900	15822540	5560	5560	5560	5560	0
170	20250110	174800	15822540	5560	5560	5560	5560	0
171	20250110	174700	15822540	5560	5560	5560	5560	0
172	20250110	174600	15822540	5560	5560	5560	5560	0
173	20250110	174500	15822540	5560	5560	5560	5560	0
174	20250110	174400	15822540	5560	5560	5560	5560	0
175	20250110	174300	15822540	5560	5560	5560	5560	0
176	20250110	174200	15822540	5560	5560	5560	5560	0
177	20250110	174100	15822540	5560	5560	5560	5560	0
178	20250110	174000	15822540	5560	5560	5560	5560	0
179	20250110	173900	15822540	5560	5560	5560	5560	0
180	20250110	173800	15822540	5560	5560	5560	5560	0
181	20250110	173700	15822540	5560	5560	5560	5560	0
182	20250110	173600	15822540	5560	5560	5560	5560	194
183	20250110	173500	15822540	5560	5560	5560	5560	0
184	20250110	173400	15822540	5560	5560	5560	5560	0
185	20250110	173300	15822540	5560	5560	5560	5560	0
186	20250110	173200	15822540	5560	5560	5560	5560	0
187	20250110	173100	15822540	5560	5560	5560	5560	0
188	20250110	173000	15822540	5560	5560	5560	5560	0
189	20250110	172900	15822540	5560	5560	5560	5560	0
190	20250110	172800	15822540	5560	5560	5560	5560	0
191	20250110	172700	15822540	5560	5560	5560	5560	0
192	20250110	172600	15822540	5560	5560	5560	5560	0
193	20250110	172500	15822540	5560	5560	5560	5560	0
194	20250110	172400	15822540	5560	5560	5560	5560	0
195	20250110	172300	15822540	5560	5560	5560	5560	0
196	20250110	172200	15822540	5560	5560	5560	5560	0
197	20250110	172100	15822540	5560	5560	5560	5560	0
198	20250110	172000	15822540	5560	5560	5560	5560	0
199	20250110	171900	15822540	5560	5560	5560	5560	0
200	20250110	171800	15822540	5560	5560	5560	5560	0
201	20250110	171700	15822540	5560	5560	5560	5560	0
202	20250110	171600	15822540	5560	5560	5560	5560	0
203	20250110	171500	15822540	5560	5560	5560	5560	0
204	20250110	171400	15822540	5560	5560	5560	5560	0
205	20250110	171300	15822540	5560	5560	5560	5560	0
206	20250110	171200	15822540	5560	5560	5560	5560	0
207	20250110	171100	15822540	5560	5560	5560	5560	0
208	20250110	171000	15822540	5560	5560	5560	5560	0
209	20250110	170900	15822540	5560	5560	5560	5560	0
210	20250110	170800	15822540	5560	5560	5560	5560	0
211	20250110	170700	15822540	5560	5560	5560	5560	0
212	20250110	170600	15822540	5560	5560	5560	5560	194
213	20250110	170500	15822540	5560	5560	5560	5560	0
214	20250110	170400	15822540	5560	5560	5560	5560	0
215	20250110	170300	15822540	5560	5560	5560	5560	0
216	20250110	170200	15822540	5560	5560	5560	5560	0
217	20250110	170100	15822540	5560	5560	5560	5560	0
218	20250110	170000	15822540	5560	5560	5560	5560	0
219	20250110	165900	15822540	5560	5560	5560	5560	0
220	20250110	165800	15822540	5560	5560	5560	5560	0
221	20250110	165700	15822540	5560	5560	5560	5560	0
222	20250110	165600	15822540	5560	5560	5560	5560	0
223	20250110	165500	15822540	5560	5560	5560	5560	0
224	20250110	165400	15822540	5560	5560	5560	5560	0
225	20250110	165300	15822540	5560	5560	5560	5560	0
226	20250110	165200	15822540	5560	5560	5560	5560	0
227	20250110	165100	15822540	5560	5560	5560	5560	0
228	20250110	165000	15822540	5560	5560	5560	5560	0
229	20250110	164900	15822540	5560	5560	5560	5560	0
230	20250110	164800	15822540	5560	5560	5560	5560	0
231	20250110	164700	15822540	5560	5560	5560	5560	0
232	20250110	164600	15822540	5560	5560	5560	5560	0
233	20250110	164500	15822540	5560	5560	5560	5560	0
234	20250110	164400	15822540	5560	5560	5560	5560	0
235	20250110	164300	15822540	5560	5560	5560	5560	0
236	20250110	164200	15822540	5560	5560	5560	5560	0
237	20250110	164100	15822540	5560	5560	5560	5560	0
238	20250110	164000	15822540	5560	5560	5560	5560	0
239	20250110	163900	15822540	5560	5560	5560	5560	0
240	20250110	163800	15822540	5560	5560	5560	5560	0
241	20250110	163700	15822540	5560	5560	5560	5560	0
242	20250110	163600	15822540	5560	5560	5560	5560	194
243	20250110	163500	15822540	5560	5560	5560	5560	0
244	20250110	163400	15822540	5560	5560	5560	5560	0
245	20250110	163300	15822540	5560	5560	5560	5560	0
246	20250110	163200	15822540	5560	5560	5560	5560	0
247	20250110	163100	15822540	5560	5560	5560	5560	0
248	20250110	163000	15822540	5560	5560	5560	5560	0
249	20250110	162900	15822540	5560	5560	5560	5560	0
250	20250110	162800	15822540	5560	5560	5560	5560	0
251	20250110	162700	15822540	5560	5560	5560	5560	0
252	20250110	162600	15822540	5560	5560	5560	5560	0
253	20250110	162500	15822540	5560	5560	5560	5560	0
254	20250110	162400	15822540	5560	5560	5560	5560	0
255	20250110	162300	15822540	5560	5560	5560	5560	0
256	20250110	162200	15822540	5560	5560	5560	5560	0
257	20250110	162100	15822540	5560	5560	5560	5560	0
258	20250110	162000	15822540	5560	5560	5560	5560	0
259	20250110	161900	15822540	5560	5560	5560	5560	0
260	20250110	161800	15822540	5560	5560	5560	5560	0
261	20250110	161700	15822540	5560	5560	5560	5560	0
262	20250110	161600	15822540	5560	5560	5560	5560	0
263	20250110	161500	15822540	5560	5560	5560	5560	0
264	20250110	161400	15822540	5560	5560	5560	5560	0
265	20250110	161300	15822540	5560	5560	5560	5560	0
266	20250110	161200	15822540	5560	5560	5560	5560	0
267	20250110	161100	15822540	5560	5560	5560	5560	0
268	20250110	161000	15822540	5560	5560	5560	5560	0
269	20250110	160900	15822540	5560	5560	5560	5560	0
270	20250110	160800	15822540	5560	5560	5560	5560	0
271	20250110	160700	15822540	5560	5560	5560	5560	0
272	20250110	160600	15822540	5560	5560	5560	5560	194
273	20250110	160500	15822540	5560	5560	5560	5560	0
274	20250110	160400	15822540	5560	5560	5560	5560	0
275	20250110	160300	15822540	5560	5560	5560	5560	0
276	20250110	160200	15822540	5560	5560	5560	5560	0
277	20250110	160100	15822540	5560	5560	5560	5560	0
278	20250110	160000	15822540	5560	5560	5560	5560	0
279	20250110	155900	15822540	5560	5560	5560	5560	0
280	20250110	155800	15822540	5560	5560	5560	5560	0
281	20250110	155700	15822540	5560	5560	5560	5560	0
282	20250110	155600	15822540	5560	5560	5560	5560	0
283	20250110	155500	15822540	5560	5560	5560	5560	0
284	20250110	155400	15822540	5560	5560	5560	5560	0
285	20250110	155300	15822540	5560	5560	5560	5560	0
286	20250110	155200	15822540	5560	5560	5560	5560	0
287	20250110	155100	15822540	5560	5560	5560	5560	0
288	20250110	155000	15822540	5560	5560	5560	5560	0
289	20250110	154900	15822540	5560	5560	5560	5560	0
290	20250110	154800	15822540	5560	5560	5560	5560	0
291	20250110	154700	15822540	5560	5560	5560	5560	0
292	20250110	154600	15822540	5560	5560	5560	5560	0
293	20250110	154500	15822540	5560	5560	5560	5560	0
294	20250110	154400	15822540	5560	5560	5560	5560	0
295	20250110	154300	15822540	5560	5560	5560	5560	0
296	20250110	154200	15822540	5560	5560	5560	5560	0
297	20250110	154100	15822540	5560	5560	5560	5560	0
298	20250110	154000	15822540	5560	5560	5560	5560	0
299	20250110	153900	15822540	5560	5560	5560	5560	0
300	20250110	153800	15822540	5560	5560	5560	5560	0
301	20250110	153700	15822540	5560	5560	5560	5560	0
302	20250110	153600	15822540	5560	5560	5560	5560	194
303	20250110	153500	15822540	5560	5560	5560	5560	0
304	20250110	153400	15822540	5560	5560	5560	5560	0
305	20250110	153300	15822540	5560	5560	5560	5560	0
306	20250110	153200	15822540	5560	5560	5560	5560	0
307	20250110	153100	15822540	5560	5560	5560	5560	0
308	20250110	153000	15822540	5560	5560	5560	5560	194
309	20250110	152900	14743900	5570	5570	5570	5570	0
310	20250110	152800	14743900	5570	5570	5570	5570	0
311	20250110	152700	14743900	5570	5570	5570	5570	0
312	20250110	152600	14743900	5570	5570	5570	5570	0
313	20250110	152500	14743900	5570	5570	5570	5570	0
314	20250110	152400	14743900	5570	5570	5570	5570	0
315	20250110	152300	14743900	5570	5570	5570	5570	0
316	20250110	152200	14743900	5570	5570	5570	5570	0
317	20250110	152100	14743900	5570	5570	5570	5570	0
318	20250110	152000	14743900	5570	5570	5570	5570	0
319	20250110	151900	14743900	5570	5570	5570	5570	0
320	20250110	151800	14743900	5570	5570	5570	5570	0
321	20250110	151700	14743900	5570	5560	5570	5560	2
322	20250110	151600	14732770	5570	5570	5570	5570	0
323	20250110	151500	14732770	5570	5570	5570	5570	0
324	20250110	151400	14732770	5570	5570	5570	5570	0
325	20250110	151300	14732770	5570	5570	5570	5570	0
326	20250110	151200	14732770	5570	5570	5570	5570	0
327	20250110	151100	14732770	5570	5570	5570	5570	0
328	20250110	151000	14732770	5570	5570	5570	5570	0
329	20250110	150900	14732770	5570	5570	5570	5570	0
330	20250110	150800	14732770	5570	5570	5570	5570	0
331	20250110	150700	14732770	5570	5570	5570	5570	0
332	20250110	150600	14732770	5570	5570	5570	5570	0
333	20250110	150500	14732770	5570	5570	5570	5570	0
334	20250110	150400	14732770	5570	5570	5570	5570	0
335	20250110	150300	14732770	5570	5570	5570	5570	0
336	20250110	150200	14732770	5570	5570	5570	5570	0
337	20250110	150100	14732770	5570	5570	5570	5570	1
338	20250110	150000	14727200	5540	5540	5540	5540	0
339	20250110	145900	14727200	5540	5540	5540	5540	0
340	20250110	145800	14727200	5540	5540	5540	5540	0
341	20250110	145700	14727200	5540	5540	5540	5540	0
342	20250110	145600	14727200	5540	5540	5540	5540	0
343	20250110	145500	14727200	5540	5540	5540	5540	0
344	20250110	145400	14727200	5540	5540	5540	5540	0
345	20250110	145300	14727200	5540	5540	5540	5540	0
346	20250110	145200	14727200	5540	5540	5540	5540	0
347	20250110	145100	14727200	5540	5540	5540	5540	0
348	20250110	145000	14727200	5540	5540	5540	5540	1
349	20250110	144900	14721660	5570	5570	5570	5570	0
350	20250110	144800	14721660	5570	5570	5570	5570	0
351	20250110	144700	14721660	5570	5570	5570	5570	0
352	20250110	144600	14721660	5570	5570	5570	5570	0
353	20250110	144500	14721660	5570	5570	5570	5570	0
354	20250110	144400	14721660	5570	5570	5570	5570	0
355	20250110	144300	14721660	5570	5570	5570	5570	0
356	20250110	144200	14721660	5570	5570	5570	5570	0
357	20250110	144100	14721660	5570	5570	5570	5570	0
358	20250110	144000	14721660	5570	5570	5570	5570	1
359	20250110	143900	14716090	5570	5570	5570	5570	0
360	20250110	143800	14716090	5570	5570	5570	5570	0
361	20250110	143700	14716090	5570	5570	5570	5570	0
362	20250110	143600	14716090	5570	5570	5570	5570	1
363	20250110	143500	14710520	5530	5530	5530	5530	0
364	20250110	143400	14710520	5530	5530	5530	5530	1
365	20250110	143300	14704990	5580	5580	5580	5580	0
366	20250110	143200	14704990	5580	5580	5580	5580	0
367	20250110	143100	14704990	5580	5580	5580	5580	0
368	20250110	143000	14704990	5580	5580	5580	5580	0
369	20250110	142900	14704990	5580	5580	5580	5580	0
370	20250110	142800	14704990	5580	5580	5580	5580	0
371	20250110	142700	14704990	5580	5580	5580	5580	0
372	20250110	142600	14704990	5580	5580	5580	5580	0
373	20250110	142500	14704990	5580	5580	5580	5580	0
374	20250110	142400	14704990	5580	5580	5580	5580	0
375	20250110	142300	14704990	5580	5580	5580	5580	0
376	20250110	142200	14704990	5580	5580	5580	5580	0
377	20250110	142100	14704990	5580	5580	5580	5580	0
378	20250110	142000	14704990	5580	5580	5580	5580	0
379	20250110	141900	14704990	5580	5580	5580	5580	0
380	20250110	141800	14704990	5580	5520	5580	5520	2
381	20250110	141700	14693890	5580	5580	5580	5580	1
382	20250110	141600	14688310	5580	5580	5580	5580	0
383	20250110	141500	14688310	5580	5580	5580	5580	0
384	20250110	141400	14688310	5580	5580	5580	5580	0
385	20250110	141300	14688310	5580	5580	5580	5580	0
386	20250110	141200	14688310	5580	5580	5580	5580	0
387	20250110	141100	14688310	5580	5580	5580	5580	0
388	20250110	141000	14688310	5580	5580	5580	5580	0
389	20250110	140900	14688310	5580	5580	5580	5580	0
390	20250110	140800	14688310	5580	5580	5580	5580	0
391	20250110	140700	14688310	5580	5570	5580	5570	3
392	20250110	140600	14671590	5570	5570	5570	5570	0
393	20250110	140500	14671590	5570	5570	5570	5570	0
394	20250110	140400	14671590	5570	5570	5570	5570	0
395	20250110	140300	14671590	5570	5570	5570	5570	1
396	20250110	140200	14666020	5520	5520	5520	5520	1
397	20250110	140100	14660500	5580	5580	5580	5580	0
398	20250110	140000	14660500	5580	5580	5580	5580	0
399	20250110	135900	14660500	5580	5580	5580	5580	0
400	20250110	135800	14660500	5580	5580	5580	5580	0
401	20250110	135700	14660500	5580	5580	5580	5580	0
402	20250110	135600	14660500	5580	5580	5580	5580	0
403	20250110	135500	14660500	5580	5580	5580	5580	0
404	20250110	135400	14660500	5580	5580	5580	5580	0
405	20250110	135300	14660500	5580	5580	5580	5580	0
406	20250110	135200	14660500	5580	5580	5580	5580	0
407	20250110	135100	14660500	5580	5550	5580	5550	19
408	20250110	135000	14554780	5550	5550	5550	5550	0
409	20250110	134900	14554780	5550	5550	5550	5550	0
410	20250110	134800	14554780	5550	5550	5550	5550	0
411	20250110	134700	14554780	5550	5550	5550	5550	0
412	20250110	134600	14554780	5550	5550	5550	5510	25
413	20250110	134500	14416710	5520	5520	5520	5520	0
414	20250110	134400	14416710	5520	5520	5520	5520	0
415	20250110	134300	14416710	5520	5520	5520	5520	0
416	20250110	134200	14416710	5520	5520	5520	5520	0
417	20250110	134100	14416710	5520	5520	5520	5520	0
418	20250110	134000	14416710	5520	5520	5520	5520	0
419	20250110	133900	14416710	5520	5520	5520	5520	0
420	20250110	133800	14416710	5520	5520	5520	5520	0
421	20250110	133700	14416710	5520	5520	5520	5520	7
422	20250110	133600	14378070	5550	5550	5550	5550	0
423	20250110	133500	14378070	5550	5550	5550	5550	1
424	20250110	133400	14372520	5520	5520	5520	5520	0
425	20250110	133300	14372520	5520	5520	5520	5520	0
426	20250110	133200	14372520	5520	5520	5520	5520	0
427	20250110	133100	14372520	5520	5520	5520	5520	0
428	20250110	133000	14372520	5520	5520	5520	5520	2
429	20250110	132900	14361480	5520	5520	5520	5520	0
430	20250110	132800	14361480	5520	5520	5520	5520	0
431	20250110	132700	14361480	5520	5520	5520	5520	0
432	20250110	132600	14361480	5520	5520	5520	5520	0
433	20250110	132500	14361480	5520	5520	5520	5520	0
434	20250110	132400	14361480	5520	5520	5520	5520	0
435	20250110	132300	14361480	5520	5520	5520	5520	0
436	20250110	132200	14361480	5520	5520	5520	5520	0
437	20250110	132100	14361480	5520	5520	5520	5520	0
438	20250110	132000	14361480	5520	5520	5520	5520	0
439	20250110	131900	14361480	5520	5520	5520	5520	0
440	20250110	131800	14361480	5520	5520	5520	5520	0
441	20250110	131700	14361480	5520	5520	5520	5520	0
442	20250110	131600	14361480	5520	5520	5520	5520	0
443	20250110	131500	14361480	5520	5520	5520	5520	0
444	20250110	131400	14361480	5520	5520	5520	5520	2
445	20250110	131300	14350440	5520	5520	5520	5520	0
446	20250110	131200	14350440	5520	5520	5520	5520	0
447	20250110	131100	14350440	5520	5520	5520	5520	0
448	20250110	131000	14350440	5520	5520	5520	5520	0
449	20250110	130900	14350440	5520	5520	5520	5520	0
450	20250110	130800	14350440	5520	5520	5520	5520	0
451	20250110	130700	14350440	5520	5520	5520	5520	0
452	20250110	130600	14350440	5520	5520	5520	5520	0
453	20250110	130500	14350440	5520	5520	5520	5520	0
454	20250110	130400	14350440	5520	5520	5520	5520	0
455	20250110	130300	14350440	5520	5520	5520	5520	0
456	20250110	130200	14350440	5520	5520	5520	5520	0
457	20250110	130100	14350440	5520	5520	5520	5520	0
458	20250110	130000	14350440	5520	5520	5520	5520	0
459	20250110	125900	14350440	5520	5520	5520	5520	0
460	20250110	125800	14350440	5520	5520	5520	5520	2
461	20250110	125700	14339400	5520	5520	5520	5520	0
462	20250110	125600	14339400	5520	5520	5520	5520	0
463	20250110	125500	14339400	5520	5520	5520	5520	0
464	20250110	125400	14339400	5520	5520	5520	5520	0
465	20250110	125300	14339400	5520	5520	5520	5520	0
466	20250110	125200	14339400	5520	5520	5520	5520	0
467	20250110	125100	14339400	5520	5520	5520	5520	0
468	20250110	125000	14339400	5520	5520	5520	5520	0
469	20250110	124900	14339400	5520	5520	5520	5520	0
470	20250110	124800	14339400	5520	5520	5520	5520	0
471	20250110	124700	14339400	5520	5520	5520	5520	0
472	20250110	124600	14339400	5520	5520	5520	5520	0
473	20250110	124500	14339400	5520	5520	5520	5520	0
474	20250110	124400	14339400	5520	5520	5520	5520	0
475	20250110	124300	14339400	5520	5520	5520	5520	0
476	20250110	124200	14339400	5520	5520	5520	5520	2
477	20250110	124100	14328360	5570	5570	5570	5570	0
478	20250110	124000	14328360	5570	5570	5570	5570	0
479	20250110	123900	14328360	5570	5570	5570	5570	1
480	20250110	123800	14322790	5520	5520	5520	5520	0
481	20250110	123700	14322790	5520	5520	5520	5520	0
482	20250110	123600	14322790	5520	5520	5520	5520	0
483	20250110	123500	14322790	5520	5520	5520	5520	0
484	20250110	123400	14322790	5520	5520	5520	5520	0
485	20250110	123300	14322790	5520	5520	5520	5520	0
486	20250110	123200	14322790	5520	5520	5520	5520	0
487	20250110	123100	14322790	5520	5520	5520	5520	0
488	20250110	123000	14322790	5520	5520	5520	5520	0
489	20250110	122900	14322790	5520	5520	5520	5520	0
490	20250110	122800	14322790	5520	5520	5520	5520	0
491	20250110	122700	14322790	5520	5520	5520	5520	0
492	20250110	122600	14322790	5520	5520	5520	5520	2
493	20250110	122500	14311750	5520	5520	5520	5520	0
494	20250110	122400	14311750	5520	5520	5520	5520	0
495	20250110	122300	14311750	5520	5520	5520	5520	0
496	20250110	122200	14311750	5520	5520	5520	5520	0
497	20250110	122100	14311750	5520	5520	5520	5520	0
498	20250110	122000	14311750	5520	5520	5520	5520	0
499	20250110	121900	14311750	5520	5520	5520	5520	0
500	20250110	121800	14311750	5520	5520	5520	5520	0
501	20250110	121700	14311750	5520	5520	5520	5520	0
502	20250110	121600	14311750	5520	5520	5520	5520	0
503	20250110	121500	14311750	5520	5520	5520	5520	0
504	20250110	121400	14311750	5520	5520	5520	5520	0
505	20250110	121300	14311750	5520	5520	5520	5520	0
506	20250110	121200	14311750	5520	5520	5520	5520	0
507	20250110	121100	14311750	5520	5520	5520	5520	0
508	20250110	121000	14311750	5520	5520	5520	5520	2
509	20250110	120900	14300710	5520	5520	5520	5520	0
510	20250110	120800	14300710	5520	5520	5520	5520	0
511	20250110	120700	14300710	5520	5520	5520	5520	0
512	20250110	120600	14300710	5520	5520	5520	5520	0
513	20250110	120500	14300710	5520	5520	5520	5520	0
514	20250110	120400	14300710	5520	5520	5520	5520	0
515	20250110	120300	14300710	5520	5520	5520	5520	3
516	20250110	120200	14284150	5520	5520	5520	5520	1
517	20250110	120100	14278630	5520	5520	5520	5520	0
518	20250110	120000	14278630	5520	5520	5520	5520	0
519	20250110	115900	14278630	5520	5520	5520	5520	0
520	20250110	115800	14278630	5520	5520	5520	5520	0
521	20250110	115700	14278630	5520	5520	5520	5520	0
522	20250110	115600	14278630	5520	5520	5520	5520	0
523	20250110	115500	14278630	5520	5520	5520	5520	0
524	20250110	115400	14278630	5520	5520	5520	5520	2
525	20250110	115300	14267590	5520	5520	5520	5520	0
526	20250110	115200	14267590	5520	5520	5520	5520	0
527	20250110	115100	14267590	5520	5520	5520	5520	0
528	20250110	115000	14267590	5520	5520	5520	5520	28
529	20250110	114900	14113030	5520	5520	5520	5520	11
530	20250110	114800	14052310	5520	5520	5520	5520	0
531	20250110	114700	14052310	5520	5520	5520	5520	1
532	20250110	114600	14046790	5510	5510	5510	5510	0
533	20250110	114500	14046790	5510	5510	5510	5510	0
534	20250110	114400	14046790	5510	5510	5510	5510	0
535	20250110	114300	14046790	5510	5510	5510	5510	0
536	20250110	114200	14046790	5510	5510	5510	5510	0
537	20250110	114100	14046790	5510	5510	5510	5510	0
538	20250110	114000	14046790	5510	5510	5510	5510	0
539	20250110	113900	14046790	5510	5510	5510	5510	0
540	20250110	113800	14046790	5510	5510	5510	5510	2
541	20250110	113700	14035770	5510	5510	5510	5510	0
542	20250110	113600	14035770	5510	5510	5510	5510	0
543	20250110	113500	14035770	5510	5510	5510	5510	0
544	20250110	113400	14035770	5510	5510	5510	5510	0
545	20250110	113300	14035770	5510	5510	5510	5510	0
546	20250110	113200	14035770	5510	5510	5510	5510	0
547	20250110	113100	14035770	5510	5510	5510	5510	58
548	20250110	113000	13716190	5520	5520	5520	5520	0
549	20250110	112900	13716190	5520	5520	5520	5520	1
550	20250110	112800	13710670	5520	5520	5520	5520	0
551	20250110	112700	13710670	5520	5520	5520	5520	0
552	20250110	112600	13710670	5520	5520	5520	5520	0
553	20250110	112500	13710670	5520	5520	5520	5520	8
554	20250110	112400	13666510	5520	5520	5520	5520	35
555	20250110	112300	13473310	5530	5530	5530	5530	75
556	20250110	112200	13058560	5530	5540	5540	5530	5
557	20250110	112100	13030890	5570	5570	5570	5570	0
558	20250110	112000	13030890	5570	5570	5570	5570	0
559	20250110	111900	13030890	5570	5570	5570	5570	0
560	20250110	111800	13030890	5570	5570	5570	5570	0
561	20250110	111700	13030890	5570	5570	5570	5570	0
562	20250110	111600	13030890	5570	5570	5570	5570	0
563	20250110	111500	13030890	5570	5570	5570	5570	0
564	20250110	111400	13030890	5570	5570	5570	5570	1
565	20250110	111300	13025320	5520	5520	5520	5520	0
566	20250110	111200	13025320	5520	5520	5520	5520	0
567	20250110	111100	13025320	5520	5520	5520	5520	0
568	20250110	111000	13025320	5520	5520	5520	5520	0
569	20250110	110900	13025320	5520	5520	5520	5520	0
570	20250110	110800	13025320	5520	5520	5520	5520	0
571	20250110	110700	13025320	5520	5520	5520	5520	0
572	20250110	110600	13025320	5520	5520	5520	5520	2
573	20250110	110500	13014280	5530	5530	5530	5530	0
574	20250110	110400	13014280	5530	5540	5540	5530	8
575	20250110	110300	12970010	5570	5570	5570	5570	0
576	20250110	110200	12970010	5570	5570	5570	5570	0
577	20250110	110100	12970010	5570	5570	5570	5570	0
578	20250110	110000	12970010	5570	5570	5570	5570	0
579	20250110	105900	12970010	5570	5540	5570	5540	13
580	20250110	105800	12897960	5580	5580	5580	5580	0
581	20250110	105700	12897960	5580	5580	5580	5580	0
582	20250110	105600	12897960	5580	5580	5580	5580	0
583	20250110	105500	12897960	5580	5580	5580	5580	0
584	20250110	105400	12897960	5580	5580	5580	5580	0
585	20250110	105300	12897960	5580	5580	5580	5580	0
586	20250110	105200	12897960	5580	5570	5580	5570	100
587	20250110	105100	12340000	5530	5530	5530	5530	0
588	20250110	105000	12340000	5530	5530	5530	5530	2
589	20250110	104900	12328940	5510	5510	5510	5510	0
590	20250110	104800	12328940	5510	5510	5510	5510	0
591	20250110	104700	12328940	5510	5510	5510	5510	0
592	20250110	104600	12328940	5510	5510	5510	5510	0
593	20250110	104500	12328940	5510	5510	5510	5510	0
594	20250110	104400	12328940	5510	5510	5510	5510	0
595	20250110	104300	12328940	5510	5510	5510	5510	0
596	20250110	104200	12328940	5510	5510	5510	5510	0
597	20250110	104100	12328940	5510	5510	5510	5510	0
598	20250110	104000	12328940	5510	5510	5510	5510	0
599	20250110	103900	12328940	5510	5510	5510	5510	0
600	20250110	103800	12328940	5510	5510	5510	5510	0
601	20250110	103700	12328940	5510	5510	5510	5510	0
602	20250110	103600	12328940	5510	5510	5510	5510	0
603	20250110	103500	12328940	5510	5510	5510	5510	0
604	20250110	103400	12328940	5510	5510	5510	5510	2
605	20250110	103300	12317920	5580	5580	5580	5580	0
606	20250110	103200	12317920	5580	5580	5580	5580	0
607	20250110	103100	12317920	5580	5580	5580	5580	0
608	20250110	103000	12317920	5580	5580	5580	5580	0
609	20250110	102900	12317920	5580	5580	5580	5580	1
610	20250110	102800	12312340	5580	5580	5580	5580	0
611	20250110	102700	12312340	5580	5580	5580	5580	0
612	20250110	102600	12312340	5580	5580	5580	5580	0
613	20250110	102500	12312340	5580	5560	5580	5560	7
614	20250110	102400	12273360	5510	5510	5510	5510	0
615	20250110	102300	12273360	5510	5510	5510	5510	0
616	20250110	102200	12273360	5510	5510	5510	5510	0
617	20250110	102100	12273360	5510	5510	5510	5510	0
618	20250110	102000	12273360	5510	5510	5510	5510	0
619	20250110	101900	12273360	5510	5510	5510	5510	0
620	20250110	101800	12273360	5510	5510	5510	5510	2
621	20250110	101700	12262340	5570	5570	5570	5570	0
622	20250110	101600	12262340	5570	5570	5570	5570	0
623	20250110	101500	12262340	5570	5570	5570	5570	0
624	20250110	101400	12262340	5570	5570	5570	5570	0
625	20250110	101300	12262340	5570	5570	5570	5570	1
626	20250110	101200	12256770	5570	5570	5570	5570	1
627	20250110	101100	12251200	5480	5480	5480	5480	0
628	20250110	101000	12251200	5480	5480	5480	5480	0
629	20250110	100900	12251200	5480	5480	5480	5480	0
630	20250110	100800	12251200	5480	5480	5480	5480	0
631	20250110	100700	12251200	5480	5480	5480	5480	0
632	20250110	100600	12251200	5480	5520	5520	5480	1382
633	20250110	100500	4659290	5530	5530	5530	5530	0
634	20250110	100400	4659290	5530	5530	5530	5530	0
635	20250110	100300	4659290	5530	5580	5580	5530	619
636	20250110	100200	1234710	5540	5540	5540	5540	2
637	20250110	100100	1223630	5540	5540	5540	5540	0
638	20250110	100000	1223630	5540	5540	5540	5540	0
639	20250110	095900	1223630	5540	5540	5540	5540	0
640	20250110	095800	1223630	5540	5540	5540	5540	0
641	20250110	095700	1223630	5540	5540	5540	5540	0
642	20250110	095600	1223630	5540	5540	5540	5540	0
643	20250110	095500	1223630	5540	5540	5540	5540	0
644	20250110	095400	1223630	5540	5540	5540	5540	0
645	20250110	095300	1223630	5540	5540	5540	5540	0
646	20250110	095200	1223630	5540	5540	5540	5540	0
647	20250110	095100	1223630	5540	5540	5540	5540	0
648	20250110	095000	1223630	5540	5540	5540	5540	0
649	20250110	094900	1223630	5540	5540	5540	5540	0
650	20250110	094800	1223630	5540	5540	5540	5540	0
651	20250110	094700	1223630	5540	5540	5540	5540	0
652	20250110	094600	1223630	5540	5540	5540	5540	2
653	20250110	094500	1212550	5580	5580	5580	5580	1
654	20250110	094400	1206970	5580	5580	5580	5580	1
655	20250110	094300	1201390	5590	5590	5590	5590	0
656	20250110	094200	1201390	5590	5590	5590	5590	0
657	20250110	094100	1201390	5590	5590	5590	5590	0
658	20250110	094000	1201390	5590	5590	5590	5590	0
659	20250110	093900	1201390	5590	5590	5590	5590	0
660	20250110	093800	1201390	5590	5590	5590	5590	0
661	20250110	093700	1201390	5590	5590	5590	5590	0
662	20250110	093600	1201390	5590	5590	5590	5590	0
663	20250110	093500	1201390	5590	5590	5590	5590	0
664	20250110	093400	1201390	5590	5590	5590	5590	0
665	20250110	093300	1201390	5590	5590	5590	5590	0
666	20250110	093200	1201390	5590	5590	5590	5590	0
667	20250110	093100	1201390	5590	5590	5590	5590	0
668	20250110	093000	1201390	5590	5590	5590	5590	0
669	20250110	092900	1201390	5590	5590	5590	5590	0
670	20250110	092800	1201390	5590	5590	5590	5590	0
671	20250110	092700	1201390	5590	5590	5590	5590	0
672	20250110	092600	1201390	5590	5590	5590	5590	0
673	20250110	092500	1201390	5590	5590	5590	5590	0
674	20250110	092400	1201390	5590	5590	5590	5590	0
675	20250110	092300	1201390	5590	5590	5590	5590	0
676	20250110	092200	1201390	5590	5590	5590	5590	0
677	20250110	092100	1201390	5590	5590	5590	5590	0
678	20250110	092000	1201390	5590	5590	5590	5590	0
679	20250110	091900	1201390	5590	5590	5590	5590	0
680	20250110	091800	1201390	5590	5590	5590	5590	0
681	20250110	091700	1201390	5590	5590	5590	5590	0
682	20250110	091600	1201390	5590	5590	5590	5590	28
683	20250110	091500	1044870	5590	5590	5590	5590	1
684	20250110	091400	1039280	5590	5590	5590	5590	0
685	20250110	091300	1039280	5590	5590	5590	5590	0
686	20250110	091200	1039280	5590	5590	5590	5590	0
687	20250110	091100	1039280	5590	5590	5590	5590	1
688	20250110	091000	1033690	5520	5520	5520	5520	0
689	20250110	090900	1033690	5520	5520	5520	5520	0
690	20250110	090800	1033690	5520	5520	5520	5520	0
691	20250110	090700	1033690	5520	5520	5520	5520	0
692	20250110	090600	1033690	5520	5520	5520	5520	0
693	20250110	090500	1033690	5520	5520	5520	5520	0
694	20250110	090400	1033690	5520	5520	5520	5520	0
695	20250110	090300	1033690	5520	5520	5520	5520	0
696	20250110	090200	1033690	5520	5520	5520	5520	0
697	20250110	090100	1033690	5520	5520	5520	5520	1
698	20250110	090000	1028170	5590	5580	5590	5580	184