KissMeData/122310/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201900	54583260	5570	5570	5570	5570	64
3	20250106	201800	54583260	5570	5570	5570	5570	0
4	20250106	201700	54583260	5570	5570	5570	5570	0
5	20250106	201600	54583260	5570	5570	5570	5570	0
6	20250106	201500	54583260	5570	5570	5570	5570	0
7	20250106	201400	54583260	5570	5570	5570	5570	0
8	20250106	201300	54583260	5570	5570	5570	5570	0
9	20250106	201200	54583260	5570	5570	5570	5570	0
10	20250106	201100	54583260	5570	5570	5570	5570	0
11	20250106	201000	54583260	5570	5570	5570	5570	0
12	20250106	200900	54583260	5570	5570	5570	5570	0
13	20250106	200800	54583260	5570	5570	5570	5570	0
14	20250106	200700	54583260	5570	5570	5570	5570	0
15	20250106	200600	54583260	5570	5570	5570	5570	0
16	20250106	200500	54583260	5570	5570	5570	5570	0
17	20250106	200400	54583260	5570	5570	5570	5570	0
18	20250106	200300	54583260	5570	5570	5570	5570	0
19	20250106	200200	54583260	5570	5570	5570	5570	0
20	20250106	200100	54583260	5570	5570	5570	5570	0
21	20250106	200000	54583260	5570	5570	5570	5570	0
22	20250106	195900	54583260	5570	5570	5570	5570	0
23	20250106	195800	54583260	5570	5570	5570	5570	0
24	20250106	195700	54583260	5570	5570	5570	5570	0
25	20250106	195600	54583260	5570	5570	5570	5570	0
26	20250106	195500	54583260	5570	5570	5570	5570	0
27	20250106	195400	54583260	5570	5570	5570	5570	0
28	20250106	195300	54583260	5570	5570	5570	5570	0
29	20250106	195200	54583260	5570	5570	5570	5570	0
30	20250106	195100	54583260	5570	5570	5570	5570	0
31	20250106	195000	54583260	5570	5570	5570	5570	0
32	20250106	194900	54583260	5570	5570	5570	5570	64
33	20250106	194800	54583260	5570	5570	5570	5570	0
34	20250106	194700	54583260	5570	5570	5570	5570	0
35	20250106	194600	54583260	5570	5570	5570	5570	0
36	20250106	194500	54583260	5570	5570	5570	5570	0
37	20250106	194400	54583260	5570	5570	5570	5570	0
38	20250106	194300	54583260	5570	5570	5570	5570	0
39	20250106	194200	54583260	5570	5570	5570	5570	0
40	20250106	194100	54583260	5570	5570	5570	5570	0
41	20250106	194000	54583260	5570	5570	5570	5570	0
42	20250106	193900	54583260	5570	5570	5570	5570	0
43	20250106	193800	54583260	5570	5570	5570	5570	0
44	20250106	193700	54583260	5570	5570	5570	5570	0
45	20250106	193600	54583260	5570	5570	5570	5570	0
46	20250106	193500	54583260	5570	5570	5570	5570	0
47	20250106	193400	54583260	5570	5570	5570	5570	0
48	20250106	193300	54583260	5570	5570	5570	5570	0
49	20250106	193200	54583260	5570	5570	5570	5570	0
50	20250106	193100	54583260	5570	5570	5570	5570	0
51	20250106	193000	54583260	5570	5570	5570	5570	0
52	20250106	192900	54583260	5570	5570	5570	5570	0
53	20250106	192800	54583260	5570	5570	5570	5570	0
54	20250106	192700	54583260	5570	5570	5570	5570	0
55	20250106	192600	54583260	5570	5570	5570	5570	0
56	20250106	192500	54583260	5570	5570	5570	5570	0
57	20250106	192400	54583260	5570	5570	5570	5570	0
58	20250106	192300	54583260	5570	5570	5570	5570	0
59	20250106	192200	54583260	5570	5570	5570	5570	0
60	20250106	192100	54583260	5570	5570	5570	5570	0
61	20250106	192000	54583260	5570	5570	5570	5570	0
62	20250106	191900	54583260	5570	5570	5570	5570	64
63	20250106	191800	54583260	5570	5570	5570	5570	0
64	20250106	191700	54583260	5570	5570	5570	5570	0
65	20250106	191600	54583260	5570	5570	5570	5570	0
66	20250106	191500	54583260	5570	5570	5570	5570	0
67	20250106	191400	54583260	5570	5570	5570	5570	0
68	20250106	191300	54583260	5570	5570	5570	5570	0
69	20250106	191200	54583260	5570	5570	5570	5570	0
70	20250106	191100	54583260	5570	5570	5570	5570	0
71	20250106	191000	54583260	5570	5570	5570	5570	0
72	20250106	190900	54583260	5570	5570	5570	5570	0
73	20250106	190800	54583260	5570	5570	5570	5570	0
74	20250106	190700	54583260	5570	5570	5570	5570	0
75	20250106	190600	54583260	5570	5570	5570	5570	0
76	20250106	190500	54583260	5570	5570	5570	5570	0
77	20250106	190400	54583260	5570	5570	5570	5570	0
78	20250106	190300	54583260	5570	5570	5570	5570	0
79	20250106	190200	54583260	5570	5570	5570	5570	0
80	20250106	190100	54583260	5570	5570	5570	5570	0
81	20250106	190000	54583260	5570	5570	5570	5570	0
82	20250106	185900	54583260	5570	5570	5570	5570	0
83	20250106	185800	54583260	5570	5570	5570	5570	0
84	20250106	185700	54583260	5570	5570	5570	5570	0
85	20250106	185600	54583260	5570	5570	5570	5570	0
86	20250106	185500	54583260	5570	5570	5570	5570	0
87	20250106	185400	54583260	5570	5570	5570	5570	0
88	20250106	185300	54583260	5570	5570	5570	5570	0
89	20250106	185200	54583260	5570	5570	5570	5570	0
90	20250106	185100	54583260	5570	5570	5570	5570	0
91	20250106	185000	54583260	5570	5570	5570	5570	0
92	20250106	184900	54583260	5570	5570	5570	5570	64
93	20250106	184800	54583260	5570	5570	5570	5570	0
94	20250106	184700	54583260	5570	5570	5570	5570	0
95	20250106	184600	54583260	5570	5570	5570	5570	0
96	20250106	184500	54583260	5570	5570	5570	5570	0
97	20250106	184400	54583260	5570	5570	5570	5570	0
98	20250106	184300	54583260	5570	5570	5570	5570	0
99	20250106	184200	54583260	5570	5570	5570	5570	0
100	20250106	184100	54583260	5570	5570	5570	5570	0
101	20250106	184000	54583260	5570	5570	5570	5570	0
102	20250106	183900	54583260	5570	5570	5570	5570	0
103	20250106	183800	54583260	5570	5570	5570	5570	0
104	20250106	183700	54583260	5570	5570	5570	5570	0
105	20250106	183600	54583260	5570	5570	5570	5570	0
106	20250106	183500	54583260	5570	5570	5570	5570	0
107	20250106	183400	54583260	5570	5570	5570	5570	0
108	20250106	183300	54583260	5570	5570	5570	5570	0
109	20250106	183200	54583260	5570	5570	5570	5570	0
110	20250106	183100	54583260	5570	5570	5570	5570	0
111	20250106	183000	54583260	5570	5570	5570	5570	0
112	20250106	182900	54583260	5570	5570	5570	5570	0
113	20250106	182800	54583260	5570	5570	5570	5570	0
114	20250106	182700	54583260	5570	5570	5570	5570	0
115	20250106	182600	54583260	5570	5570	5570	5570	0
116	20250106	182500	54583260	5570	5570	5570	5570	0
117	20250106	182400	54583260	5570	5570	5570	5570	0
118	20250106	182300	54583260	5570	5570	5570	5570	0
119	20250106	182200	54583260	5570	5570	5570	5570	0
120	20250106	182100	54583260	5570	5570	5570	5570	0
121	20250106	182000	54583260	5570	5570	5570	5570	0
122	20250106	181900	54583260	5570	5570	5570	5570	64
123	20250106	181800	54583260	5570	5570	5570	5570	0
124	20250106	181700	54583260	5570	5570	5570	5570	0
125	20250106	181600	54583260	5570	5570	5570	5570	0
126	20250106	181500	54583260	5570	5570	5570	5570	0
127	20250106	181400	54583260	5570	5570	5570	5570	0
128	20250106	181300	54583260	5570	5570	5570	5570	0
129	20250106	181200	54583260	5570	5570	5570	5570	0
130	20250106	181100	54583260	5570	5570	5570	5570	0
131	20250106	181000	54583260	5570	5570	5570	5570	0
132	20250106	180900	54583260	5570	5570	5570	5570	0
133	20250106	180800	54583260	5570	5570	5570	5570	0
134	20250106	180700	54583260	5570	5570	5570	5570	0
135	20250106	180600	54583260	5570	5570	5570	5570	0
136	20250106	180500	54583260	5570	5570	5570	5570	0
137	20250106	180400	54583260	5570	5570	5570	5570	0
138	20250106	180300	54583260	5570	5570	5570	5570	0
139	20250106	180200	54583260	5570	5570	5570	5570	0
140	20250106	180100	54583260	5570	5570	5570	5570	0
141	20250106	180000	54583260	5570	5570	5570	5570	0
142	20250106	175900	54583260	5570	5570	5570	5570	0
143	20250106	175800	54583260	5570	5570	5570	5570	0
144	20250106	175700	54583260	5570	5570	5570	5570	0
145	20250106	175600	54583260	5570	5570	5570	5570	0
146	20250106	175500	54583260	5570	5570	5570	5570	0
147	20250106	175400	54583260	5570	5570	5570	5570	0
148	20250106	175300	54583260	5570	5570	5570	5570	0
149	20250106	175200	54583260	5570	5570	5570	5570	0
150	20250106	175100	54583260	5570	5570	5570	5570	0
151	20250106	175000	54583260	5570	5570	5570	5570	0
152	20250106	174900	54583260	5570	5570	5570	5570	64
153	20250106	174800	54583260	5570	5570	5570	5570	0
154	20250106	174700	54583260	5570	5570	5570	5570	0
155	20250106	174600	54583260	5570	5570	5570	5570	0
156	20250106	174500	54583260	5570	5570	5570	5570	0
157	20250106	174400	54583260	5570	5570	5570	5570	0
158	20250106	174300	54583260	5570	5570	5570	5570	0
159	20250106	174200	54583260	5570	5570	5570	5570	0
160	20250106	174100	54583260	5570	5570	5570	5570	0
161	20250106	174000	54583260	5570	5570	5570	5570	0
162	20250106	173900	54583260	5570	5570	5570	5570	0
163	20250106	173800	54583260	5570	5570	5570	5570	0
164	20250106	173700	54583260	5570	5570	5570	5570	0
165	20250106	173600	54583260	5570	5570	5570	5570	0
166	20250106	173500	54583260	5570	5570	5570	5570	0
167	20250106	173400	54583260	5570	5570	5570	5570	0
168	20250106	173300	54583260	5570	5570	5570	5570	0
169	20250106	173200	54583260	5570	5570	5570	5570	0
170	20250106	173100	54583260	5570	5570	5570	5570	0
171	20250106	173000	54583260	5570	5570	5570	5570	0
172	20250106	172900	54583260	5570	5570	5570	5570	0
173	20250106	172800	54583260	5570	5570	5570	5570	0
174	20250106	172700	54583260	5570	5570	5570	5570	0
175	20250106	172600	54583260	5570	5570	5570	5570	0
176	20250106	172500	54583260	5570	5570	5570	5570	0
177	20250106	172400	54583260	5570	5570	5570	5570	0
178	20250106	172300	54583260	5570	5570	5570	5570	0
179	20250106	172200	54583260	5570	5570	5570	5570	0
180	20250106	172100	54583260	5570	5570	5570	5570	0
181	20250106	172000	54583260	5570	5570	5570	5570	0
182	20250106	171900	54583260	5570	5570	5570	5570	64
183	20250106	171800	54583260	5570	5570	5570	5570	0
184	20250106	171700	54583260	5570	5570	5570	5570	0
185	20250106	171600	54583260	5570	5570	5570	5570	0
186	20250106	171500	54583260	5570	5570	5570	5570	0
187	20250106	171400	54583260	5570	5570	5570	5570	0
188	20250106	171300	54583260	5570	5570	5570	5570	0
189	20250106	171200	54583260	5570	5570	5570	5570	0
190	20250106	171100	54583260	5570	5570	5570	5570	0
191	20250106	171000	54583260	5570	5570	5570	5570	0
192	20250106	170900	54583260	5570	5570	5570	5570	0
193	20250106	170800	54583260	5570	5570	5570	5570	0
194	20250106	170700	54583260	5570	5570	5570	5570	0
195	20250106	170600	54583260	5570	5570	5570	5570	0
196	20250106	170500	54583260	5570	5570	5570	5570	0
197	20250106	170400	54583260	5570	5570	5570	5570	0
198	20250106	170300	54583260	5570	5570	5570	5570	0
199	20250106	170200	54583260	5570	5570	5570	5570	0
200	20250106	170100	54583260	5570	5570	5570	5570	0
201	20250106	170000	54583260	5570	5570	5570	5570	0
202	20250106	165900	54583260	5570	5570	5570	5570	0
203	20250106	165800	54583260	5570	5570	5570	5570	0
204	20250106	165700	54583260	5570	5570	5570	5570	0
205	20250106	165600	54583260	5570	5570	5570	5570	0
206	20250106	165500	54583260	5570	5570	5570	5570	0
207	20250106	165400	54583260	5570	5570	5570	5570	0
208	20250106	165300	54583260	5570	5570	5570	5570	0
209	20250106	165200	54583260	5570	5570	5570	5570	0
210	20250106	165100	54583260	5570	5570	5570	5570	0
211	20250106	165000	54583260	5570	5570	5570	5570	0
212	20250106	164900	54583260	5570	5570	5570	5570	64
213	20250106	164800	54583260	5570	5570	5570	5570	0
214	20250106	164700	54583260	5570	5570	5570	5570	0
215	20250106	164600	54583260	5570	5570	5570	5570	0
216	20250106	164500	54583260	5570	5570	5570	5570	0
217	20250106	164400	54583260	5570	5570	5570	5570	0
218	20250106	164300	54583260	5570	5570	5570	5570	0
219	20250106	164200	54583260	5570	5570	5570	5570	0
220	20250106	164100	54583260	5570	5570	5570	5570	0
221	20250106	164000	54583260	5570	5570	5570	5570	0
222	20250106	163900	54583260	5570	5570	5570	5570	0
223	20250106	163800	54583260	5570	5570	5570	5570	0
224	20250106	163700	54583260	5570	5570	5570	5570	0
225	20250106	163600	54583260	5570	5570	5570	5570	0
226	20250106	163500	54583260	5570	5570	5570	5570	0
227	20250106	163400	54583260	5570	5570	5570	5570	0
228	20250106	163300	54583260	5570	5570	5570	5570	0
229	20250106	163200	54583260	5570	5570	5570	5570	0
230	20250106	163100	54583260	5570	5570	5570	5570	0
231	20250106	163000	54583260	5570	5570	5570	5570	0
232	20250106	162900	54583260	5570	5570	5570	5570	0
233	20250106	162800	54583260	5570	5570	5570	5570	0
234	20250106	162700	54583260	5570	5570	5570	5570	0
235	20250106	162600	54583260	5570	5570	5570	5570	0
236	20250106	162500	54583260	5570	5570	5570	5570	0
237	20250106	162400	54583260	5570	5570	5570	5570	0
238	20250106	162300	54583260	5570	5570	5570	5570	0
239	20250106	162200	54583260	5570	5570	5570	5570	0
240	20250106	162100	54583260	5570	5570	5570	5570	0
241	20250106	162000	54583260	5570	5570	5570	5570	0
242	20250106	161900	54583260	5570	5570	5570	5570	64
243	20250106	161800	54583260	5570	5570	5570	5570	0
244	20250106	161700	54583260	5570	5570	5570	5570	0
245	20250106	161600	54583260	5570	5570	5570	5570	0
246	20250106	161500	54583260	5570	5570	5570	5570	0
247	20250106	161400	54583260	5570	5570	5570	5570	0
248	20250106	161300	54583260	5570	5570	5570	5570	0
249	20250106	161200	54583260	5570	5570	5570	5570	0
250	20250106	161100	54583260	5570	5570	5570	5570	0
251	20250106	161000	54583260	5570	5570	5570	5570	0
252	20250106	160900	54583260	5570	5570	5570	5570	0
253	20250106	160800	54583260	5570	5570	5570	5570	0
254	20250106	160700	54583260	5570	5570	5570	5570	0
255	20250106	160600	54583260	5570	5570	5570	5570	0
256	20250106	160500	54583260	5570	5570	5570	5570	0
257	20250106	160400	54583260	5570	5570	5570	5570	0
258	20250106	160300	54583260	5570	5570	5570	5570	0
259	20250106	160200	54583260	5570	5570	5570	5570	0
260	20250106	160100	54583260	5570	5570	5570	5570	0
261	20250106	160000	54583260	5570	5570	5570	5570	0
262	20250106	155900	54583260	5570	5570	5570	5570	0
263	20250106	155800	54583260	5570	5570	5570	5570	0
264	20250106	155700	54583260	5570	5570	5570	5570	0
265	20250106	155600	54583260	5570	5570	5570	5570	0
266	20250106	155500	54583260	5570	5570	5570	5570	0
267	20250106	155400	54583260	5570	5570	5570	5570	0
268	20250106	155300	54583260	5570	5570	5570	5570	0
269	20250106	155200	54583260	5570	5570	5570	5570	0
270	20250106	155100	54583260	5570	5570	5570	5570	0
271	20250106	155000	54583260	5570	5570	5570	5570	0
272	20250106	154900	54583260	5570	5570	5570	5570	64
273	20250106	154800	54583260	5570	5570	5570	5570	0
274	20250106	154700	54583260	5570	5570	5570	5570	0
275	20250106	154600	54583260	5570	5570	5570	5570	0
276	20250106	154500	54583260	5570	5570	5570	5570	0
277	20250106	154400	54583260	5570	5570	5570	5570	0
278	20250106	154300	54583260	5570	5570	5570	5570	0
279	20250106	154200	54583260	5570	5570	5570	5570	0
280	20250106	154100	54583260	5570	5570	5570	5570	0
281	20250106	154000	54583260	5570	5570	5570	5570	0
282	20250106	153900	54583260	5570	5570	5570	5570	0
283	20250106	153800	54583260	5570	5570	5570	5570	0
284	20250106	153700	54583260	5570	5570	5570	5570	0
285	20250106	153600	54583260	5570	5570	5570	5570	0
286	20250106	153500	54583260	5570	5570	5570	5570	0
287	20250106	153400	54583260	5570	5570	5570	5570	0
288	20250106	153300	54583260	5570	5570	5570	5570	0
289	20250106	153200	54583260	5570	5570	5570	5570	0
290	20250106	153100	54583260	5570	5570	5570	5570	0
291	20250106	153000	54583260	5570	5570	5570	5570	64
292	20250106	152900	54226780	5610	5610	5610	5610	0
293	20250106	152800	54226780	5610	5610	5610	5610	0
294	20250106	152700	54226780	5610	5610	5610	5610	0
295	20250106	152600	54226780	5610	5610	5610	5610	0
296	20250106	152500	54226780	5610	5610	5610	5610	0
297	20250106	152400	54226780	5610	5610	5610	5610	0
298	20250106	152300	54226780	5610	5610	5610	5610	0
299	20250106	152200	54226780	5610	5610	5610	5610	0
300	20250106	152100	54226780	5610	5610	5610	5610	0
301	20250106	152000	54226780	5610	5610	5610	5610	0
302	20250106	151900	54226780	5610	5610	5610	5610	0
303	20250106	151800	54226780	5610	5610	5610	5610	0
304	20250106	151700	54226780	5610	5610	5610	5610	0
305	20250106	151600	54226780	5610	5610	5610	5610	0
306	20250106	151500	54226780	5610	5610	5610	5610	0
307	20250106	151400	54226780	5610	5610	5610	5610	0
308	20250106	151300	54226780	5610	5610	5610	5610	0
309	20250106	151200	54226780	5610	5610	5610	5610	0
310	20250106	151100	54226780	5610	5610	5610	5610	0
311	20250106	151000	54226780	5610	5610	5610	5610	0
312	20250106	150900	54226780	5610	5610	5610	5610	0
313	20250106	150800	54226780	5610	5610	5610	5610	0
314	20250106	150700	54226780	5610	5610	5610	5610	0
315	20250106	150600	54226780	5610	5610	5610	5610	0
316	20250106	150500	54226780	5610	5610	5610	5610	0
317	20250106	150400	54226780	5610	5610	5610	5610	0
318	20250106	150300	54226780	5610	5610	5610	5610	0
319	20250106	150200	54226780	5610	5610	5610	5610	0
320	20250106	150100	54226780	5610	5610	5610	5610	0
321	20250106	150000	54226780	5610	5610	5610	5610	0
322	20250106	145900	54226780	5610	5610	5610	5610	0
323	20250106	145800	54226780	5610	5610	5610	5610	0
324	20250106	145700	54226780	5610	5610	5610	5610	0
325	20250106	145600	54226780	5610	5610	5610	5610	0
326	20250106	145500	54226780	5610	5610	5610	5610	0
327	20250106	145400	54226780	5610	5610	5610	5610	0
328	20250106	145300	54226780	5610	5610	5610	5610	0
329	20250106	145200	54226780	5610	5610	5610	5610	10
330	20250106	145100	54170680	5610	5610	5610	5610	0
331	20250106	145000	54170680	5610	5610	5610	5610	0
332	20250106	144900	54170680	5610	5600	5610	5600	24
333	20250106	144800	54036260	5600	5570	5600	5570	694
334	20250106	144700	50169780	5580	5580	5580	5580	9
335	20250106	144600	50119560	5560	5560	5560	5560	102
336	20250106	144500	49552440	5580	5580	5580	5580	0
337	20250106	144400	49552440	5580	5580	5580	5580	0
338	20250106	144300	49552440	5580	5580	5580	5580	0
339	20250106	144200	49552440	5580	5580	5580	5580	0
340	20250106	144100	49552440	5580	5580	5580	5580	0
341	20250106	144000	49552440	5580	5580	5580	5580	0
342	20250106	143900	49552440	5580	5580	5580	5580	0
343	20250106	143800	49552440	5580	5580	5580	5580	1
344	20250106	143700	49546860	5530	5530	5530	5530	0
345	20250106	143600	49546860	5530	5530	5530	5530	0
346	20250106	143500	49546860	5530	5530	5530	5530	0
347	20250106	143400	49546860	5530	5530	5530	5530	0
348	20250106	143300	49546860	5530	5530	5530	5530	0
349	20250106	143200	49546860	5530	5530	5530	5530	0
350	20250106	143100	49546860	5530	5530	5530	5530	0
351	20250106	143000	49546860	5530	5530	5530	5530	0
352	20250106	142900	49546860	5530	5530	5530	5530	0
353	20250106	142800	49546860	5530	5530	5530	5530	0
354	20250106	142700	49546860	5530	5560	5560	5530	3865
355	20250106	142600	28170270	5560	5560	5560	5560	0
356	20250106	142500	28170270	5560	5560	5560	5560	0
357	20250106	142400	28170270	5560	5560	5560	5560	0
358	20250106	142300	28170270	5560	5560	5560	5560	0
359	20250106	142200	28170270	5560	5560	5560	5560	0
360	20250106	142100	28170270	5560	5560	5560	5560	3
361	20250106	142000	28153590	5560	5560	5560	5560	0
362	20250106	141900	28153590	5560	5560	5560	5560	0
363	20250106	141800	28153590	5560	5560	5560	5560	0
364	20250106	141700	28153590	5560	5560	5560	5560	0
365	20250106	141600	28153590	5560	5560	5560	5560	0
366	20250106	141500	28153590	5560	5560	5560	5560	0
367	20250106	141400	28153590	5560	5560	5560	5560	3
368	20250106	141300	28136910	5570	5570	5570	5570	10
369	20250106	141200	28081210	5600	5600	5600	5600	0
370	20250106	141100	28081210	5600	5600	5600	5600	0
371	20250106	141000	28081210	5600	5600	5600	5600	0
372	20250106	140900	28081210	5600	5600	5600	5600	0
373	20250106	140800	28081210	5600	5600	5600	5600	0
374	20250106	140700	28081210	5600	5600	5600	5600	1
375	20250106	140600	28075610	5590	5590	5590	5590	0
376	20250106	140500	28075610	5590	5590	5590	5590	0
377	20250106	140400	28075610	5590	5590	5590	5590	0
378	20250106	140300	28075610	5590	5590	5590	5590	0
379	20250106	140200	28075610	5590	5590	5590	5590	30
380	20250106	140100	27907910	5590	5590	5590	5590	20
381	20250106	140000	27796110	5590	5580	5590	5580	316
382	20250106	135900	26029870	5580	5580	5580	5580	0
383	20250106	135800	26029870	5580	5580	5580	5580	0
384	20250106	135700	26029870	5580	5580	5580	5580	0
385	20250106	135600	26029870	5580	5580	5580	5580	0
386	20250106	135500	26029870	5580	5580	5580	5580	0
387	20250106	135400	26029870	5580	5580	5580	5580	0
388	20250106	135300	26029870	5580	5580	5580	5580	0
389	20250106	135200	26029870	5580	5580	5580	5580	0
390	20250106	135100	26029870	5580	5580	5580	5580	123
391	20250106	135000	25343530	5580	5580	5580	5580	1
392	20250106	134900	25337950	5540	5540	5540	5540	0
393	20250106	134800	25337950	5540	5540	5540	5540	0
394	20250106	134700	25337950	5540	5540	5540	5540	200
395	20250106	134600	24229950	5540	5540	5540	5540	0
396	20250106	134500	24229950	5540	5540	5540	5540	0
397	20250106	134400	24229950	5540	5550	5550	5540	200
398	20250106	134300	23121410	5550	5550	5550	5550	0
399	20250106	134200	23121410	5550	5550	5550	5550	0
400	20250106	134100	23121410	5550	5550	5550	5550	0
401	20250106	134000	23121410	5550	5550	5550	5550	0
402	20250106	133900	23121410	5550	5550	5550	5550	0
403	20250106	133800	23121410	5550	5550	5550	5550	0
404	20250106	133700	23121410	5550	5550	5550	5550	0
405	20250106	133600	23121410	5550	5550	5550	5550	165
406	20250106	133500	22205660	5560	5560	5560	5560	0
407	20250106	133400	22205660	5560	5560	5560	5560	0
408	20250106	133300	22205660	5560	5560	5560	5560	0
409	20250106	133200	22205660	5560	5560	5560	5560	0
410	20250106	133100	22205660	5560	5560	5560	5560	0
411	20250106	133000	22205660	5560	5560	5560	5560	0
412	20250106	132900	22205660	5560	5560	5560	5560	260
413	20250106	132800	20760060	5580	5580	5580	5580	1
414	20250106	132700	20754480	5580	5580	5580	5580	0
415	20250106	132600	20754480	5580	5580	5580	5580	0
416	20250106	132500	20754480	5580	5580	5580	5580	0
417	20250106	132400	20754480	5580	5580	5580	5580	0
418	20250106	132300	20754480	5580	5580	5580	5580	0
419	20250106	132200	20754480	5580	5580	5580	5580	0
420	20250106	132100	20754480	5580	5580	5580	5580	0
421	20250106	132000	20754480	5580	5580	5580	5580	230
422	20250106	131900	19471080	5590	5590	5590	5590	0
423	20250106	131800	19471080	5590	5590	5590	5590	0
424	20250106	131700	19471080	5590	5590	5590	5590	0
425	20250106	131600	19471080	5590	5590	5590	5590	1
426	20250106	131500	19465490	5580	5580	5580	5580	0
427	20250106	131400	19465490	5580	5580	5580	5580	0
428	20250106	131300	19465490	5580	5580	5580	5580	0
429	20250106	131200	19465490	5580	5580	5580	5580	0
430	20250106	131100	19465490	5580	5580	5580	5580	0
431	20250106	131000	19465490	5580	5580	5580	5580	0
432	20250106	130900	19465490	5580	5580	5580	5580	0
433	20250106	130800	19465490	5580	5580	5580	5580	49
434	20250106	130700	19192070	5580	5580	5580	5580	0
435	20250106	130600	19192070	5580	5580	5580	5580	0
436	20250106	130500	19192070	5580	5580	5580	5580	0
437	20250106	130400	19192070	5580	5580	5580	5580	0
438	20250106	130300	19192070	5580	5580	5580	5580	0
439	20250106	130200	19192070	5580	5580	5580	5580	0
440	20250106	130100	19192070	5580	5580	5580	5580	0
441	20250106	130000	19192070	5580	5580	5580	5580	0
442	20250106	125900	19192070	5580	5580	5580	5580	0
443	20250106	125800	19192070	5580	5580	5580	5580	0
444	20250106	125700	19192070	5580	5580	5580	5580	0
445	20250106	125600	19192070	5580	5580	5580	5580	0
446	20250106	125500	19192070	5580	5580	5580	5580	0
447	20250106	125400	19192070	5580	5580	5580	5580	0
448	20250106	125300	19192070	5580	5580	5580	5580	0
449	20250106	125200	19192070	5580	5580	5580	5580	0
450	20250106	125100	19192070	5580	5580	5580	5580	0
451	20250106	125000	19192070	5580	5580	5580	5580	0
452	20250106	124900	19192070	5580	5580	5580	5580	0
453	20250106	124800	19192070	5580	5580	5580	5580	0
454	20250106	124700	19192070	5580	5580	5580	5580	0
455	20250106	124600	19192070	5580	5550	5580	5550	448
456	20250106	124500	16699190	5550	5550	5550	5550	0
457	20250106	124400	16699190	5550	5550	5550	5550	0
458	20250106	124300	16699190	5550	5560	5560	5550	218
459	20250106	124200	15489270	5550	5550	5550	5550	0
460	20250106	124100	15489270	5550	5550	5550	5550	0
461	20250106	124000	15489270	5550	5550	5550	5550	0
462	20250106	123900	15489270	5550	5550	5550	5550	0
463	20250106	123800	15489270	5550	5550	5550	5550	0
464	20250106	123700	15489270	5550	5550	5550	5550	0
465	20250106	123600	15489270	5550	5550	5550	5550	0
466	20250106	123500	15489270	5550	5550	5550	5550	0
467	20250106	123400	15489270	5550	5550	5550	5550	0
468	20250106	123300	15489270	5550	5550	5550	5550	0
469	20250106	123200	15489270	5550	5550	5550	5550	0
470	20250106	123100	15489270	5550	5550	5550	5550	0
471	20250106	123000	15489270	5550	5550	5550	5550	0
472	20250106	122900	15489270	5550	5550	5550	5550	0
473	20250106	122800	15489270	5550	5550	5550	5550	0
474	20250106	122700	15489270	5550	5550	5550	5550	0
475	20250106	122600	15489270	5550	5550	5550	5550	0
476	20250106	122500	15489270	5550	5550	5550	5550	0
477	20250106	122400	15489270	5550	5560	5560	5550	211
478	20250106	122300	14317700	5560	5560	5560	5560	0
479	20250106	122200	14317700	5560	5560	5560	5560	0
480	20250106	122100	14317700	5560	5560	5560	5560	0
481	20250106	122000	14317700	5560	5560	5560	5560	0
482	20250106	121900	14317700	5560	5560	5560	5560	0
483	20250106	121800	14317700	5560	5560	5560	5560	0
484	20250106	121700	14317700	5560	5560	5560	5560	0
485	20250106	121600	14317700	5560	5560	5560	5560	0
486	20250106	121500	14317700	5560	5560	5560	5560	0
487	20250106	121400	14317700	5560	5560	5560	5560	0
488	20250106	121300	14317700	5560	5560	5560	5560	0
489	20250106	121200	14317700	5560	5560	5560	5560	0
490	20250106	121100	14317700	5560	5560	5560	5560	0
491	20250106	121000	14317700	5560	5560	5560	5560	0
492	20250106	120900	14317700	5560	5560	5560	5560	0
493	20250106	120800	14317700	5560	5560	5560	5560	0
494	20250106	120700	14317700	5560	5560	5560	5560	0
495	20250106	120600	14317700	5560	5560	5560	5560	0
496	20250106	120500	14317700	5560	5560	5560	5560	0
497	20250106	120400	14317700	5560	5560	5560	5560	0
498	20250106	120300	14317700	5560	5560	5560	5560	0
499	20250106	120200	14317700	5560	5560	5560	5560	0
500	20250106	120100	14317700	5560	5560	5560	5560	0
501	20250106	120000	14317700	5560	5560	5560	5560	0
502	20250106	115900	14317700	5560	5560	5560	5560	100
503	20250106	115800	13761700	5570	5570	5570	5570	0
504	20250106	115700	13761700	5570	5570	5570	5570	0
505	20250106	115600	13761700	5570	5570	5570	5570	0
506	20250106	115500	13761700	5570	5570	5570	5570	0
507	20250106	115400	13761700	5570	5570	5570	5570	0
508	20250106	115300	13761700	5570	5570	5570	5570	8
509	20250106	115200	13717140	5570	5570	5570	5570	0
510	20250106	115100	13717140	5570	5570	5570	5570	138
511	20250106	115000	12948480	5580	5580	5580	5580	0
512	20250106	114900	12948480	5580	5580	5580	5580	0
513	20250106	114800	12948480	5580	5580	5580	5580	0
514	20250106	114700	12948480	5580	5580	5580	5580	5
515	20250106	114600	12920580	5580	5580	5580	5580	0
516	20250106	114500	12920580	5580	5580	5580	5580	0
517	20250106	114400	12920580	5580	5580	5580	5580	0
518	20250106	114300	12920580	5580	5580	5580	5580	0
519	20250106	114200	12920580	5580	5580	5580	5580	0
520	20250106	114100	12920580	5580	5580	5580	5580	0
521	20250106	114000	12920580	5580	5580	5580	5580	0
522	20250106	113900	12920580	5580	5580	5580	5580	0
523	20250106	113800	12920580	5580	5580	5580	5580	0
524	20250106	113700	12920580	5580	5580	5580	5580	0
525	20250106	113600	12920580	5580	5580	5580	5580	0
526	20250106	113500	12920580	5580	5580	5580	5580	0
527	20250106	113400	12920580	5580	5580	5580	5580	0
528	20250106	113300	12920580	5580	5580	5580	5580	0
529	20250106	113200	12920580	5580	5580	5580	5580	15
530	20250106	113100	12836880	5580	5580	5580	5580	0
531	20250106	113000	12836880	5580	5580	5580	5580	0
532	20250106	112900	12836880	5580	5580	5580	5580	0
533	20250106	112800	12836880	5580	5580	5580	5580	1
534	20250106	112700	12831300	5580	5580	5580	5580	0
535	20250106	112600	12831300	5580	5580	5580	5580	0
536	20250106	112500	12831300	5580	5580	5580	5580	4
537	20250106	112400	12808980	5590	5590	5590	5590	0
538	20250106	112300	12808980	5590	5590	5590	5590	0
539	20250106	112200	12808980	5590	5590	5590	5590	0
540	20250106	112100	12808980	5590	5590	5590	5590	0
541	20250106	112000	12808980	5590	5590	5590	5590	0
542	20250106	111900	12808980	5590	5590	5590	5590	0
543	20250106	111800	12808980	5590	5590	5590	5590	0
544	20250106	111700	12808980	5590	5590	5590	5590	0
545	20250106	111600	12808980	5590	5590	5590	5590	0
546	20250106	111500	12808980	5590	5590	5590	5590	0
547	20250106	111400	12808980	5590	5590	5590	5590	0
548	20250106	111300	12808980	5590	5590	5590	5590	0
549	20250106	111200	12808980	5590	5590	5590	5590	0
550	20250106	111100	12808980	5590	5590	5590	5590	36
551	20250106	111000	12607740	5590	5590	5590	5590	0
552	20250106	110900	12607740	5590	5590	5590	5590	0
553	20250106	110800	12607740	5590	5590	5590	5590	0
554	20250106	110700	12607740	5590	5590	5590	5590	3
555	20250106	110600	12590970	5590	5590	5590	5590	0
556	20250106	110500	12590970	5590	5590	5590	5590	0
557	20250106	110400	12590970	5590	5590	5590	5590	0
558	20250106	110300	12590970	5590	5590	5590	5590	0
559	20250106	110200	12590970	5590	5590	5590	5590	0
560	20250106	110100	12590970	5590	5590	5590	5590	0
561	20250106	110000	12590970	5590	5590	5590	5590	0
562	20250106	105900	12590970	5590	5590	5590	5590	0
563	20250106	105800	12590970	5590	5590	5590	5590	0
564	20250106	105700	12590970	5590	5590	5590	5590	0
565	20250106	105600	12590970	5590	5590	5590	5590	1
566	20250106	105500	12585380	5550	5560	5560	5550	160
567	20250106	105400	11697180	5590	5590	5590	5590	0
568	20250106	105300	11697180	5590	5590	5590	5590	0
569	20250106	105200	11697180	5590	5590	5590	5590	0
570	20250106	105100	11697180	5590	5590	5590	5590	0
571	20250106	105000	11697180	5590	5590	5590	5590	100
572	20250106	104900	11138180	5590	5590	5590	5590	0
573	20250106	104800	11138180	5590	5590	5590	5590	0
574	20250106	104700	11138180	5590	5590	5590	5590	5
575	20250106	104600	11110230	5590	5590	5590	5590	0
576	20250106	104500	11110230	5590	5590	5590	5590	0
577	20250106	104400	11110230	5590	5590	5590	5590	0
578	20250106	104300	11110230	5590	5590	5590	5590	0
579	20250106	104200	11110230	5590	5590	5590	5590	0
580	20250106	104100	11110230	5590	5590	5590	5590	0
581	20250106	104000	11110230	5590	5590	5590	5590	0
582	20250106	103900	11110230	5590	5590	5590	5590	0
583	20250106	103800	11110230	5590	5590	5590	5590	0
584	20250106	103700	11110230	5590	5590	5590	5590	1
585	20250106	103600	11104640	5550	5550	5550	5550	0
586	20250106	103500	11104640	5550	5550	5550	5550	260
587	20250106	103400	9661640	5550	5570	5570	5550	190
588	20250106	103300	8604120	5590	5590	5590	5590	0
589	20250106	103200	8604120	5590	5590	5590	5590	0
590	20250106	103100	8604120	5590	5590	5590	5590	0
591	20250106	103000	8604120	5590	5590	5590	5590	0
592	20250106	102900	8604120	5590	5590	5590	5590	3
593	20250106	102800	8587350	5590	5590	5590	5590	0
594	20250106	102700	8587350	5590	5590	5590	5590	0
595	20250106	102600	8587350	5590	5590	5590	5590	0
596	20250106	102500	8587350	5590	5590	5590	5590	0
597	20250106	102400	8587350	5590	5590	5590	5590	0
598	20250106	102300	8587350	5590	5590	5590	5590	46
599	20250106	102200	8330210	5580	5580	5580	5580	0
600	20250106	102100	8330210	5580	5580	5580	5580	0
601	20250106	102000	8330210	5580	5580	5580	5580	0
602	20250106	101900	8330210	5580	5580	5580	5580	0
603	20250106	101800	8330210	5580	5580	5580	5580	0
604	20250106	101700	8330210	5580	5580	5580	5580	0
605	20250106	101600	8330210	5580	5580	5580	5580	0
606	20250106	101500	8330210	5580	5560	5580	5560	535
607	20250106	101400	5350290	5560	5560	5560	5560	0
608	20250106	101300	5350290	5560	5560	5560	5560	0
609	20250106	101200	5350290	5560	5560	5560	5560	0
610	20250106	101100	5350290	5560	5560	5560	5560	0
611	20250106	101000	5350290	5560	5560	5560	5560	0
612	20250106	100900	5350290	5560	5560	5560	5560	0
613	20250106	100800	5350290	5560	5560	5560	5560	0
614	20250106	100700	5350290	5560	5560	5560	5560	0
615	20250106	100600	5350290	5560	5560	5560	5560	0
616	20250106	100500	5350290	5560	5560	5560	5540	42
617	20250106	100400	5117570	5540	5540	5540	5540	30
618	20250106	100300	4951370	5560	5560	5560	5560	0
619	20250106	100200	4951370	5560	5560	5560	5560	0
620	20250106	100100	4951370	5560	5560	5560	5560	0
621	20250106	100000	4951370	5560	5560	5560	5560	0
622	20250106	095900	4951370	5560	5560	5560	5560	0
623	20250106	095800	4951370	5560	5560	5560	5560	0
624	20250106	095700	4951370	5560	5560	5560	5560	0
625	20250106	095600	4951370	5560	5560	5560	5560	0
626	20250106	095500	4951370	5560	5560	5560	5560	0
627	20250106	095400	4951370	5560	5560	5560	5560	0
628	20250106	095300	4951370	5560	5560	5560	5560	0
629	20250106	095200	4951370	5560	5560	5560	5560	0
630	20250106	095100	4951370	5560	5560	5560	5560	0
631	20250106	095000	4951370	5560	5560	5560	5560	1
632	20250106	094900	4945810	5540	5560	5560	5540	40
633	20250106	094800	4724010	5560	5560	5560	5560	4
634	20250106	094700	4701770	5560	5560	5560	5560	2
635	20250106	094600	4690650	5560	5560	5560	5560	0
636	20250106	094500	4690650	5560	5560	5560	5560	1
637	20250106	094400	4685090	5540	5540	5540	5540	360
638	20250106	094300	2690690	5560	5560	5560	5560	5
639	20250106	094200	2662890	5560	5560	5560	5560	0
640	20250106	094100	2662890	5560	5560	5560	5560	1
641	20250106	094000	2657330	5540	5540	5540	5540	0
642	20250106	093900	2657330	5540	5540	5540	5540	30
643	20250106	093800	2491130	5540	5540	5540	5540	0
644	20250106	093700	2491130	5540	5540	5540	5540	0
645	20250106	093600	2491130	5540	5540	5540	5540	9
646	20250106	093500	2441270	5540	5540	5540	5540	0
647	20250106	093400	2441270	5540	5540	5540	5540	0
648	20250106	093300	2441270	5540	5540	5540	5540	80
649	20250106	093200	1998070	5540	5540	5540	5540	0
650	20250106	093100	1998070	5540	5540	5540	5540	0
651	20250106	093000	1998070	5540	5540	5540	5540	0
652	20250106	092900	1998070	5540	5540	5540	5540	0
653	20250106	092800	1998070	5540	5540	5540	5540	0
654	20250106	092700	1998070	5540	5540	5540	5540	90
655	20250106	092600	1499470	5550	5550	5550	5550	0
656	20250106	092500	1499470	5550	5550	5550	5550	0
657	20250106	092400	1499470	5550	5550	5550	5550	14
658	20250106	092300	1421770	5560	5560	5560	5560	1
659	20250106	092200	1416210	5550	5550	5550	5550	3
660	20250106	092100	1399560	5550	5550	5550	5550	50
661	20250106	092000	1122060	5560	5560	5560	5560	10
662	20250106	091900	1066460	5560	5560	5560	5560	0
663	20250106	091800	1066460	5560	5560	5560	5560	0
664	20250106	091700	1066460	5560	5560	5560	5560	0
665	20250106	091600	1066460	5560	5560	5560	5560	0
666	20250106	091500	1066460	5560	5560	5560	5560	0
667	20250106	091400	1066460	5560	5560	5560	5560	0
668	20250106	091300	1066460	5560	5560	5560	5560	10
669	20250106	091200	1010860	5550	5550	5550	5550	0
670	20250106	091100	1010860	5550	5550	5550	5550	0
671	20250106	091000	1010860	5550	5550	5550	5550	0
672	20250106	090900	1010860	5550	5550	5550	5550	28
673	20250106	090800	855460	5560	5560	5560	5550	57
674	20250106	090700	538660	5550	5550	5550	5550	47
675	20250106	090600	277810	5550	5550	5550	5550	0
676	20250106	090500	277810	5550	5550	5550	5550	0
677	20250106	090400	277810	5550	5550	5550	5550	19
678	20250106	090300	172360	5560	5560	5560	5560	0
679	20250106	090200	172360	5560	5560	5560	5560	0
680	20250106	090100	172360	5560	5560	5560	5560	0
681	20250106	090000	172360	5560	5560	5560	5560	31