KissMeData/347890/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	212200	51501600	5820	5820	5820	5820	149
3	20250108	212100	51501600	5820	5820	5820	5820	0
4	20250108	212000	51501600	5820	5820	5820	5820	0
5	20250108	211900	51501600	5820	5820	5820	5820	0
6	20250108	211800	51501600	5820	5820	5820	5820	0
7	20250108	211700	51501600	5820	5820	5820	5820	0
8	20250108	211600	51501600	5820	5820	5820	5820	0
9	20250108	211500	51501600	5820	5820	5820	5820	0
10	20250108	211400	51501600	5820	5820	5820	5820	0
11	20250108	211300	51501600	5820	5820	5820	5820	0
12	20250108	211200	51501600	5820	5820	5820	5820	0
13	20250108	211100	51501600	5820	5820	5820	5820	0
14	20250108	211000	51501600	5820	5820	5820	5820	0
15	20250108	210900	51501600	5820	5820	5820	5820	0
16	20250108	210800	51501600	5820	5820	5820	5820	0
17	20250108	210700	51501600	5820	5820	5820	5820	0
18	20250108	210600	51501600	5820	5820	5820	5820	0
19	20250108	210500	51501600	5820	5820	5820	5820	0
20	20250108	210400	51501600	5820	5820	5820	5820	0
21	20250108	210300	51501600	5820	5820	5820	5820	0
22	20250108	210200	51501600	5820	5820	5820	5820	0
23	20250108	210100	51501600	5820	5820	5820	5820	0
24	20250108	210000	51501600	5820	5820	5820	5820	0
25	20250108	205900	51501600	5820	5820	5820	5820	0
26	20250108	205800	51501600	5820	5820	5820	5820	0
27	20250108	205700	51501600	5820	5820	5820	5820	0
28	20250108	205600	51501600	5820	5820	5820	5820	0
29	20250108	205500	51501600	5820	5820	5820	5820	0
30	20250108	205400	51501600	5820	5820	5820	5820	0
31	20250108	205300	51501600	5820	5820	5820	5820	0
32	20250108	205200	51501600	5820	5820	5820	5820	149
33	20250108	205100	51501600	5820	5820	5820	5820	0
34	20250108	205000	51501600	5820	5820	5820	5820	0
35	20250108	204900	51501600	5820	5820	5820	5820	0
36	20250108	204800	51501600	5820	5820	5820	5820	0
37	20250108	204700	51501600	5820	5820	5820	5820	0
38	20250108	204600	51501600	5820	5820	5820	5820	0
39	20250108	204500	51501600	5820	5820	5820	5820	0
40	20250108	204400	51501600	5820	5820	5820	5820	0
41	20250108	204300	51501600	5820	5820	5820	5820	0
42	20250108	204200	51501600	5820	5820	5820	5820	0
43	20250108	204100	51501600	5820	5820	5820	5820	0
44	20250108	204000	51501600	5820	5820	5820	5820	0
45	20250108	203900	51501600	5820	5820	5820	5820	0
46	20250108	203800	51501600	5820	5820	5820	5820	0
47	20250108	203700	51501600	5820	5820	5820	5820	0
48	20250108	203600	51501600	5820	5820	5820	5820	0
49	20250108	203500	51501600	5820	5820	5820	5820	0
50	20250108	203400	51501600	5820	5820	5820	5820	0
51	20250108	203300	51501600	5820	5820	5820	5820	0
52	20250108	203200	51501600	5820	5820	5820	5820	0
53	20250108	203100	51501600	5820	5820	5820	5820	0
54	20250108	203000	51501600	5820	5820	5820	5820	0
55	20250108	202900	51501600	5820	5820	5820	5820	0
56	20250108	202800	51501600	5820	5820	5820	5820	0
57	20250108	202700	51501600	5820	5820	5820	5820	0
58	20250108	202600	51501600	5820	5820	5820	5820	0
59	20250108	202500	51501600	5820	5820	5820	5820	0
60	20250108	202400	51501600	5820	5820	5820	5820	0
61	20250108	202300	51501600	5820	5820	5820	5820	0
62	20250108	202200	51501600	5820	5820	5820	5820	149
63	20250108	202100	51501600	5820	5820	5820	5820	0
64	20250108	202000	51501600	5820	5820	5820	5820	0
65	20250108	201900	51501600	5820	5820	5820	5820	0
66	20250108	201800	51501600	5820	5820	5820	5820	0
67	20250108	201700	51501600	5820	5820	5820	5820	0
68	20250108	201600	51501600	5820	5820	5820	5820	0
69	20250108	201500	51501600	5820	5820	5820	5820	0
70	20250108	201400	51501600	5820	5820	5820	5820	0
71	20250108	201300	51501600	5820	5820	5820	5820	0
72	20250108	201200	51501600	5820	5820	5820	5820	0
73	20250108	201100	51501600	5820	5820	5820	5820	0
74	20250108	201000	51501600	5820	5820	5820	5820	0
75	20250108	200900	51501600	5820	5820	5820	5820	0
76	20250108	200800	51501600	5820	5820	5820	5820	0
77	20250108	200700	51501600	5820	5820	5820	5820	0
78	20250108	200600	51501600	5820	5820	5820	5820	0
79	20250108	200500	51501600	5820	5820	5820	5820	0
80	20250108	200400	51501600	5820	5820	5820	5820	0
81	20250108	200300	51501600	5820	5820	5820	5820	0
82	20250108	200200	51501600	5820	5820	5820	5820	0
83	20250108	200100	51501600	5820	5820	5820	5820	0
84	20250108	200000	51501600	5820	5820	5820	5820	0
85	20250108	195900	51501600	5820	5820	5820	5820	0
86	20250108	195800	51501600	5820	5820	5820	5820	0
87	20250108	195700	51501600	5820	5820	5820	5820	0
88	20250108	195600	51501600	5820	5820	5820	5820	0
89	20250108	195500	51501600	5820	5820	5820	5820	0
90	20250108	195400	51501600	5820	5820	5820	5820	0
91	20250108	195300	51501600	5820	5820	5820	5820	0
92	20250108	195200	51501600	5820	5820	5820	5820	149
93	20250108	195100	51501600	5820	5820	5820	5820	0
94	20250108	195000	51501600	5820	5820	5820	5820	0
95	20250108	194900	51501600	5820	5820	5820	5820	0
96	20250108	194800	51501600	5820	5820	5820	5820	0
97	20250108	194700	51501600	5820	5820	5820	5820	0
98	20250108	194600	51501600	5820	5820	5820	5820	0
99	20250108	194500	51501600	5820	5820	5820	5820	0
100	20250108	194400	51501600	5820	5820	5820	5820	0
101	20250108	194300	51501600	5820	5820	5820	5820	0
102	20250108	194200	51501600	5820	5820	5820	5820	0
103	20250108	194100	51501600	5820	5820	5820	5820	0
104	20250108	194000	51501600	5820	5820	5820	5820	0
105	20250108	193900	51501600	5820	5820	5820	5820	0
106	20250108	193800	51501600	5820	5820	5820	5820	0
107	20250108	193700	51501600	5820	5820	5820	5820	0
108	20250108	193600	51501600	5820	5820	5820	5820	0
109	20250108	193500	51501600	5820	5820	5820	5820	0
110	20250108	193400	51501600	5820	5820	5820	5820	0
111	20250108	193300	51501600	5820	5820	5820	5820	0
112	20250108	193200	51501600	5820	5820	5820	5820	0
113	20250108	193100	51501600	5820	5820	5820	5820	0
114	20250108	193000	51501600	5820	5820	5820	5820	0
115	20250108	192900	51501600	5820	5820	5820	5820	0
116	20250108	192800	51501600	5820	5820	5820	5820	0
117	20250108	192700	51501600	5820	5820	5820	5820	0
118	20250108	192600	51501600	5820	5820	5820	5820	0
119	20250108	192500	51501600	5820	5820	5820	5820	0
120	20250108	192400	51501600	5820	5820	5820	5820	0
121	20250108	192300	51501600	5820	5820	5820	5820	0
122	20250108	192200	51501600	5820	5820	5820	5820	149
123	20250108	192100	51501600	5820	5820	5820	5820	0
124	20250108	192000	51501600	5820	5820	5820	5820	0
125	20250108	191900	51501600	5820	5820	5820	5820	0
126	20250108	191800	51501600	5820	5820	5820	5820	0
127	20250108	191700	51501600	5820	5820	5820	5820	0
128	20250108	191600	51501600	5820	5820	5820	5820	0
129	20250108	191500	51501600	5820	5820	5820	5820	0
130	20250108	191400	51501600	5820	5820	5820	5820	0
131	20250108	191300	51501600	5820	5820	5820	5820	0
132	20250108	191200	51501600	5820	5820	5820	5820	0
133	20250108	191100	51501600	5820	5820	5820	5820	0
134	20250108	191000	51501600	5820	5820	5820	5820	0
135	20250108	190900	51501600	5820	5820	5820	5820	0
136	20250108	190800	51501600	5820	5820	5820	5820	0
137	20250108	190700	51501600	5820	5820	5820	5820	0
138	20250108	190600	51501600	5820	5820	5820	5820	0
139	20250108	190500	51501600	5820	5820	5820	5820	0
140	20250108	190400	51501600	5820	5820	5820	5820	0
141	20250108	190300	51501600	5820	5820	5820	5820	0
142	20250108	190200	51501600	5820	5820	5820	5820	0
143	20250108	190100	51501600	5820	5820	5820	5820	0
144	20250108	190000	51501600	5820	5820	5820	5820	0
145	20250108	185900	51501600	5820	5820	5820	5820	0
146	20250108	185800	51501600	5820	5820	5820	5820	0
147	20250108	185700	51501600	5820	5820	5820	5820	0
148	20250108	185600	51501600	5820	5820	5820	5820	0
149	20250108	185500	51501600	5820	5820	5820	5820	0
150	20250108	185400	51501600	5820	5820	5820	5820	0
151	20250108	185300	51501600	5820	5820	5820	5820	0
152	20250108	185200	51501600	5820	5820	5820	5820	149
153	20250108	185100	51501600	5820	5820	5820	5820	0
154	20250108	185000	51501600	5820	5820	5820	5820	0
155	20250108	184900	51501600	5820	5820	5820	5820	0
156	20250108	184800	51501600	5820	5820	5820	5820	0
157	20250108	184700	51501600	5820	5820	5820	5820	0
158	20250108	184600	51501600	5820	5820	5820	5820	0
159	20250108	184500	51501600	5820	5820	5820	5820	0
160	20250108	184400	51501600	5820	5820	5820	5820	0
161	20250108	184300	51501600	5820	5820	5820	5820	0
162	20250108	184200	51501600	5820	5820	5820	5820	0
163	20250108	184100	51501600	5820	5820	5820	5820	0
164	20250108	184000	51501600	5820	5820	5820	5820	0
165	20250108	183900	51501600	5820	5820	5820	5820	0
166	20250108	183800	51501600	5820	5820	5820	5820	0
167	20250108	183700	51501600	5820	5820	5820	5820	0
168	20250108	183600	51501600	5820	5820	5820	5820	0
169	20250108	183500	51501600	5820	5820	5820	5820	0
170	20250108	183400	51501600	5820	5820	5820	5820	0
171	20250108	183300	51501600	5820	5820	5820	5820	0
172	20250108	183200	51501600	5820	5820	5820	5820	0
173	20250108	183100	51501600	5820	5820	5820	5820	0
174	20250108	183000	51501600	5820	5820	5820	5820	0
175	20250108	182900	51501600	5820	5820	5820	5820	0
176	20250108	182800	51501600	5820	5820	5820	5820	0
177	20250108	182700	51501600	5820	5820	5820	5820	0
178	20250108	182600	51501600	5820	5820	5820	5820	0
179	20250108	182500	51501600	5820	5820	5820	5820	0
180	20250108	182400	51501600	5820	5820	5820	5820	0
181	20250108	182300	51501600	5820	5820	5820	5820	0
182	20250108	182200	51501600	5820	5820	5820	5820	149
183	20250108	182100	51501600	5820	5820	5820	5820	0
184	20250108	182000	51501600	5820	5820	5820	5820	0
185	20250108	181900	51501600	5820	5820	5820	5820	0
186	20250108	181800	51501600	5820	5820	5820	5820	0
187	20250108	181700	51501600	5820	5820	5820	5820	0
188	20250108	181600	51501600	5820	5820	5820	5820	0
189	20250108	181500	51501600	5820	5820	5820	5820	0
190	20250108	181400	51501600	5820	5820	5820	5820	0
191	20250108	181300	51501600	5820	5820	5820	5820	0
192	20250108	181200	51501600	5820	5820	5820	5820	0
193	20250108	181100	51501600	5820	5820	5820	5820	0
194	20250108	181000	51501600	5820	5820	5820	5820	0
195	20250108	180900	51501600	5820	5820	5820	5820	0
196	20250108	180800	51501600	5820	5820	5820	5820	0
197	20250108	180700	51501600	5820	5820	5820	5820	0
198	20250108	180600	51501600	5820	5820	5820	5820	0
199	20250108	180500	51501600	5820	5820	5820	5820	0
200	20250108	180400	51501600	5820	5820	5820	5820	0
201	20250108	180300	51501600	5820	5820	5820	5820	0
202	20250108	180200	51501600	5820	5820	5820	5820	0
203	20250108	180100	51501600	5820	5820	5820	5820	0
204	20250108	180000	51501600	5820	5820	5820	5820	0
205	20250108	175900	51501600	5820	5820	5820	5820	0
206	20250108	175800	51501600	5820	5820	5820	5820	0
207	20250108	175700	51501600	5820	5820	5820	5820	0
208	20250108	175600	51501600	5820	5820	5820	5820	0
209	20250108	175500	51501600	5820	5820	5820	5820	0
210	20250108	175400	51501600	5820	5820	5820	5820	0
211	20250108	175300	51501600	5820	5820	5820	5820	0
212	20250108	175200	51501600	5820	5820	5820	5820	149
213	20250108	175100	51501600	5820	5820	5820	5820	0
214	20250108	175000	51501600	5820	5820	5820	5820	0
215	20250108	174900	51501600	5820	5820	5820	5820	0
216	20250108	174800	51501600	5820	5820	5820	5820	0
217	20250108	174700	51501600	5820	5820	5820	5820	0
218	20250108	174600	51501600	5820	5820	5820	5820	0
219	20250108	174500	51501600	5820	5820	5820	5820	0
220	20250108	174400	51501600	5820	5820	5820	5820	0
221	20250108	174300	51501600	5820	5820	5820	5820	0
222	20250108	174200	51501600	5820	5820	5820	5820	0
223	20250108	174100	51501600	5820	5820	5820	5820	0
224	20250108	174000	51501600	5820	5820	5820	5820	0
225	20250108	173900	51501600	5820	5820	5820	5820	0
226	20250108	173800	51501600	5820	5820	5820	5820	0
227	20250108	173700	51501600	5820	5820	5820	5820	0
228	20250108	173600	51501600	5820	5820	5820	5820	0
229	20250108	173500	51501600	5820	5820	5820	5820	0
230	20250108	173400	51501600	5820	5820	5820	5820	0
231	20250108	173300	51501600	5820	5820	5820	5820	0
232	20250108	173200	51501600	5820	5820	5820	5820	0
233	20250108	173100	51501600	5820	5820	5820	5820	0
234	20250108	173000	51501600	5820	5820	5820	5820	0
235	20250108	172900	51501600	5820	5820	5820	5820	0
236	20250108	172800	51501600	5820	5820	5820	5820	0
237	20250108	172700	51501600	5820	5820	5820	5820	0
238	20250108	172600	51501600	5820	5820	5820	5820	0
239	20250108	172500	51501600	5820	5820	5820	5820	0
240	20250108	172400	51501600	5820	5820	5820	5820	0
241	20250108	172300	51501600	5820	5820	5820	5820	0
242	20250108	172200	51501600	5820	5820	5820	5820	149
243	20250108	172100	51501600	5820	5820	5820	5820	0
244	20250108	172000	51501600	5820	5820	5820	5820	0
245	20250108	171900	51501600	5820	5820	5820	5820	0
246	20250108	171800	51501600	5820	5820	5820	5820	0
247	20250108	171700	51501600	5820	5820	5820	5820	0
248	20250108	171600	51501600	5820	5820	5820	5820	0
249	20250108	171500	51501600	5820	5820	5820	5820	0
250	20250108	171400	51501600	5820	5820	5820	5820	0
251	20250108	171300	51501600	5820	5820	5820	5820	0
252	20250108	171200	51501600	5820	5820	5820	5820	0
253	20250108	171100	51501600	5820	5820	5820	5820	0
254	20250108	171000	51501600	5820	5820	5820	5820	0
255	20250108	170900	51501600	5820	5820	5820	5820	0
256	20250108	170800	51501600	5820	5820	5820	5820	0
257	20250108	170700	51501600	5820	5820	5820	5820	0
258	20250108	170600	51501600	5820	5820	5820	5820	0
259	20250108	170500	51501600	5820	5820	5820	5820	0
260	20250108	170400	51501600	5820	5820	5820	5820	0
261	20250108	170300	51501600	5820	5820	5820	5820	0
262	20250108	170200	51501600	5820	5820	5820	5820	0
263	20250108	170100	51501600	5820	5820	5820	5820	0
264	20250108	170000	51501600	5820	5820	5820	5820	0
265	20250108	165900	51501600	5820	5820	5820	5820	0
266	20250108	165800	51501600	5820	5820	5820	5820	0
267	20250108	165700	51501600	5820	5820	5820	5820	0
268	20250108	165600	51501600	5820	5820	5820	5820	0
269	20250108	165500	51501600	5820	5820	5820	5820	0
270	20250108	165400	51501600	5820	5820	5820	5820	0
271	20250108	165300	51501600	5820	5820	5820	5820	0
272	20250108	165200	51501600	5820	5820	5820	5820	149
273	20250108	165100	51501600	5820	5820	5820	5820	0
274	20250108	165000	51501600	5820	5820	5820	5820	0
275	20250108	164900	51501600	5820	5820	5820	5820	0
276	20250108	164800	51501600	5820	5820	5820	5820	0
277	20250108	164700	51501600	5820	5820	5820	5820	0
278	20250108	164600	51501600	5820	5820	5820	5820	0
279	20250108	164500	51501600	5820	5820	5820	5820	0
280	20250108	164400	51501600	5820	5820	5820	5820	0
281	20250108	164300	51501600	5820	5820	5820	5820	0
282	20250108	164200	51501600	5820	5820	5820	5820	0
283	20250108	164100	51501600	5820	5820	5820	5820	0
284	20250108	164000	51501600	5820	5820	5820	5820	0
285	20250108	163900	51501600	5820	5820	5820	5820	0
286	20250108	163800	51501600	5820	5820	5820	5820	0
287	20250108	163700	51501600	5820	5820	5820	5820	0
288	20250108	163600	51501600	5820	5820	5820	5820	0
289	20250108	163500	51501600	5820	5820	5820	5820	0
290	20250108	163400	51501600	5820	5820	5820	5820	0
291	20250108	163300	51501600	5820	5820	5820	5820	0
292	20250108	163200	51501600	5820	5820	5820	5820	0
293	20250108	163100	51501600	5820	5820	5820	5820	0
294	20250108	163000	51501600	5820	5820	5820	5820	0
295	20250108	162900	51501600	5820	5820	5820	5820	0
296	20250108	162800	51501600	5820	5820	5820	5820	0
297	20250108	162700	51501600	5820	5820	5820	5820	0
298	20250108	162600	51501600	5820	5820	5820	5820	0
299	20250108	162500	51501600	5820	5820	5820	5820	0
300	20250108	162400	51501600	5820	5820	5820	5820	0
301	20250108	162300	51501600	5820	5820	5820	5820	0
302	20250108	162200	51501600	5820	5820	5820	5820	149
303	20250108	162100	51501600	5820	5820	5820	5820	0
304	20250108	162000	51501600	5820	5820	5820	5820	0
305	20250108	161900	51501600	5820	5820	5820	5820	0
306	20250108	161800	51501600	5820	5820	5820	5820	0
307	20250108	161700	51501600	5820	5820	5820	5820	0
308	20250108	161600	51501600	5820	5820	5820	5820	0
309	20250108	161500	51501600	5820	5820	5820	5820	0
310	20250108	161400	51501600	5820	5820	5820	5820	0
311	20250108	161300	51501600	5820	5820	5820	5820	0
312	20250108	161200	51501600	5820	5820	5820	5820	0
313	20250108	161100	51501600	5820	5820	5820	5820	0
314	20250108	161000	51501600	5820	5820	5820	5820	0
315	20250108	160900	51501600	5820	5820	5820	5820	0
316	20250108	160800	51501600	5820	5820	5820	5820	0
317	20250108	160700	51501600	5820	5820	5820	5820	0
318	20250108	160600	51501600	5820	5820	5820	5820	0
319	20250108	160500	51501600	5820	5820	5820	5820	0
320	20250108	160400	51501600	5820	5820	5820	5820	0
321	20250108	160300	51501600	5820	5820	5820	5820	0
322	20250108	160200	51501600	5820	5820	5820	5820	0
323	20250108	160100	51501600	5820	5820	5820	5820	0
324	20250108	160000	51501600	5820	5820	5820	5820	0
325	20250108	155900	51501600	5820	5820	5820	5820	0
326	20250108	155800	51501600	5820	5820	5820	5820	0
327	20250108	155700	51501600	5820	5820	5820	5820	0
328	20250108	155600	51501600	5820	5820	5820	5820	0
329	20250108	155500	51501600	5820	5820	5820	5820	0
330	20250108	155400	51501600	5820	5820	5820	5820	0
331	20250108	155300	51501600	5820	5820	5820	5820	0
332	20250108	155200	51501600	5820	5820	5820	5820	149
333	20250108	155100	51501600	5820	5820	5820	5820	0
334	20250108	155000	51501600	5820	5820	5820	5820	0
335	20250108	154900	51501600	5820	5820	5820	5820	0
336	20250108	154800	51501600	5820	5820	5820	5820	0
337	20250108	154700	51501600	5820	5820	5820	5820	0
338	20250108	154600	51501600	5820	5820	5820	5820	0
339	20250108	154500	51501600	5820	5820	5820	5820	0
340	20250108	154400	51501600	5820	5820	5820	5820	0
341	20250108	154300	51501600	5820	5820	5820	5820	0
342	20250108	154200	51501600	5820	5820	5820	5820	0
343	20250108	154100	51501600	5820	5820	5820	5820	0
344	20250108	154000	51501600	5820	5820	5820	5820	0
345	20250108	153900	51501600	5820	5820	5820	5820	0
346	20250108	153800	51501600	5820	5820	5820	5820	0
347	20250108	153700	51501600	5820	5820	5820	5820	0
348	20250108	153600	51501600	5820	5820	5820	5820	0
349	20250108	153500	51501600	5820	5820	5820	5820	0
350	20250108	153400	51501600	5820	5820	5820	5820	0
351	20250108	153300	51501600	5820	5820	5820	5820	0
352	20250108	153200	51501600	5820	5820	5820	5820	0
353	20250108	153100	51501600	5820	5820	5820	5820	0
354	20250108	153000	51501600	5820	5820	5820	5820	149
355	20250108	152900	50634420	5830	5830	5830	5830	0
356	20250108	152800	50634420	5830	5830	5830	5830	0
357	20250108	152700	50634420	5830	5830	5830	5830	0
358	20250108	152600	50634420	5830	5830	5830	5830	0
359	20250108	152500	50634420	5830	5830	5830	5830	0
360	20250108	152400	50634420	5830	5830	5830	5830	0
361	20250108	152300	50634420	5830	5830	5830	5830	0
362	20250108	152200	50634420	5830	5830	5830	5830	0
363	20250108	152100	50634420	5830	5830	5830	5830	0
364	20250108	152000	50634420	5830	5830	5830	5830	0
365	20250108	151900	50634420	5830	5830	5830	5830	3
366	20250108	151800	50616930	5820	5820	5820	5820	0
367	20250108	151700	50616930	5820	5820	5820	5820	0
368	20250108	151600	50616930	5820	5820	5820	5820	80
369	20250108	151500	50151330	5820	5820	5820	5820	0
370	20250108	151400	50151330	5820	5820	5820	5820	0
371	20250108	151300	50151330	5820	5820	5820	5820	0
372	20250108	151200	50151330	5820	5820	5820	5820	0
373	20250108	151100	50151330	5820	5820	5820	5820	0
374	20250108	151000	50151330	5820	5820	5820	5820	0
375	20250108	150900	50151330	5820	5820	5820	5820	0
376	20250108	150800	50151330	5820	5820	5820	5820	0
377	20250108	150700	50151330	5820	5820	5820	5820	0
378	20250108	150600	50151330	5820	5830	5830	5820	81
379	20250108	150500	49679300	5830	5830	5830	5830	0
380	20250108	150400	49679300	5830	5830	5830	5830	0
381	20250108	150300	49679300	5830	5830	5830	5830	0
382	20250108	150200	49679300	5830	5830	5830	5830	0
383	20250108	150100	49679300	5830	5830	5830	5830	0
384	20250108	150000	49679300	5830	5830	5830	5830	60
385	20250108	145900	49329500	5850	5850	5850	5850	0
386	20250108	145800	49329500	5850	5850	5850	5850	0
387	20250108	145700	49329500	5850	5850	5850	5850	0
388	20250108	145600	49329500	5850	5850	5850	5850	1
389	20250108	145500	49323650	5820	5830	5830	5820	250
390	20250108	145400	47866910	5850	5850	5850	5850	0
391	20250108	145300	47866910	5850	5850	5850	5850	0
392	20250108	145200	47866910	5850	5850	5850	5850	0
393	20250108	145100	47866910	5850	5850	5850	5850	0
394	20250108	145000	47866910	5850	5850	5850	5850	0
395	20250108	144900	47866910	5850	5850	5850	5850	0
396	20250108	144800	47866910	5850	5850	5850	5850	0
397	20250108	144700	47866910	5850	5850	5850	5850	0
398	20250108	144600	47866910	5850	5850	5850	5850	71
399	20250108	144500	47451560	5840	5840	5840	5840	0
400	20250108	144400	47451560	5840	5840	5840	5840	0
401	20250108	144300	47451560	5840	5840	5840	5840	0
402	20250108	144200	47451560	5840	5840	5840	5840	50
403	20250108	144100	47159560	5830	5830	5830	5830	0
404	20250108	144000	47159560	5830	5830	5830	5830	0
405	20250108	143900	47159560	5830	5830	5830	5830	0
406	20250108	143800	47159560	5830	5830	5830	5830	0
407	20250108	143700	47159560	5830	5830	5830	5830	0
408	20250108	143600	47159560	5830	5830	5830	5830	0
409	20250108	143500	47159560	5830	5830	5830	5830	31
410	20250108	143400	46978830	5840	5840	5840	5840	0
411	20250108	143300	46978830	5840	5840	5840	5840	0
412	20250108	143200	46978830	5840	5840	5840	5840	105
413	20250108	143100	46365630	5830	5830	5830	5830	0
414	20250108	143000	46365630	5830	5830	5830	5830	0
415	20250108	142900	46365630	5830	5830	5830	5830	0
416	20250108	142800	46365630	5830	5830	5830	5830	0
417	20250108	142700	46365630	5830	5830	5830	5830	0
418	20250108	142600	46365630	5830	5830	5830	5830	0
419	20250108	142500	46365630	5830	5830	5830	5830	0
420	20250108	142400	46365630	5830	5840	5840	5830	194
421	20250108	142300	45233620	5850	5850	5850	5850	0
422	20250108	142200	45233620	5850	5850	5850	5850	0
423	20250108	142100	45233620	5850	5850	5850	5850	0
424	20250108	142000	45233620	5850	5850	5850	5850	0
425	20250108	141900	45233620	5850	5850	5850	5850	0
426	20250108	141800	45233620	5850	5850	5850	5850	1
427	20250108	141700	45227770	5830	5830	5830	5830	0
428	20250108	141600	45227770	5830	5830	5830	5830	0
429	20250108	141500	45227770	5830	5830	5830	5830	0
430	20250108	141400	45227770	5830	5830	5830	5830	0
431	20250108	141300	45227770	5830	5830	5830	5830	0
432	20250108	141200	45227770	5830	5830	5830	5830	0
433	20250108	141100	45227770	5830	5830	5830	5830	0
434	20250108	141000	45227770	5830	5830	5830	5830	0
435	20250108	140900	45227770	5830	5830	5830	5830	0
436	20250108	140800	45227770	5830	5830	5830	5830	0
437	20250108	140700	45227770	5830	5830	5830	5830	0
438	20250108	140600	45227770	5830	5830	5830	5830	0
439	20250108	140500	45227770	5830	5830	5830	5830	0
440	20250108	140400	45227770	5830	5830	5830	5830	0
441	20250108	140300	45227770	5830	5830	5830	5830	0
442	20250108	140200	45227770	5830	5830	5830	5830	0
443	20250108	140100	45227770	5830	5830	5830	5830	0
444	20250108	140000	45227770	5830	5830	5830	5830	0
445	20250108	135900	45227770	5830	5830	5830	5830	0
446	20250108	135800	45227770	5830	5830	5830	5830	0
447	20250108	135700	45227770	5830	5830	5830	5830	0
448	20250108	135600	45227770	5830	5830	5830	5830	0
449	20250108	135500	45227770	5830	5830	5830	5830	0
450	20250108	135400	45227770	5830	5830	5830	5830	18
451	20250108	135300	45122830	5830	5830	5830	5830	28
452	20250108	135200	44959590	5830	5830	5830	5830	0
453	20250108	135100	44959590	5830	5830	5830	5830	0
454	20250108	135000	44959590	5830	5830	5830	5830	0
455	20250108	134900	44959590	5830	5830	5830	5830	0
456	20250108	134800	44959590	5830	5830	5830	5830	0
457	20250108	134700	44959590	5830	5830	5830	5830	0
458	20250108	134600	44959590	5830	5830	5830	5830	0
459	20250108	134500	44959590	5830	5830	5830	5830	0
460	20250108	134400	44959590	5830	5830	5830	5830	0
461	20250108	134300	44959590	5830	5830	5830	5830	0
462	20250108	134200	44959590	5830	5830	5830	5830	0
463	20250108	134100	44959590	5830	5830	5830	5830	0
464	20250108	134000	44959590	5830	5830	5830	5830	0
465	20250108	133900	44959590	5830	5830	5830	5830	0
466	20250108	133800	44959590	5830	5830	5830	5830	0
467	20250108	133700	44959590	5830	5830	5830	5830	0
468	20250108	133600	44959590	5830	5830	5830	5830	120
469	20250108	133500	44259990	5850	5850	5850	5850	0
470	20250108	133400	44259990	5850	5850	5850	5850	0
471	20250108	133300	44259990	5850	5850	5850	5850	0
472	20250108	133200	44259990	5850	5850	5850	5850	0
473	20250108	133100	44259990	5850	5850	5850	5850	0
474	20250108	133000	44259990	5850	5850	5850	5850	0
475	20250108	132900	44259990	5850	5850	5850	5850	0
476	20250108	132800	44259990	5850	5850	5850	5850	0
477	20250108	132700	44259990	5850	5850	5850	5850	0
478	20250108	132600	44259990	5850	5850	5850	5850	0
479	20250108	132500	44259990	5850	5850	5850	5850	0
480	20250108	132400	44259990	5850	5850	5850	5850	0
481	20250108	132300	44259990	5850	5850	5850	5850	1
482	20250108	132200	44254140	5850	5850	5850	5850	0
483	20250108	132100	44254140	5850	5850	5850	5850	0
484	20250108	132000	44254140	5850	5850	5850	5850	0
485	20250108	131900	44254140	5850	5850	5850	5850	0
486	20250108	131800	44254140	5850	5850	5850	5850	0
487	20250108	131700	44254140	5850	5850	5850	5850	0
488	20250108	131600	44254140	5850	5850	5850	5850	0
489	20250108	131500	44254140	5850	5850	5850	5850	0
490	20250108	131400	44254140	5850	5840	5850	5840	5
491	20250108	131300	44224930	5840	5840	5840	5840	0
492	20250108	131200	44224930	5840	5840	5840	5840	0
493	20250108	131100	44224930	5840	5840	5840	5840	0
494	20250108	131000	44224930	5840	5840	5840	5840	0
495	20250108	130900	44224930	5840	5840	5840	5840	0
496	20250108	130800	44224930	5840	5840	5840	5840	0
497	20250108	130700	44224930	5840	5840	5840	5840	1
498	20250108	130600	44219090	5830	5830	5830	5830	0
499	20250108	130500	44219090	5830	5830	5830	5830	0
500	20250108	130400	44219090	5830	5830	5830	5830	30
501	20250108	130300	44044190	5830	5830	5830	5830	0
502	20250108	130200	44044190	5830	5830	5830	5830	0
503	20250108	130100	44044190	5830	5830	5830	5830	0
504	20250108	130000	44044190	5830	5830	5830	5830	5
505	20250108	125900	44015040	5850	5850	5850	5850	0
506	20250108	125800	44015040	5850	5850	5850	5850	0
507	20250108	125700	44015040	5850	5850	5850	5850	0
508	20250108	125600	44015040	5850	5850	5850	5850	0
509	20250108	125500	44015040	5850	5840	5850	5840	2
510	20250108	125400	44003350	5840	5840	5840	5840	0
511	20250108	125300	44003350	5840	5840	5840	5840	12
512	20250108	125200	43933270	5850	5850	5850	5850	0
513	20250108	125100	43933270	5850	5850	5850	5850	0
514	20250108	125000	43933270	5850	5850	5850	5850	0
515	20250108	124900	43933270	5850	5850	5850	5850	0
516	20250108	124800	43933270	5850	5850	5850	5850	0
517	20250108	124700	43933270	5850	5850	5850	5850	0
518	20250108	124600	43933270	5850	5850	5850	5850	0
519	20250108	124500	43933270	5850	5850	5850	5850	0
520	20250108	124400	43933270	5850	5850	5850	5850	0
521	20250108	124300	43933270	5850	5850	5850	5850	0
522	20250108	124200	43933270	5850	5850	5850	5850	0
523	20250108	124100	43933270	5850	5850	5850	5850	0
524	20250108	124000	43933270	5850	5850	5850	5850	0
525	20250108	123900	43933270	5850	5850	5850	5850	0
526	20250108	123800	43933270	5850	5850	5850	5850	0
527	20250108	123700	43933270	5850	5850	5850	5850	0
528	20250108	123600	43933270	5850	5850	5850	5850	0
529	20250108	123500	43933270	5850	5850	5850	5850	0
530	20250108	123400	43933270	5850	5850	5850	5850	1
531	20250108	123300	43927420	5850	5850	5850	5850	0
532	20250108	123200	43927420	5850	5850	5850	5850	0
533	20250108	123100	43927420	5850	5850	5850	5850	0
534	20250108	123000	43927420	5850	5840	5850	5840	43
535	20250108	122900	43675880	5850	5840	5850	5840	31
536	20250108	122800	43494780	5810	5810	5810	5810	502
537	20250108	122700	40578160	5810	5800	5810	5800	1529
538	20250108	122600	31694960	5800	5800	5800	5800	0
539	20250108	122500	31694960	5800	5800	5800	5800	1
540	20250108	122400	31689160	5790	5800	5800	5790	407
541	20250108	122300	29332560	5800	5800	5800	5800	0
542	20250108	122200	29332560	5800	5800	5800	5800	0
543	20250108	122100	29332560	5800	5800	5800	5800	0
544	20250108	122000	29332560	5800	5800	5800	5800	3
545	20250108	121900	29315160	5800	5800	5800	5800	0
546	20250108	121800	29315160	5800	5800	5800	5800	0
547	20250108	121700	29315160	5800	5800	5800	5800	0
548	20250108	121600	29315160	5800	5800	5800	5800	1
549	20250108	121500	29309360	5800	5800	5800	5800	0
550	20250108	121400	29309360	5800	5800	5800	5800	0
551	20250108	121300	29309360	5800	5800	5800	5800	0
552	20250108	121200	29309360	5800	5800	5800	5800	0
553	20250108	121100	29309360	5800	5800	5800	5800	0
554	20250108	121000	29309360	5800	5800	5800	5800	0
555	20250108	120900	29309360	5800	5800	5800	5800	5
556	20250108	120800	29280360	5800	5800	5800	5800	0
557	20250108	120700	29280360	5800	5800	5800	5800	0
558	20250108	120600	29280360	5800	5800	5800	5800	0
559	20250108	120500	29280360	5800	5800	5800	5800	0
560	20250108	120400	29280360	5800	5800	5800	5800	0
561	20250108	120300	29280360	5800	5800	5800	5800	0
562	20250108	120200	29280360	5800	5800	5800	5800	0
563	20250108	120100	29280360	5800	5800	5800	5800	0
564	20250108	120000	29280360	5800	5800	5800	5800	0
565	20250108	115900	29280360	5800	5800	5800	5800	0
566	20250108	115800	29280360	5800	5800	5800	5800	0
567	20250108	115700	29280360	5800	5800	5800	5800	1
568	20250108	115600	29274560	5790	5790	5790	5790	0
569	20250108	115500	29274560	5790	5790	5790	5790	1
570	20250108	115400	29268770	5800	5800	5800	5800	0
571	20250108	115300	29268770	5800	5800	5800	5800	0
572	20250108	115200	29268770	5800	5800	5800	5800	0
573	20250108	115100	29268770	5800	5800	5800	5800	0
574	20250108	115000	29268770	5800	5800	5800	5800	0
575	20250108	114900	29268770	5800	5800	5800	5800	0
576	20250108	114800	29268770	5800	5800	5800	5800	0
577	20250108	114700	29268770	5800	5800	5800	5800	0
578	20250108	114600	29268770	5800	5800	5800	5800	0
579	20250108	114500	29268770	5800	5800	5800	5800	0
580	20250108	114400	29268770	5800	5800	5800	5800	0
581	20250108	114300	29268770	5800	5800	5800	5800	0
582	20250108	114200	29268770	5800	5800	5800	5800	0
583	20250108	114100	29268770	5800	5800	5800	5800	0
584	20250108	114000	29268770	5800	5800	5800	5800	0
585	20250108	113900	29268770	5800	5800	5800	5800	0
586	20250108	113800	29268770	5800	5800	5800	5800	0
587	20250108	113700	29268770	5800	5800	5800	5800	0
588	20250108	113600	29268770	5800	5800	5800	5800	0
589	20250108	113500	29268770	5800	5800	5800	5800	0
590	20250108	113400	29268770	5800	5800	5800	5800	0
591	20250108	113300	29268770	5800	5800	5800	5800	0
592	20250108	113200	29268770	5800	5800	5800	5800	0
593	20250108	113100	29268770	5800	5800	5800	5800	0
594	20250108	113000	29268770	5800	5800	5800	5800	10
595	20250108	112900	29210770	5790	5790	5790	5790	0
596	20250108	112800	29210770	5790	5790	5790	5790	0
597	20250108	112700	29210770	5790	5790	5790	5790	0
598	20250108	112600	29210770	5790	5790	5790	5790	264
599	20250108	112500	27682210	5790	5790	5790	5790	0
600	20250108	112400	27682210	5790	5790	5790	5790	0
601	20250108	112300	27682210	5790	5790	5790	5790	200
602	20250108	112200	26524210	5800	5800	5800	5800	0
603	20250108	112100	26524210	5800	5800	5800	5800	0
604	20250108	112000	26524210	5800	5800	5800	5800	0
605	20250108	111900	26524210	5800	5800	5800	5800	0
606	20250108	111800	26524210	5800	5800	5800	5800	0
607	20250108	111700	26524210	5800	5800	5800	5800	352
608	20250108	111600	24482610	5800	5800	5800	5800	177
609	20250108	111500	23456010	5800	5800	5800	5800	0
610	20250108	111400	23456010	5800	5800	5800	5800	0
611	20250108	111300	23456010	5800	5800	5800	5800	0
612	20250108	111200	23456010	5800	5800	5800	5800	0
613	20250108	111100	23456010	5800	5800	5800	5800	0
614	20250108	111000	23456010	5800	5800	5800	5800	0
615	20250108	110900	23456010	5800	5800	5800	5800	0
616	20250108	110800	23456010	5800	5800	5800	5800	350
617	20250108	110700	21426010	5800	5800	5800	5800	350
618	20250108	110600	19396010	5800	5800	5800	5800	0
619	20250108	110500	19396010	5800	5800	5800	5800	0
620	20250108	110400	19396010	5800	5800	5800	5800	1
621	20250108	110300	19390210	5790	5790	5790	5790	0
622	20250108	110200	19390210	5790	5790	5790	5790	308
623	20250108	110100	17606890	5800	5800	5800	5800	0
624	20250108	110000	17606890	5800	5800	5800	5800	0
625	20250108	105900	17606890	5800	5800	5800	5800	0
626	20250108	105800	17606890	5800	5800	5800	5800	0
627	20250108	105700	17606890	5800	5800	5800	5800	0
628	20250108	105600	17606890	5800	5800	5800	5800	0
629	20250108	105500	17606890	5800	5800	5800	5800	0
630	20250108	105400	17606890	5800	5800	5800	5800	0
631	20250108	105300	17606890	5800	5800	5800	5800	0
632	20250108	105200	17606890	5800	5800	5800	5800	0
633	20250108	105100	17606890	5800	5800	5800	5800	0
634	20250108	105000	17606890	5800	5800	5800	5800	0
635	20250108	104900	17606890	5800	5800	5800	5800	0
636	20250108	104800	17606890	5800	5800	5800	5800	0
637	20250108	104700	17606890	5800	5800	5800	5800	0
638	20250108	104600	17606890	5800	5800	5800	5800	0
639	20250108	104500	17606890	5800	5800	5800	5800	0
640	20250108	104400	17606890	5800	5800	5800	5800	0
641	20250108	104300	17606890	5800	5800	5800	5800	0
642	20250108	104200	17606890	5800	5800	5800	5800	0
643	20250108	104100	17606890	5800	5800	5800	5800	0
644	20250108	104000	17606890	5800	5800	5800	5800	0
645	20250108	103900	17606890	5800	5800	5800	5800	0
646	20250108	103800	17606890	5800	5800	5800	5800	0
647	20250108	103700	17606890	5800	5800	5800	5800	0
648	20250108	103600	17606890	5800	5800	5800	5800	1
649	20250108	103500	17601090	5790	5790	5790	5790	133
650	20250108	103400	16831020	5790	5790	5790	5790	0
651	20250108	103300	16831020	5790	5790	5790	5790	0
652	20250108	103200	16831020	5790	5790	5790	5790	0
653	20250108	103100	16831020	5790	5790	5790	5790	10
654	20250108	103000	16773120	5790	5790	5790	5790	1
655	20250108	102900	16767330	5790	5790	5790	5790	0
656	20250108	102800	16767330	5790	5790	5790	5790	10
657	20250108	102700	16709430	5790	5790	5790	5790	0
658	20250108	102600	16709430	5790	5790	5790	5790	0
659	20250108	102500	16709430	5790	5790	5790	5790	0
660	20250108	102400	16709430	5790	5790	5790	5790	1
661	20250108	102300	16703640	5790	5790	5790	5790	0
662	20250108	102200	16703640	5790	5790	5790	5790	0
663	20250108	102100	16703640	5790	5790	5790	5790	10
664	20250108	102000	16645740	5790	5790	5790	5790	0
665	20250108	101900	16645740	5790	5790	5790	5790	0
666	20250108	101800	16645740	5790	5790	5790	5790	0
667	20250108	101700	16645740	5790	5790	5790	5790	0
668	20250108	101600	16645740	5790	5790	5790	5790	0
669	20250108	101500	16645740	5790	5790	5790	5790	0
670	20250108	101400	16645740	5790	5790	5790	5790	0
671	20250108	101300	16645740	5790	5790	5790	5790	0
672	20250108	101200	16645740	5790	5790	5790	5790	0
673	20250108	101100	16645740	5790	5790	5790	5790	0
674	20250108	101000	16645740	5790	5790	5790	5790	0
675	20250108	100900	16645740	5790	5790	5790	5790	0
676	20250108	100800	16645740	5790	5790	5790	5790	0
677	20250108	100700	16645740	5790	5790	5790	5790	0
678	20250108	100600	16645740	5790	5790	5790	5790	0
679	20250108	100500	16645740	5790	5790	5790	5790	0
680	20250108	100400	16645740	5790	5790	5790	5790	0
681	20250108	100300	16645740	5790	5790	5790	5790	1
682	20250108	100200	16639950	5780	5780	5780	5780	0
683	20250108	100100	16639950	5780	5780	5780	5780	0
684	20250108	100000	16639950	5780	5780	5780	5780	0
685	20250108	095900	16639950	5780	5780	5780	5780	100
686	20250108	095800	16061950	5780	5780	5780	5780	100
687	20250108	095700	15483950	5780	5780	5780	5780	1
688	20250108	095600	15478170	5790	5790	5790	5790	0
689	20250108	095500	15478170	5790	5790	5790	5790	0
690	20250108	095400	15478170	5790	5790	5790	5790	0
691	20250108	095300	15478170	5790	5790	5790	5790	1
692	20250108	095200	15472380	5790	5790	5790	5790	30
693	20250108	095100	15298680	5790	5790	5790	5790	0
694	20250108	095000	15298680	5790	5790	5790	5790	0
695	20250108	094900	15298680	5790	5790	5790	5790	0
696	20250108	094800	15298680	5790	5790	5790	5790	396
697	20250108	094700	13005840	5800	5800	5800	5800	0
698	20250108	094600	13005840	5800	5800	5800	5800	0
699	20250108	094500	13005840	5800	5800	5800	5800	0
700	20250108	094400	13005840	5800	5800	5800	5800	0
701	20250108	094300	13005840	5800	5800	5800	5800	1
702	20250108	094200	13000040	5800	5800	5800	5800	26
703	20250108	094100	12849240	5790	5790	5790	5790	0
704	20250108	094000	12849240	5790	5790	5790	5790	0
705	20250108	093900	12849240	5790	5790	5790	5790	74
706	20250108	093800	12420780	5790	5790	5790	5790	0
707	20250108	093700	12420780	5790	5790	5790	5790	0
708	20250108	093600	12420780	5790	5790	5790	5790	0
709	20250108	093500	12420780	5790	5790	5790	5790	0
710	20250108	093400	12420780	5790	5790	5790	5790	0
711	20250108	093300	12420780	5790	5790	5790	5790	0
712	20250108	093200	12420780	5790	5790	5790	5790	0
713	20250108	093100	12420780	5790	5790	5790	5790	0
714	20250108	093000	12420780	5790	5780	5790	5780	16
715	20250108	092900	12328260	5760	5760	5760	5760	0
716	20250108	092800	12328260	5760	5760	5760	5760	168
717	20250108	092700	11360580	5750	5750	5750	5750	142
718	20250108	092600	10544080	5750	5740	5750	5740	394
719	20250108	092500	8278770	5740	5740	5740	5740	1
720	20250108	092400	8273030	5700	5700	5700	5700	0
721	20250108	092300	8273030	5700	5720	5720	5700	200
722	20250108	092200	7132910	5750	5750	5750	5750	0
723	20250108	092100	7132910	5750	5750	5750	5750	0
724	20250108	092000	7132910	5750	5750	5750	5750	0
725	20250108	091900	7132910	5750	5730	5750	5710	612
726	20250108	091800	3632270	5740	5740	5740	5740	7
727	20250108	091700	3592090	5740	5760	5760	5740	575
728	20250108	091600	283440	5800	5800	5800	5800	0
729	20250108	091500	283440	5800	5800	5800	5800	1
730	20250108	091400	277640	5760	5760	5760	5760	16
731	20250108	091300	185480	5760	5760	5760	5760	2
732	20250108	091200	173960	5760	5760	5760	5760	4
733	20250108	091100	150920	5800	5800	5800	5800	0
734	20250108	091000	150920	5800	5800	5800	5800	0
735	20250108	090900	150920	5800	5780	5800	5780	6
736	20250108	090800	116200	5810	5810	5810	5810	0
737	20250108	090700	116200	5810	5810	5810	5810	0
738	20250108	090600	116200	5810	5810	5810	5810	0
739	20250108	090500	116200	5810	5810	5810	5810	0
740	20250108	090400	116200	5810	5810	5810	5810	0
741	20250108	090300	116200	5810	5810	5810	5810	0
742	20250108	090200	116200	5810	5810	5810	5810	0
743	20250108	090100	116200	5810	5810	5810	5810	0
744	20250108	090000	116200	5810	5810	5810	5810	20