KissMeData/290740/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210700	19030140	5460	5460	5460	5460	89
3	20250114	210600	19030140	5460	5460	5460	5460	0
4	20250114	210500	19030140	5460	5460	5460	5460	0
5	20250114	210400	19030140	5460	5460	5460	5460	0
6	20250114	210300	19030140	5460	5460	5460	5460	0
7	20250114	210200	19030140	5460	5460	5460	5460	0
8	20250114	210100	19030140	5460	5460	5460	5460	0
9	20250114	210000	19030140	5460	5460	5460	5460	0
10	20250114	205900	19030140	5460	5460	5460	5460	0
11	20250114	205800	19030140	5460	5460	5460	5460	0
12	20250114	205700	19030140	5460	5460	5460	5460	0
13	20250114	205600	19030140	5460	5460	5460	5460	0
14	20250114	205500	19030140	5460	5460	5460	5460	0
15	20250114	205400	19030140	5460	5460	5460	5460	0
16	20250114	205300	19030140	5460	5460	5460	5460	0
17	20250114	205200	19030140	5460	5460	5460	5460	0
18	20250114	205100	19030140	5460	5460	5460	5460	0
19	20250114	205000	19030140	5460	5460	5460	5460	0
20	20250114	204900	19030140	5460	5460	5460	5460	0
21	20250114	204800	19030140	5460	5460	5460	5460	0
22	20250114	204700	19030140	5460	5460	5460	5460	0
23	20250114	204600	19030140	5460	5460	5460	5460	0
24	20250114	204500	19030140	5460	5460	5460	5460	0
25	20250114	204400	19030140	5460	5460	5460	5460	0
26	20250114	204300	19030140	5460	5460	5460	5460	0
27	20250114	204200	19030140	5460	5460	5460	5460	0
28	20250114	204100	19030140	5460	5460	5460	5460	0
29	20250114	204000	19030140	5460	5460	5460	5460	0
30	20250114	203900	19030140	5460	5460	5460	5460	0
31	20250114	203800	19030140	5460	5460	5460	5460	0
32	20250114	203700	19030140	5460	5460	5460	5460	89
33	20250114	203600	19030140	5460	5460	5460	5460	0
34	20250114	203500	19030140	5460	5460	5460	5460	0
35	20250114	203400	19030140	5460	5460	5460	5460	0
36	20250114	203300	19030140	5460	5460	5460	5460	0
37	20250114	203200	19030140	5460	5460	5460	5460	0
38	20250114	203100	19030140	5460	5460	5460	5460	0
39	20250114	203000	19030140	5460	5460	5460	5460	0
40	20250114	202900	19030140	5460	5460	5460	5460	0
41	20250114	202800	19030140	5460	5460	5460	5460	0
42	20250114	202700	19030140	5460	5460	5460	5460	0
43	20250114	202600	19030140	5460	5460	5460	5460	0
44	20250114	202500	19030140	5460	5460	5460	5460	0
45	20250114	202400	19030140	5460	5460	5460	5460	0
46	20250114	202300	19030140	5460	5460	5460	5460	0
47	20250114	202200	19030140	5460	5460	5460	5460	0
48	20250114	202100	19030140	5460	5460	5460	5460	0
49	20250114	202000	19030140	5460	5460	5460	5460	0
50	20250114	201900	19030140	5460	5460	5460	5460	0
51	20250114	201800	19030140	5460	5460	5460	5460	0
52	20250114	201700	19030140	5460	5460	5460	5460	0
53	20250114	201600	19030140	5460	5460	5460	5460	0
54	20250114	201500	19030140	5460	5460	5460	5460	0
55	20250114	201400	19030140	5460	5460	5460	5460	0
56	20250114	201300	19030140	5460	5460	5460	5460	0
57	20250114	201200	19030140	5460	5460	5460	5460	0
58	20250114	201100	19030140	5460	5460	5460	5460	0
59	20250114	201000	19030140	5460	5460	5460	5460	0
60	20250114	200900	19030140	5460	5460	5460	5460	0
61	20250114	200800	19030140	5460	5460	5460	5460	0
62	20250114	200700	19030140	5460	5460	5460	5460	89
63	20250114	200600	19030140	5460	5460	5460	5460	0
64	20250114	200500	19030140	5460	5460	5460	5460	0
65	20250114	200400	19030140	5460	5460	5460	5460	0
66	20250114	200300	19030140	5460	5460	5460	5460	0
67	20250114	200200	19030140	5460	5460	5460	5460	0
68	20250114	200100	19030140	5460	5460	5460	5460	0
69	20250114	200000	19030140	5460	5460	5460	5460	0
70	20250114	195900	19030140	5460	5460	5460	5460	0
71	20250114	195800	19030140	5460	5460	5460	5460	0
72	20250114	195700	19030140	5460	5460	5460	5460	0
73	20250114	195600	19030140	5460	5460	5460	5460	0
74	20250114	195500	19030140	5460	5460	5460	5460	0
75	20250114	195400	19030140	5460	5460	5460	5460	0
76	20250114	195300	19030140	5460	5460	5460	5460	0
77	20250114	195200	19030140	5460	5460	5460	5460	0
78	20250114	195100	19030140	5460	5460	5460	5460	0
79	20250114	195000	19030140	5460	5460	5460	5460	0
80	20250114	194900	19030140	5460	5460	5460	5460	0
81	20250114	194800	19030140	5460	5460	5460	5460	0
82	20250114	194700	19030140	5460	5460	5460	5460	0
83	20250114	194600	19030140	5460	5460	5460	5460	0
84	20250114	194500	19030140	5460	5460	5460	5460	0
85	20250114	194400	19030140	5460	5460	5460	5460	0
86	20250114	194300	19030140	5460	5460	5460	5460	0
87	20250114	194200	19030140	5460	5460	5460	5460	0
88	20250114	194100	19030140	5460	5460	5460	5460	0
89	20250114	194000	19030140	5460	5460	5460	5460	0
90	20250114	193900	19030140	5460	5460	5460	5460	0
91	20250114	193800	19030140	5460	5460	5460	5460	0
92	20250114	193700	19030140	5460	5460	5460	5460	89
93	20250114	193600	19030140	5460	5460	5460	5460	0
94	20250114	193500	19030140	5460	5460	5460	5460	0
95	20250114	193400	19030140	5460	5460	5460	5460	0
96	20250114	193300	19030140	5460	5460	5460	5460	0
97	20250114	193200	19030140	5460	5460	5460	5460	0
98	20250114	193100	19030140	5460	5460	5460	5460	0
99	20250114	193000	19030140	5460	5460	5460	5460	0
100	20250114	192900	19030140	5460	5460	5460	5460	0
101	20250114	192800	19030140	5460	5460	5460	5460	0
102	20250114	192700	19030140	5460	5460	5460	5460	0
103	20250114	192600	19030140	5460	5460	5460	5460	0
104	20250114	192500	19030140	5460	5460	5460	5460	0
105	20250114	192400	19030140	5460	5460	5460	5460	0
106	20250114	192300	19030140	5460	5460	5460	5460	0
107	20250114	192200	19030140	5460	5460	5460	5460	0
108	20250114	192100	19030140	5460	5460	5460	5460	0
109	20250114	192000	19030140	5460	5460	5460	5460	0
110	20250114	191900	19030140	5460	5460	5460	5460	0
111	20250114	191800	19030140	5460	5460	5460	5460	0
112	20250114	191700	19030140	5460	5460	5460	5460	0
113	20250114	191600	19030140	5460	5460	5460	5460	0
114	20250114	191500	19030140	5460	5460	5460	5460	0
115	20250114	191400	19030140	5460	5460	5460	5460	0
116	20250114	191300	19030140	5460	5460	5460	5460	0
117	20250114	191200	19030140	5460	5460	5460	5460	0
118	20250114	191100	19030140	5460	5460	5460	5460	0
119	20250114	191000	19030140	5460	5460	5460	5460	0
120	20250114	190900	19030140	5460	5460	5460	5460	0
121	20250114	190800	19030140	5460	5460	5460	5460	0
122	20250114	190700	19030140	5460	5460	5460	5460	89
123	20250114	190600	19030140	5460	5460	5460	5460	0
124	20250114	190500	19030140	5460	5460	5460	5460	0
125	20250114	190400	19030140	5460	5460	5460	5460	0
126	20250114	190300	19030140	5460	5460	5460	5460	0
127	20250114	190200	19030140	5460	5460	5460	5460	0
128	20250114	190100	19030140	5460	5460	5460	5460	0
129	20250114	190000	19030140	5460	5460	5460	5460	0
130	20250114	185900	19030140	5460	5460	5460	5460	0
131	20250114	185800	19030140	5460	5460	5460	5460	0
132	20250114	185700	19030140	5460	5460	5460	5460	0
133	20250114	185600	19030140	5460	5460	5460	5460	0
134	20250114	185500	19030140	5460	5460	5460	5460	0
135	20250114	185400	19030140	5460	5460	5460	5460	0
136	20250114	185300	19030140	5460	5460	5460	5460	0
137	20250114	185200	19030140	5460	5460	5460	5460	0
138	20250114	185100	19030140	5460	5460	5460	5460	0
139	20250114	185000	19030140	5460	5460	5460	5460	0
140	20250114	184900	19030140	5460	5460	5460	5460	0
141	20250114	184800	19030140	5460	5460	5460	5460	0
142	20250114	184700	19030140	5460	5460	5460	5460	0
143	20250114	184600	19030140	5460	5460	5460	5460	0
144	20250114	184500	19030140	5460	5460	5460	5460	0
145	20250114	184400	19030140	5460	5460	5460	5460	0
146	20250114	184300	19030140	5460	5460	5460	5460	0
147	20250114	184200	19030140	5460	5460	5460	5460	0
148	20250114	184100	19030140	5460	5460	5460	5460	0
149	20250114	184000	19030140	5460	5460	5460	5460	0
150	20250114	183900	19030140	5460	5460	5460	5460	0
151	20250114	183800	19030140	5460	5460	5460	5460	0
152	20250114	183700	19030140	5460	5460	5460	5460	89
153	20250114	183600	19030140	5460	5460	5460	5460	0
154	20250114	183500	19030140	5460	5460	5460	5460	0
155	20250114	183400	19030140	5460	5460	5460	5460	0
156	20250114	183300	19030140	5460	5460	5460	5460	0
157	20250114	183200	19030140	5460	5460	5460	5460	0
158	20250114	183100	19030140	5460	5460	5460	5460	0
159	20250114	183000	19030140	5460	5460	5460	5460	0
160	20250114	182900	19030140	5460	5460	5460	5460	0
161	20250114	182800	19030140	5460	5460	5460	5460	0
162	20250114	182700	19030140	5460	5460	5460	5460	0
163	20250114	182600	19030140	5460	5460	5460	5460	0
164	20250114	182500	19030140	5460	5460	5460	5460	0
165	20250114	182400	19030140	5460	5460	5460	5460	0
166	20250114	182300	19030140	5460	5460	5460	5460	0
167	20250114	182200	19030140	5460	5460	5460	5460	0
168	20250114	182100	19030140	5460	5460	5460	5460	0
169	20250114	182000	19030140	5460	5460	5460	5460	0
170	20250114	181900	19030140	5460	5460	5460	5460	0
171	20250114	181800	19030140	5460	5460	5460	5460	0
172	20250114	181700	19030140	5460	5460	5460	5460	0
173	20250114	181600	19030140	5460	5460	5460	5460	0
174	20250114	181500	19030140	5460	5460	5460	5460	0
175	20250114	181400	19030140	5460	5460	5460	5460	0
176	20250114	181300	19030140	5460	5460	5460	5460	0
177	20250114	181200	19030140	5460	5460	5460	5460	0
178	20250114	181100	19030140	5460	5460	5460	5460	0
179	20250114	181000	19030140	5460	5460	5460	5460	0
180	20250114	180900	19030140	5460	5460	5460	5460	0
181	20250114	180800	19030140	5460	5460	5460	5460	0
182	20250114	180700	19030140	5460	5460	5460	5460	89
183	20250114	180600	19030140	5460	5460	5460	5460	0
184	20250114	180500	19030140	5460	5460	5460	5460	0
185	20250114	180400	19030140	5460	5460	5460	5460	0
186	20250114	180300	19030140	5460	5460	5460	5460	0
187	20250114	180200	19030140	5460	5460	5460	5460	0
188	20250114	180100	19030140	5460	5460	5460	5460	0
189	20250114	180000	19030140	5460	5460	5460	5460	0
190	20250114	175900	19030140	5460	5460	5460	5460	0
191	20250114	175800	19030140	5460	5460	5460	5460	0
192	20250114	175700	19030140	5460	5460	5460	5460	0
193	20250114	175600	19030140	5460	5460	5460	5460	0
194	20250114	175500	19030140	5460	5460	5460	5460	0
195	20250114	175400	19030140	5460	5460	5460	5460	0
196	20250114	175300	19030140	5460	5460	5460	5460	0
197	20250114	175200	19030140	5460	5460	5460	5460	0
198	20250114	175100	19030140	5460	5460	5460	5460	0
199	20250114	175000	19030140	5460	5460	5460	5460	0
200	20250114	174900	19030140	5460	5460	5460	5460	0
201	20250114	174800	19030140	5460	5460	5460	5460	0
202	20250114	174700	19030140	5460	5460	5460	5460	0
203	20250114	174600	19030140	5460	5460	5460	5460	0
204	20250114	174500	19030140	5460	5460	5460	5460	0
205	20250114	174400	19030140	5460	5460	5460	5460	0
206	20250114	174300	19030140	5460	5460	5460	5460	0
207	20250114	174200	19030140	5460	5460	5460	5460	0
208	20250114	174100	19030140	5460	5460	5460	5460	0
209	20250114	174000	19030140	5460	5460	5460	5460	0
210	20250114	173900	19030140	5460	5460	5460	5460	0
211	20250114	173800	19030140	5460	5460	5460	5460	0
212	20250114	173700	19030140	5460	5460	5460	5460	89
213	20250114	173600	19030140	5460	5460	5460	5460	0
214	20250114	173500	19030140	5460	5460	5460	5460	0
215	20250114	173400	19030140	5460	5460	5460	5460	0
216	20250114	173300	19030140	5460	5460	5460	5460	0
217	20250114	173200	19030140	5460	5460	5460	5460	0
218	20250114	173100	19030140	5460	5460	5460	5460	0
219	20250114	173000	19030140	5460	5460	5460	5460	0
220	20250114	172900	19030140	5460	5460	5460	5460	0
221	20250114	172800	19030140	5460	5460	5460	5460	0
222	20250114	172700	19030140	5460	5460	5460	5460	0
223	20250114	172600	19030140	5460	5460	5460	5460	0
224	20250114	172500	19030140	5460	5460	5460	5460	0
225	20250114	172400	19030140	5460	5460	5460	5460	0
226	20250114	172300	19030140	5460	5460	5460	5460	0
227	20250114	172200	19030140	5460	5460	5460	5460	0
228	20250114	172100	19030140	5460	5460	5460	5460	0
229	20250114	172000	19030140	5460	5460	5460	5460	0
230	20250114	171900	19030140	5460	5460	5460	5460	0
231	20250114	171800	19030140	5460	5460	5460	5460	0
232	20250114	171700	19030140	5460	5460	5460	5460	0
233	20250114	171600	19030140	5460	5460	5460	5460	0
234	20250114	171500	19030140	5460	5460	5460	5460	0
235	20250114	171400	19030140	5460	5460	5460	5460	0
236	20250114	171300	19030140	5460	5460	5460	5460	0
237	20250114	171200	19030140	5460	5460	5460	5460	0
238	20250114	171100	19030140	5460	5460	5460	5460	0
239	20250114	171000	19030140	5460	5460	5460	5460	0
240	20250114	170900	19030140	5460	5460	5460	5460	0
241	20250114	170800	19030140	5460	5460	5460	5460	0
242	20250114	170700	19030140	5460	5460	5460	5460	89
243	20250114	170600	19030140	5460	5460	5460	5460	0
244	20250114	170500	19030140	5460	5460	5460	5460	0
245	20250114	170400	19030140	5460	5460	5460	5460	0
246	20250114	170300	19030140	5460	5460	5460	5460	0
247	20250114	170200	19030140	5460	5460	5460	5460	0
248	20250114	170100	19030140	5460	5460	5460	5460	0
249	20250114	170000	19030140	5460	5460	5460	5460	0
250	20250114	165900	19030140	5460	5460	5460	5460	0
251	20250114	165800	19030140	5460	5460	5460	5460	0
252	20250114	165700	19030140	5460	5460	5460	5460	0
253	20250114	165600	19030140	5460	5460	5460	5460	0
254	20250114	165500	19030140	5460	5460	5460	5460	0
255	20250114	165400	19030140	5460	5460	5460	5460	0
256	20250114	165300	19030140	5460	5460	5460	5460	0
257	20250114	165200	19030140	5460	5460	5460	5460	0
258	20250114	165100	19030140	5460	5460	5460	5460	0
259	20250114	165000	19030140	5460	5460	5460	5460	0
260	20250114	164900	19030140	5460	5460	5460	5460	0
261	20250114	164800	19030140	5460	5460	5460	5460	0
262	20250114	164700	19030140	5460	5460	5460	5460	0
263	20250114	164600	19030140	5460	5460	5460	5460	0
264	20250114	164500	19030140	5460	5460	5460	5460	0
265	20250114	164400	19030140	5460	5460	5460	5460	0
266	20250114	164300	19030140	5460	5460	5460	5460	0
267	20250114	164200	19030140	5460	5460	5460	5460	0
268	20250114	164100	19030140	5460	5460	5460	5460	0
269	20250114	164000	19030140	5460	5460	5460	5460	0
270	20250114	163900	19030140	5460	5460	5460	5460	0
271	20250114	163800	19030140	5460	5460	5460	5460	0
272	20250114	163700	19030140	5460	5460	5460	5460	89
273	20250114	163600	19030140	5460	5460	5460	5460	0
274	20250114	163500	19030140	5460	5460	5460	5460	0
275	20250114	163400	19030140	5460	5460	5460	5460	0
276	20250114	163300	19030140	5460	5460	5460	5460	0
277	20250114	163200	19030140	5460	5460	5460	5460	0
278	20250114	163100	19030140	5460	5460	5460	5460	0
279	20250114	163000	19030140	5460	5460	5460	5460	0
280	20250114	162900	19030140	5460	5460	5460	5460	0
281	20250114	162800	19030140	5460	5460	5460	5460	0
282	20250114	162700	19030140	5460	5460	5460	5460	0
283	20250114	162600	19030140	5460	5460	5460	5460	0
284	20250114	162500	19030140	5460	5460	5460	5460	0
285	20250114	162400	19030140	5460	5460	5460	5460	0
286	20250114	162300	19030140	5460	5460	5460	5460	0
287	20250114	162200	19030140	5460	5460	5460	5460	0
288	20250114	162100	19030140	5460	5460	5460	5460	0
289	20250114	162000	19030140	5460	5460	5460	5460	0
290	20250114	161900	19030140	5460	5460	5460	5460	0
291	20250114	161800	19030140	5460	5460	5460	5460	0
292	20250114	161700	19030140	5460	5460	5460	5460	0
293	20250114	161600	19030140	5460	5460	5460	5460	0
294	20250114	161500	19030140	5460	5460	5460	5460	0
295	20250114	161400	19030140	5460	5460	5460	5460	0
296	20250114	161300	19030140	5460	5460	5460	5460	0
297	20250114	161200	19030140	5460	5460	5460	5460	0
298	20250114	161100	19030140	5460	5460	5460	5460	0
299	20250114	161000	19030140	5460	5460	5460	5460	0
300	20250114	160900	19030140	5460	5460	5460	5460	0
301	20250114	160800	19030140	5460	5460	5460	5460	0
302	20250114	160700	19030140	5460	5460	5460	5460	89
303	20250114	160600	19030140	5460	5460	5460	5460	0
304	20250114	160500	19030140	5460	5460	5460	5460	0
305	20250114	160400	19030140	5460	5460	5460	5460	0
306	20250114	160300	19030140	5460	5460	5460	5460	0
307	20250114	160200	19030140	5460	5460	5460	5460	0
308	20250114	160100	19030140	5460	5460	5460	5460	0
309	20250114	160000	19030140	5460	5460	5460	5460	0
310	20250114	155900	19030140	5460	5460	5460	5460	0
311	20250114	155800	19030140	5460	5460	5460	5460	0
312	20250114	155700	19030140	5460	5460	5460	5460	0
313	20250114	155600	19030140	5460	5460	5460	5460	0
314	20250114	155500	19030140	5460	5460	5460	5460	0
315	20250114	155400	19030140	5460	5460	5460	5460	0
316	20250114	155300	19030140	5460	5460	5460	5460	0
317	20250114	155200	19030140	5460	5460	5460	5460	0
318	20250114	155100	19030140	5460	5460	5460	5460	0
319	20250114	155000	19030140	5460	5460	5460	5460	0
320	20250114	154900	19030140	5460	5460	5460	5460	0
321	20250114	154800	19030140	5460	5460	5460	5460	0
322	20250114	154700	19030140	5460	5460	5460	5460	0
323	20250114	154600	19030140	5460	5460	5460	5460	0
324	20250114	154500	19030140	5460	5460	5460	5460	0
325	20250114	154400	19030140	5460	5460	5460	5460	0
326	20250114	154300	19030140	5460	5460	5460	5460	0
327	20250114	154200	19030140	5460	5460	5460	5460	0
328	20250114	154100	19030140	5460	5460	5460	5460	0
329	20250114	154000	19030140	5460	5460	5460	5460	0
330	20250114	153900	19030140	5460	5460	5460	5460	0
331	20250114	153800	19030140	5460	5460	5460	5460	0
332	20250114	153700	19030140	5460	5460	5460	5460	89
333	20250114	153600	19030140	5460	5460	5460	5460	0
334	20250114	153500	19030140	5460	5460	5460	5460	0
335	20250114	153400	19030140	5460	5460	5460	5460	0
336	20250114	153300	19030140	5460	5460	5460	5460	0
337	20250114	153200	19030140	5460	5460	5460	5460	0
338	20250114	153100	19030140	5460	5460	5460	5460	0
339	20250114	153000	19030140	5460	5460	5460	5460	89
340	20250114	152900	18544200	5460	5460	5460	5460	0
341	20250114	152800	18544200	5460	5460	5460	5460	0
342	20250114	152700	18544200	5460	5460	5460	5460	0
343	20250114	152600	18544200	5460	5460	5460	5460	0
344	20250114	152500	18544200	5460	5460	5460	5460	0
345	20250114	152400	18544200	5460	5460	5460	5460	0
346	20250114	152300	18544200	5460	5460	5460	5460	0
347	20250114	152200	18544200	5460	5460	5460	5460	0
348	20250114	152100	18544200	5460	5460	5460	5460	0
349	20250114	152000	18544200	5460	5460	5460	5460	0
350	20250114	151900	18544200	5460	5490	5490	5460	51
351	20250114	151800	18265110	5510	5510	5510	5510	0
352	20250114	151700	18265110	5510	5510	5510	5510	0
353	20250114	151600	18265110	5510	5510	5510	5510	0
354	20250114	151500	18265110	5510	5510	5510	5510	13
355	20250114	151400	18193480	5510	5510	5510	5510	0
356	20250114	151300	18193480	5510	5510	5510	5510	0
357	20250114	151200	18193480	5510	5510	5510	5510	0
358	20250114	151100	18193480	5510	5510	5510	5510	0
359	20250114	151000	18193480	5510	5510	5510	5510	10
360	20250114	150900	18138380	5520	5520	5520	5520	0
361	20250114	150800	18138380	5520	5520	5520	5520	0
362	20250114	150700	18138380	5520	5520	5520	5520	0
363	20250114	150600	18138380	5520	5520	5520	5520	0
364	20250114	150500	18138380	5520	5520	5520	5520	0
365	20250114	150400	18138380	5520	5520	5520	5520	0
366	20250114	150300	18138380	5520	5520	5520	5520	0
367	20250114	150200	18138380	5520	5520	5520	5520	0
368	20250114	150100	18138380	5520	5520	5520	5520	0
369	20250114	150000	18138380	5520	5520	5520	5520	0
370	20250114	145900	18138380	5520	5520	5520	5520	0
371	20250114	145800	18138380	5520	5520	5520	5520	0
372	20250114	145700	18138380	5520	5520	5520	5520	0
373	20250114	145600	18138380	5520	5520	5520	5520	0
374	20250114	145500	18138380	5520	5520	5520	5520	0
375	20250114	145400	18138380	5520	5520	5520	5520	0
376	20250114	145300	18138380	5520	5520	5520	5520	0
377	20250114	145200	18138380	5520	5520	5520	5520	0
378	20250114	145100	18138380	5520	5520	5520	5520	0
379	20250114	145000	18138380	5520	5520	5520	5520	0
380	20250114	144900	18138380	5520	5520	5520	5520	1
381	20250114	144800	18132860	5520	5520	5520	5520	0
382	20250114	144700	18132860	5520	5520	5520	5520	0
383	20250114	144600	18132860	5520	5520	5520	5520	0
384	20250114	144500	18132860	5520	5520	5520	5520	0
385	20250114	144400	18132860	5520	5520	5520	5520	0
386	20250114	144300	18132860	5520	5520	5520	5520	0
387	20250114	144200	18132860	5520	5520	5520	5520	0
388	20250114	144100	18132860	5520	5520	5520	5520	0
389	20250114	144000	18132860	5520	5520	5520	5520	0
390	20250114	143900	18132860	5520	5520	5520	5520	0
391	20250114	143800	18132860	5520	5520	5520	5520	0
392	20250114	143700	18132860	5520	5520	5520	5520	10
393	20250114	143600	18077660	5520	5520	5520	5520	0
394	20250114	143500	18077660	5520	5520	5520	5520	0
395	20250114	143400	18077660	5520	5520	5520	5520	20
396	20250114	143300	17967260	5520	5520	5520	5520	0
397	20250114	143200	17967260	5520	5520	5520	5520	0
398	20250114	143100	17967260	5520	5520	5520	5520	0
399	20250114	143000	17967260	5520	5520	5520	5520	0
400	20250114	142900	17967260	5520	5520	5520	5520	0
401	20250114	142800	17967260	5520	5520	5520	5520	0
402	20250114	142700	17967260	5520	5520	5520	5520	0
403	20250114	142600	17967260	5520	5520	5520	5520	0
404	20250114	142500	17967260	5520	5520	5520	5520	0
405	20250114	142400	17967260	5520	5520	5520	5520	0
406	20250114	142300	17967260	5520	5520	5520	5520	0
407	20250114	142200	17967260	5520	5520	5520	5520	0
408	20250114	142100	17967260	5520	5520	5520	5520	0
409	20250114	142000	17967260	5520	5520	5520	5520	0
410	20250114	141900	17967260	5520	5520	5520	5520	0
411	20250114	141800	17967260	5520	5520	5520	5520	0
412	20250114	141700	17967260	5520	5520	5520	5520	0
413	20250114	141600	17967260	5520	5520	5520	5520	0
414	20250114	141500	17967260	5520	5520	5520	5520	0
415	20250114	141400	17967260	5520	5520	5520	5520	0
416	20250114	141300	17967260	5520	5520	5520	5520	0
417	20250114	141200	17967260	5520	5520	5520	5520	1
418	20250114	141100	17961740	5430	5430	5430	5430	0
419	20250114	141000	17961740	5430	5460	5460	5430	108
420	20250114	140900	17374070	5500	5500	5500	5500	0
421	20250114	140800	17374070	5500	5500	5500	5500	0
422	20250114	140700	17374070	5500	5500	5500	5500	0
423	20250114	140600	17374070	5500	5500	5500	5500	0
424	20250114	140500	17374070	5500	5500	5500	5500	0
425	20250114	140400	17374070	5500	5500	5500	5500	0
426	20250114	140300	17374070	5500	5500	5500	5500	0
427	20250114	140200	17374070	5500	5500	5500	5500	0
428	20250114	140100	17374070	5500	5500	5500	5500	0
429	20250114	140000	17374070	5500	5500	5500	5500	1
430	20250114	135900	17368570	5500	5500	5500	5500	1
431	20250114	135800	17363070	5460	5460	5460	5460	0
432	20250114	135700	17363070	5460	5460	5460	5460	0
433	20250114	135600	17363070	5460	5460	5460	5460	0
434	20250114	135500	17363070	5460	5480	5480	5460	40
435	20250114	135400	17143970	5520	5520	5520	5520	0
436	20250114	135300	17143970	5520	5520	5520	5520	0
437	20250114	135200	17143970	5520	5520	5520	5520	0
438	20250114	135100	17143970	5520	5520	5520	5520	0
439	20250114	135000	17143970	5520	5520	5520	5520	0
440	20250114	134900	17143970	5520	5520	5520	5520	0
441	20250114	134800	17143970	5520	5520	5520	5520	0
442	20250114	134700	17143970	5520	5520	5520	5520	0
443	20250114	134600	17143970	5520	5520	5520	5520	0
444	20250114	134500	17143970	5520	5520	5520	5520	0
445	20250114	134400	17143970	5520	5520	5520	5520	0
446	20250114	134300	17143970	5520	5520	5520	5520	0
447	20250114	134200	17143970	5520	5520	5520	5520	0
448	20250114	134100	17143970	5520	5520	5520	5520	0
449	20250114	134000	17143970	5520	5520	5520	5520	0
450	20250114	133900	17143970	5520	5510	5520	5510	36
451	20250114	133800	16945600	5510	5510	5510	5510	0
452	20250114	133700	16945600	5510	5510	5510	5510	0
453	20250114	133600	16945600	5510	5510	5510	5510	0
454	20250114	133500	16945600	5510	5510	5510	5510	0
455	20250114	133400	16945600	5510	5510	5510	5510	0
456	20250114	133300	16945600	5510	5510	5510	5510	0
457	20250114	133200	16945600	5510	5510	5510	5510	0
458	20250114	133100	16945600	5510	5510	5510	5510	0
459	20250114	133000	16945600	5510	5510	5510	5510	10
460	20250114	132900	16890500	5510	5510	5510	5510	0
461	20250114	132800	16890500	5510	5510	5510	5510	0
462	20250114	132700	16890500	5510	5510	5510	5510	0
463	20250114	132600	16890500	5510	5510	5510	5510	0
464	20250114	132500	16890500	5510	5510	5510	5510	0
465	20250114	132400	16890500	5510	5510	5510	5510	0
466	20250114	132300	16890500	5510	5510	5510	5510	0
467	20250114	132200	16890500	5510	5510	5510	5510	0
468	20250114	132100	16890500	5510	5510	5510	5510	0
469	20250114	132000	16890500	5510	5510	5510	5510	0
470	20250114	131900	16890500	5510	5510	5510	5510	0
471	20250114	131800	16890500	5510	5510	5510	5510	0
472	20250114	131700	16890500	5510	5510	5510	5510	0
473	20250114	131600	16890500	5510	5510	5510	5510	0
474	20250114	131500	16890500	5510	5510	5510	5510	0
475	20250114	131400	16890500	5510	5510	5510	5510	0
476	20250114	131300	16890500	5510	5510	5510	5510	0
477	20250114	131200	16890500	5510	5510	5510	5510	0
478	20250114	131100	16890500	5510	5510	5510	5510	0
479	20250114	131000	16890500	5510	5510	5510	5510	0
480	20250114	130900	16890500	5510	5510	5510	5510	0
481	20250114	130800	16890500	5510	5510	5510	5510	0
482	20250114	130700	16890500	5510	5510	5510	5510	0
483	20250114	130600	16890500	5510	5510	5510	5510	0
484	20250114	130500	16890500	5510	5510	5510	5510	0
485	20250114	130400	16890500	5510	5510	5510	5510	0
486	20250114	130300	16890500	5510	5510	5510	5510	0
487	20250114	130200	16890500	5510	5510	5510	5510	0
488	20250114	130100	16890500	5510	5510	5510	5510	0
489	20250114	130000	16890500	5510	5510	5510	5510	0
490	20250114	125900	16890500	5510	5510	5510	5510	0
491	20250114	125800	16890500	5510	5510	5510	5510	0
492	20250114	125700	16890500	5510	5510	5510	5510	0
493	20250114	125600	16890500	5510	5510	5510	5510	0
494	20250114	125500	16890500	5510	5510	5510	5510	0
495	20250114	125400	16890500	5510	5510	5510	5510	0
496	20250114	125300	16890500	5510	5510	5510	5510	0
497	20250114	125200	16890500	5510	5510	5510	5510	10
498	20250114	125100	16835400	5510	5510	5510	5510	0
499	20250114	125000	16835400	5510	5510	5510	5510	0
500	20250114	124900	16835400	5510	5510	5510	5510	0
501	20250114	124800	16835400	5510	5510	5510	5510	0
502	20250114	124700	16835400	5510	5510	5510	5510	0
503	20250114	124600	16835400	5510	5510	5510	5510	0
504	20250114	124500	16835400	5510	5510	5510	5510	0
505	20250114	124400	16835400	5510	5510	5510	5510	0
506	20250114	124300	16835400	5510	5510	5510	5510	0
507	20250114	124200	16835400	5510	5510	5510	5510	0
508	20250114	124100	16835400	5510	5510	5510	5510	0
509	20250114	124000	16835400	5510	5510	5510	5510	0
510	20250114	123900	16835400	5510	5510	5510	5510	0
511	20250114	123800	16835400	5510	5510	5510	5510	0
512	20250114	123700	16835400	5510	5510	5510	5510	2
513	20250114	123600	16824380	5500	5500	5500	5500	0
514	20250114	123500	16824380	5500	5500	5500	5500	10
515	20250114	123400	16769380	5500	5500	5500	5500	10
516	20250114	123300	16714380	5510	5510	5510	5510	0
517	20250114	123200	16714380	5510	5510	5510	5510	0
518	20250114	123100	16714380	5510	5510	5510	5510	0
519	20250114	123000	16714380	5510	5510	5510	5510	0
520	20250114	122900	16714380	5510	5510	5510	5510	2
521	20250114	122800	16703360	5460	5470	5520	5450	80
522	20250114	122700	16266590	5480	5480	5480	5480	0
523	20250114	122600	16266590	5480	5480	5480	5480	5
524	20250114	122500	16239190	5480	5480	5480	5480	0
525	20250114	122400	16239190	5480	5500	5500	5480	75
526	20250114	122300	15827790	5520	5520	5520	5520	0
527	20250114	122200	15827790	5520	5520	5520	5520	0
528	20250114	122100	15827790	5520	5520	5520	5520	0
529	20250114	122000	15827790	5520	5520	5520	5520	0
530	20250114	121900	15827790	5520	5520	5520	5520	0
531	20250114	121800	15827790	5520	5520	5520	5520	0
532	20250114	121700	15827790	5520	5520	5520	5520	0
533	20250114	121600	15827790	5520	5520	5520	5520	0
534	20250114	121500	15827790	5520	5520	5520	5520	0
535	20250114	121400	15827790	5520	5520	5520	5520	0
536	20250114	121300	15827790	5520	5520	5520	5520	0
537	20250114	121200	15827790	5520	5520	5520	5520	0
538	20250114	121100	15827790	5520	5520	5520	5520	0
539	20250114	121000	15827790	5520	5520	5520	5520	0
540	20250114	120900	15827790	5520	5520	5520	5520	0
541	20250114	120800	15827790	5520	5520	5520	5520	0
542	20250114	120700	15827790	5520	5520	5520	5520	0
543	20250114	120600	15827790	5520	5520	5520	5520	0
544	20250114	120500	15827790	5520	5520	5520	5520	0
545	20250114	120400	15827790	5520	5520	5520	5520	0
546	20250114	120300	15827790	5520	5520	5520	5520	0
547	20250114	120200	15827790	5520	5520	5520	5520	0
548	20250114	120100	15827790	5520	5520	5520	5520	0
549	20250114	120000	15827790	5520	5520	5520	5520	0
550	20250114	115900	15827790	5520	5520	5520	5520	0
551	20250114	115800	15827790	5520	5520	5520	5520	2
552	20250114	115700	15816750	5500	5500	5500	5500	0
553	20250114	115600	15816750	5500	5500	5500	5500	0
554	20250114	115500	15816750	5500	5500	5500	5500	0
555	20250114	115400	15816750	5500	5500	5500	5500	0
556	20250114	115300	15816750	5500	5500	5500	5500	0
557	20250114	115200	15816750	5500	5500	5500	5500	100
558	20250114	115100	15266750	5520	5520	5520	5520	0
559	20250114	115000	15266750	5520	5520	5520	5520	10
560	20250114	114900	15211550	5530	5530	5530	5530	0
561	20250114	114800	15211550	5530	5530	5530	5530	0
562	20250114	114700	15211550	5530	5530	5530	5530	0
563	20250114	114600	15211550	5530	5530	5530	5530	0
564	20250114	114500	15211550	5530	5530	5530	5530	0
565	20250114	114400	15211550	5530	5530	5530	5530	0
566	20250114	114300	15211550	5530	5530	5530	5530	0
567	20250114	114200	15211550	5530	5530	5530	5530	0
568	20250114	114100	15211550	5530	5530	5530	5530	0
569	20250114	114000	15211550	5530	5530	5530	5530	0
570	20250114	113900	15211550	5530	5530	5530	5530	1
571	20250114	113800	15206020	5530	5530	5530	5530	0
572	20250114	113700	15206020	5530	5530	5530	5530	0
573	20250114	113600	15206020	5530	5530	5530	5530	0
574	20250114	113500	15206020	5530	5530	5530	5530	4
575	20250114	113400	15183900	5530	5570	5570	5500	1005
576	20250114	113300	9652690	5570	5570	5570	5570	10
577	20250114	113200	9596990	5590	5590	5590	5590	0
578	20250114	113100	9596990	5590	5590	5590	5590	0
579	20250114	113000	9596990	5590	5590	5590	5590	7
580	20250114	112900	9557860	5600	5600	5600	5600	0
581	20250114	112800	9557860	5600	5600	5600	5600	0
582	20250114	112700	9557860	5600	5600	5600	5600	0
583	20250114	112600	9557860	5600	5600	5600	5600	0
584	20250114	112500	9557860	5600	5600	5600	5600	0
585	20250114	112400	9557860	5600	5600	5600	5600	0
586	20250114	112300	9557860	5600	5600	5600	5600	0
587	20250114	112200	9557860	5600	5600	5600	5600	0
588	20250114	112100	9557860	5600	5600	5600	5600	0
589	20250114	112000	9557860	5600	5600	5600	5600	0
590	20250114	111900	9557860	5600	5600	5600	5600	0
591	20250114	111800	9557860	5600	5600	5600	5600	0
592	20250114	111700	9557860	5600	5600	5600	5600	0
593	20250114	111600	9557860	5600	5600	5600	5600	0
594	20250114	111500	9557860	5600	5600	5600	5600	0
595	20250114	111400	9557860	5600	5600	5600	5600	0
596	20250114	111300	9557860	5600	5600	5600	5600	0
597	20250114	111200	9557860	5600	5600	5600	5600	0
598	20250114	111100	9557860	5600	5600	5600	5600	0
599	20250114	111000	9557860	5600	5600	5600	5600	0
600	20250114	110900	9557860	5600	5600	5600	5600	0
601	20250114	110800	9557860	5600	5600	5600	5600	0
602	20250114	110700	9557860	5600	5600	5600	5600	0
603	20250114	110600	9557860	5600	5600	5600	5600	0
604	20250114	110500	9557860	5600	5600	5600	5600	0
605	20250114	110400	9557860	5600	5600	5600	5600	0
606	20250114	110300	9557860	5600	5600	5600	5600	0
607	20250114	110200	9557860	5600	5600	5600	5600	0
608	20250114	110100	9557860	5600	5600	5600	5600	1
609	20250114	110000	9552260	5590	5590	5590	5590	0
610	20250114	105900	9552260	5590	5590	5590	5590	0
611	20250114	105800	9552260	5590	5580	5590	5580	2
612	20250114	105700	9541090	5570	5570	5570	5570	0
613	20250114	105600	9541090	5570	5570	5570	5570	0
614	20250114	105500	9541090	5570	5570	5570	5570	0
615	20250114	105400	9541090	5570	5570	5570	5570	0
616	20250114	105300	9541090	5570	5570	5570	5570	0
617	20250114	105200	9541090	5570	5570	5570	5570	0
618	20250114	105100	9541090	5570	5570	5570	5570	0
619	20250114	105000	9541090	5570	5570	5570	5570	0
620	20250114	104900	9541090	5570	5570	5570	5570	0
621	20250114	104800	9541090	5570	5570	5570	5570	1
622	20250114	104700	9535520	5610	5610	5610	5610	0
623	20250114	104600	9535520	5610	5610	5610	5610	0
624	20250114	104500	9535520	5610	5610	5610	5610	0
625	20250114	104400	9535520	5610	5610	5610	5610	0
626	20250114	104300	9535520	5610	5610	5610	5610	0
627	20250114	104200	9535520	5610	5610	5610	5610	0
628	20250114	104100	9535520	5610	5610	5610	5610	0
629	20250114	104000	9535520	5610	5610	5610	5610	0
630	20250114	103900	9535520	5610	5610	5610	5610	0
631	20250114	103800	9535520	5610	5610	5610	5610	0
632	20250114	103700	9535520	5610	5610	5610	5610	0
633	20250114	103600	9535520	5610	5610	5610	5610	2
634	20250114	103500	9524300	5600	5600	5600	5600	0
635	20250114	103400	9524300	5600	5600	5600	5600	0
636	20250114	103300	9524300	5600	5600	5600	5600	1
637	20250114	103200	9518700	5620	5620	5620	5620	0
638	20250114	103100	9518700	5620	5620	5620	5620	0
639	20250114	103000	9518700	5620	5620	5620	5620	0
640	20250114	102900	9518700	5620	5620	5620	5620	0
641	20250114	102800	9518700	5620	5620	5620	5620	0
642	20250114	102700	9518700	5620	5620	5620	5620	0
643	20250114	102600	9518700	5620	5620	5620	5620	1
644	20250114	102500	9513080	5630	5630	5630	5630	0
645	20250114	102400	9513080	5630	5570	5630	5570	104
646	20250114	102300	8928120	5620	5620	5620	5620	0
647	20250114	102200	8928120	5620	5620	5620	5620	0
648	20250114	102100	8928120	5620	5620	5620	5620	0
649	20250114	102000	8928120	5620	5620	5620	5620	0
650	20250114	101900	8928120	5620	5620	5620	5620	0
651	20250114	101800	8928120	5620	5620	5620	5620	0
652	20250114	101700	8928120	5620	5620	5620	5620	0
653	20250114	101600	8928120	5620	5620	5620	5620	0
654	20250114	101500	8928120	5620	5620	5620	5620	0
655	20250114	101400	8928120	5620	5620	5620	5620	0
656	20250114	101300	8928120	5620	5620	5620	5620	0
657	20250114	101200	8928120	5620	5620	5620	5620	0
658	20250114	101100	8928120	5620	5620	5620	5620	0
659	20250114	101000	8928120	5620	5620	5620	5620	0
660	20250114	100900	8928120	5620	5620	5620	5620	0
661	20250114	100800	8928120	5620	5620	5620	5620	30
662	20250114	100700	8759520	5670	5670	5670	5670	0
663	20250114	100600	8759520	5670	5670	5670	5670	0
664	20250114	100500	8759520	5670	5670	5670	5670	0
665	20250114	100400	8759520	5670	5670	5670	5670	0
666	20250114	100300	8759520	5670	5670	5670	5670	0
667	20250114	100200	8759520	5670	5590	5670	5590	202
668	20250114	100100	7618500	5490	5560	5640	5480	248
669	20250114	100000	6232910	5490	5490	5490	5490	0
670	20250114	095900	6232910	5490	5490	5490	5490	0
671	20250114	095800	6232910	5490	5490	5490	5490	0
672	20250114	095700	6232910	5490	5490	5490	5490	1
673	20250114	095600	6227420	5590	5590	5590	5590	0
674	20250114	095500	6227420	5590	5590	5590	5590	0
675	20250114	095400	6227420	5590	5590	5590	5590	1
676	20250114	095300	6221830	5490	5490	5490	5490	1
677	20250114	095200	6216340	5600	5600	5600	5600	0
678	20250114	095100	6216340	5600	5510	5600	5510	387
679	20250114	095000	4060170	5510	5500	5510	5500	34
680	20250114	094900	3873140	5500	5500	5500	5500	0
681	20250114	094800	3873140	5500	5500	5500	5500	0
682	20250114	094700	3873140	5500	5500	5500	5500	0
683	20250114	094600	3873140	5500	5500	5500	5500	0
684	20250114	094500	3873140	5500	5500	5500	5500	0
685	20250114	094400	3873140	5500	5500	5500	5500	0
686	20250114	094300	3873140	5500	5500	5500	5500	0
687	20250114	094200	3873140	5500	5500	5500	5500	1
688	20250114	094100	3867640	5500	5500	5500	5500	0
689	20250114	094000	3867640	5500	5500	5500	5500	0
690	20250114	093900	3867640	5500	5500	5500	5500	0
691	20250114	093800	3867640	5500	5500	5500	5500	0
692	20250114	093700	3867640	5500	5500	5500	5500	0
693	20250114	093600	3867640	5500	5500	5500	5500	0
694	20250114	093500	3867640	5500	5500	5500	5500	0
695	20250114	093400	3867640	5500	5500	5500	5500	0
696	20250114	093300	3867640	5500	5500	5500	5500	0
697	20250114	093200	3867640	5500	5500	5500	5500	0
698	20250114	093100	3867640	5500	5500	5500	5500	0
699	20250114	093000	3867640	5500	5500	5500	5500	0
700	20250114	092900	3867640	5500	5500	5500	5500	0
701	20250114	092800	3867640	5500	5500	5500	5500	0
702	20250114	092700	3867640	5500	5500	5500	5500	166
703	20250114	092600	2954640	5510	5510	5510	5510	24
704	20250114	092500	2822400	5510	5510	5510	5510	202
705	20250114	092400	1709380	5510	5510	5510	5510	16
706	20250114	092300	1621220	5550	5550	5550	5550	0
707	20250114	092200	1621220	5550	5550	5550	5550	0
708	20250114	092100	1621220	5550	5550	5550	5550	0
709	20250114	092000	1621220	5550	5550	5550	5550	1
710	20250114	091900	1615670	5510	5510	5510	5510	0
711	20250114	091800	1615670	5510	5510	5510	5510	0
712	20250114	091700	1615670	5510	5510	5510	5510	0
713	20250114	091600	1615670	5510	5510	5510	5510	0
714	20250114	091500	1615670	5510	5510	5510	5510	18
715	20250114	091400	1516490	5500	5500	5500	5500	0
716	20250114	091300	1516490	5500	5500	5500	5500	0
717	20250114	091200	1516490	5500	5500	5500	5500	0
718	20250114	091100	1516490	5500	5500	5500	5500	0
719	20250114	091000	1516490	5500	5500	5500	5500	0
720	20250114	090900	1516490	5500	5500	5500	5500	0
721	20250114	090800	1516490	5500	5500	5500	5500	5
722	20250114	090700	1488990	5500	5500	5500	5500	7
723	20250114	090600	1450490	5500	5520	5520	5500	236
724	20250114	090500	150920	5580	5580	5580	5580	1
725	20250114	090400	145340	5590	5590	5590	5590	0
726	20250114	090300	145340	5590	5590	5590	5590	0
727	20250114	090200	145340	5590	5590	5590	5590	0
728	20250114	090100	145340	5590	5590	5590	5590	0
729	20250114	090000	145340	5590	5590	5590	5590	26