KissMeData/190650/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203500	26597660	5570	5570	5570	5570	182
3	20250116	203400	26597660	5570	5570	5570	5570	0
4	20250116	203300	26597660	5570	5570	5570	5570	0
5	20250116	203200	26597660	5570	5570	5570	5570	0
6	20250116	203100	26597660	5570	5570	5570	5570	0
7	20250116	203000	26597660	5570	5570	5570	5570	0
8	20250116	202900	26597660	5570	5570	5570	5570	0
9	20250116	202800	26597660	5570	5570	5570	5570	0
10	20250116	202700	26597660	5570	5570	5570	5570	0
11	20250116	202600	26597660	5570	5570	5570	5570	0
12	20250116	202500	26597660	5570	5570	5570	5570	0
13	20250116	202400	26597660	5570	5570	5570	5570	0
14	20250116	202300	26597660	5570	5570	5570	5570	0
15	20250116	202200	26597660	5570	5570	5570	5570	0
16	20250116	202100	26597660	5570	5570	5570	5570	0
17	20250116	202000	26597660	5570	5570	5570	5570	0
18	20250116	201900	26597660	5570	5570	5570	5570	0
19	20250116	201800	26597660	5570	5570	5570	5570	0
20	20250116	201700	26597660	5570	5570	5570	5570	0
21	20250116	201600	26597660	5570	5570	5570	5570	0
22	20250116	201500	26597660	5570	5570	5570	5570	0
23	20250116	201400	26597660	5570	5570	5570	5570	0
24	20250116	201300	26597660	5570	5570	5570	5570	0
25	20250116	201200	26597660	5570	5570	5570	5570	0
26	20250116	201100	26597660	5570	5570	5570	5570	0
27	20250116	201000	26597660	5570	5570	5570	5570	0
28	20250116	200900	26597660	5570	5570	5570	5570	0
29	20250116	200800	26597660	5570	5570	5570	5570	0
30	20250116	200700	26597660	5570	5570	5570	5570	0
31	20250116	200600	26597660	5570	5570	5570	5570	0
32	20250116	200500	26597660	5570	5570	5570	5570	182
33	20250116	200400	26597660	5570	5570	5570	5570	0
34	20250116	200300	26597660	5570	5570	5570	5570	0
35	20250116	200200	26597660	5570	5570	5570	5570	0
36	20250116	200100	26597660	5570	5570	5570	5570	0
37	20250116	200000	26597660	5570	5570	5570	5570	0
38	20250116	195900	26597660	5570	5570	5570	5570	0
39	20250116	195800	26597660	5570	5570	5570	5570	0
40	20250116	195700	26597660	5570	5570	5570	5570	0
41	20250116	195600	26597660	5570	5570	5570	5570	0
42	20250116	195500	26597660	5570	5570	5570	5570	0
43	20250116	195400	26597660	5570	5570	5570	5570	0
44	20250116	195300	26597660	5570	5570	5570	5570	0
45	20250116	195200	26597660	5570	5570	5570	5570	0
46	20250116	195100	26597660	5570	5570	5570	5570	0
47	20250116	195000	26597660	5570	5570	5570	5570	0
48	20250116	194900	26597660	5570	5570	5570	5570	0
49	20250116	194800	26597660	5570	5570	5570	5570	0
50	20250116	194700	26597660	5570	5570	5570	5570	0
51	20250116	194600	26597660	5570	5570	5570	5570	0
52	20250116	194500	26597660	5570	5570	5570	5570	0
53	20250116	194400	26597660	5570	5570	5570	5570	0
54	20250116	194300	26597660	5570	5570	5570	5570	0
55	20250116	194200	26597660	5570	5570	5570	5570	0
56	20250116	194100	26597660	5570	5570	5570	5570	0
57	20250116	194000	26597660	5570	5570	5570	5570	0
58	20250116	193900	26597660	5570	5570	5570	5570	0
59	20250116	193800	26597660	5570	5570	5570	5570	0
60	20250116	193700	26597660	5570	5570	5570	5570	0
61	20250116	193600	26597660	5570	5570	5570	5570	0
62	20250116	193500	26597660	5570	5570	5570	5570	182
63	20250116	193400	26597660	5570	5570	5570	5570	0
64	20250116	193300	26597660	5570	5570	5570	5570	0
65	20250116	193200	26597660	5570	5570	5570	5570	0
66	20250116	193100	26597660	5570	5570	5570	5570	0
67	20250116	193000	26597660	5570	5570	5570	5570	0
68	20250116	192900	26597660	5570	5570	5570	5570	0
69	20250116	192800	26597660	5570	5570	5570	5570	0
70	20250116	192700	26597660	5570	5570	5570	5570	0
71	20250116	192600	26597660	5570	5570	5570	5570	0
72	20250116	192500	26597660	5570	5570	5570	5570	0
73	20250116	192400	26597660	5570	5570	5570	5570	0
74	20250116	192300	26597660	5570	5570	5570	5570	0
75	20250116	192200	26597660	5570	5570	5570	5570	0
76	20250116	192100	26597660	5570	5570	5570	5570	0
77	20250116	192000	26597660	5570	5570	5570	5570	0
78	20250116	191900	26597660	5570	5570	5570	5570	0
79	20250116	191800	26597660	5570	5570	5570	5570	0
80	20250116	191700	26597660	5570	5570	5570	5570	0
81	20250116	191600	26597660	5570	5570	5570	5570	0
82	20250116	191500	26597660	5570	5570	5570	5570	0
83	20250116	191400	26597660	5570	5570	5570	5570	0
84	20250116	191300	26597660	5570	5570	5570	5570	0
85	20250116	191200	26597660	5570	5570	5570	5570	0
86	20250116	191100	26597660	5570	5570	5570	5570	0
87	20250116	191000	26597660	5570	5570	5570	5570	0
88	20250116	190900	26597660	5570	5570	5570	5570	0
89	20250116	190800	26597660	5570	5570	5570	5570	0
90	20250116	190700	26597660	5570	5570	5570	5570	0
91	20250116	190600	26597660	5570	5570	5570	5570	0
92	20250116	190500	26597660	5570	5570	5570	5570	182
93	20250116	190400	26597660	5570	5570	5570	5570	0
94	20250116	190300	26597660	5570	5570	5570	5570	0
95	20250116	190200	26597660	5570	5570	5570	5570	0
96	20250116	190100	26597660	5570	5570	5570	5570	0
97	20250116	190000	26597660	5570	5570	5570	5570	0
98	20250116	185900	26597660	5570	5570	5570	5570	0
99	20250116	185800	26597660	5570	5570	5570	5570	0
100	20250116	185700	26597660	5570	5570	5570	5570	0
101	20250116	185600	26597660	5570	5570	5570	5570	0
102	20250116	185500	26597660	5570	5570	5570	5570	0
103	20250116	185400	26597660	5570	5570	5570	5570	0
104	20250116	185300	26597660	5570	5570	5570	5570	0
105	20250116	185200	26597660	5570	5570	5570	5570	0
106	20250116	185100	26597660	5570	5570	5570	5570	0
107	20250116	185000	26597660	5570	5570	5570	5570	0
108	20250116	184900	26597660	5570	5570	5570	5570	0
109	20250116	184800	26597660	5570	5570	5570	5570	0
110	20250116	184700	26597660	5570	5570	5570	5570	0
111	20250116	184600	26597660	5570	5570	5570	5570	0
112	20250116	184500	26597660	5570	5570	5570	5570	0
113	20250116	184400	26597660	5570	5570	5570	5570	0
114	20250116	184300	26597660	5570	5570	5570	5570	0
115	20250116	184200	26597660	5570	5570	5570	5570	0
116	20250116	184100	26597660	5570	5570	5570	5570	0
117	20250116	184000	26597660	5570	5570	5570	5570	0
118	20250116	183900	26597660	5570	5570	5570	5570	0
119	20250116	183800	26597660	5570	5570	5570	5570	0
120	20250116	183700	26597660	5570	5570	5570	5570	0
121	20250116	183600	26597660	5570	5570	5570	5570	0
122	20250116	183500	26597660	5570	5570	5570	5570	182
123	20250116	183400	26597660	5570	5570	5570	5570	0
124	20250116	183300	26597660	5570	5570	5570	5570	0
125	20250116	183200	26597660	5570	5570	5570	5570	0
126	20250116	183100	26597660	5570	5570	5570	5570	0
127	20250116	183000	26597660	5570	5570	5570	5570	0
128	20250116	182900	26597660	5570	5570	5570	5570	0
129	20250116	182800	26597660	5570	5570	5570	5570	0
130	20250116	182700	26597660	5570	5570	5570	5570	0
131	20250116	182600	26597660	5570	5570	5570	5570	0
132	20250116	182500	26597660	5570	5570	5570	5570	0
133	20250116	182400	26597660	5570	5570	5570	5570	0
134	20250116	182300	26597660	5570	5570	5570	5570	0
135	20250116	182200	26597660	5570	5570	5570	5570	0
136	20250116	182100	26597660	5570	5570	5570	5570	0
137	20250116	182000	26597660	5570	5570	5570	5570	0
138	20250116	181900	26597660	5570	5570	5570	5570	0
139	20250116	181800	26597660	5570	5570	5570	5570	0
140	20250116	181700	26597660	5570	5570	5570	5570	0
141	20250116	181600	26597660	5570	5570	5570	5570	0
142	20250116	181500	26597660	5570	5570	5570	5570	0
143	20250116	181400	26597660	5570	5570	5570	5570	0
144	20250116	181300	26597660	5570	5570	5570	5570	0
145	20250116	181200	26597660	5570	5570	5570	5570	0
146	20250116	181100	26597660	5570	5570	5570	5570	0
147	20250116	181000	26597660	5570	5570	5570	5570	0
148	20250116	180900	26597660	5570	5570	5570	5570	0
149	20250116	180800	26597660	5570	5570	5570	5570	0
150	20250116	180700	26597660	5570	5570	5570	5570	0
151	20250116	180600	26597660	5570	5570	5570	5570	0
152	20250116	180500	26597660	5570	5570	5570	5570	182
153	20250116	180400	26597660	5570	5570	5570	5570	0
154	20250116	180300	26597660	5570	5570	5570	5570	0
155	20250116	180200	26597660	5570	5570	5570	5570	0
156	20250116	180100	26597660	5570	5570	5570	5570	0
157	20250116	180000	26597660	5570	5570	5570	5570	0
158	20250116	175900	26597660	5570	5570	5570	5570	0
159	20250116	175800	26597660	5570	5570	5570	5570	0
160	20250116	175700	26597660	5570	5570	5570	5570	0
161	20250116	175600	26597660	5570	5570	5570	5570	0
162	20250116	175500	26597660	5570	5570	5570	5570	0
163	20250116	175400	26597660	5570	5570	5570	5570	0
164	20250116	175300	26597660	5570	5570	5570	5570	0
165	20250116	175200	26597660	5570	5570	5570	5570	0
166	20250116	175100	26597660	5570	5570	5570	5570	0
167	20250116	175000	26597660	5570	5570	5570	5570	0
168	20250116	174900	26597660	5570	5570	5570	5570	0
169	20250116	174800	26597660	5570	5570	5570	5570	0
170	20250116	174700	26597660	5570	5570	5570	5570	0
171	20250116	174600	26597660	5570	5570	5570	5570	0
172	20250116	174500	26597660	5570	5570	5570	5570	0
173	20250116	174400	26597660	5570	5570	5570	5570	0
174	20250116	174300	26597660	5570	5570	5570	5570	0
175	20250116	174200	26597660	5570	5570	5570	5570	0
176	20250116	174100	26597660	5570	5570	5570	5570	0
177	20250116	174000	26597660	5570	5570	5570	5570	0
178	20250116	173900	26597660	5570	5570	5570	5570	0
179	20250116	173800	26597660	5570	5570	5570	5570	0
180	20250116	173700	26597660	5570	5570	5570	5570	0
181	20250116	173600	26597660	5570	5570	5570	5570	0
182	20250116	173500	26597660	5570	5570	5570	5570	182
183	20250116	173400	26597660	5570	5570	5570	5570	0
184	20250116	173300	26597660	5570	5570	5570	5570	0
185	20250116	173200	26597660	5570	5570	5570	5570	0
186	20250116	173100	26597660	5570	5570	5570	5570	0
187	20250116	173000	26597660	5570	5570	5570	5570	0
188	20250116	172900	26597660	5570	5570	5570	5570	0
189	20250116	172800	26597660	5570	5570	5570	5570	0
190	20250116	172700	26597660	5570	5570	5570	5570	0
191	20250116	172600	26597660	5570	5570	5570	5570	0
192	20250116	172500	26597660	5570	5570	5570	5570	0
193	20250116	172400	26597660	5570	5570	5570	5570	0
194	20250116	172300	26597660	5570	5570	5570	5570	0
195	20250116	172200	26597660	5570	5570	5570	5570	0
196	20250116	172100	26597660	5570	5570	5570	5570	0
197	20250116	172000	26597660	5570	5570	5570	5570	0
198	20250116	171900	26597660	5570	5570	5570	5570	0
199	20250116	171800	26597660	5570	5570	5570	5570	0
200	20250116	171700	26597660	5570	5570	5570	5570	0
201	20250116	171600	26597660	5570	5570	5570	5570	0
202	20250116	171500	26597660	5570	5570	5570	5570	0
203	20250116	171400	26597660	5570	5570	5570	5570	0
204	20250116	171300	26597660	5570	5570	5570	5570	0
205	20250116	171200	26597660	5570	5570	5570	5570	0
206	20250116	171100	26597660	5570	5570	5570	5570	0
207	20250116	171000	26597660	5570	5570	5570	5570	0
208	20250116	170900	26597660	5570	5570	5570	5570	0
209	20250116	170800	26597660	5570	5570	5570	5570	0
210	20250116	170700	26597660	5570	5570	5570	5570	0
211	20250116	170600	26597660	5570	5570	5570	5570	0
212	20250116	170500	26597660	5570	5570	5570	5570	182
213	20250116	170400	26597660	5570	5570	5570	5570	0
214	20250116	170300	26597660	5570	5570	5570	5570	0
215	20250116	170200	26597660	5570	5570	5570	5570	0
216	20250116	170100	26597660	5570	5570	5570	5570	0
217	20250116	170000	26597660	5570	5570	5570	5570	0
218	20250116	165900	26597660	5570	5570	5570	5570	0
219	20250116	165800	26597660	5570	5570	5570	5570	0
220	20250116	165700	26597660	5570	5570	5570	5570	0
221	20250116	165600	26597660	5570	5570	5570	5570	0
222	20250116	165500	26597660	5570	5570	5570	5570	0
223	20250116	165400	26597660	5570	5570	5570	5570	0
224	20250116	165300	26597660	5570	5570	5570	5570	0
225	20250116	165200	26597660	5570	5570	5570	5570	0
226	20250116	165100	26597660	5570	5570	5570	5570	0
227	20250116	165000	26597660	5570	5570	5570	5570	0
228	20250116	164900	26597660	5570	5570	5570	5570	0
229	20250116	164800	26597660	5570	5570	5570	5570	0
230	20250116	164700	26597660	5570	5570	5570	5570	0
231	20250116	164600	26597660	5570	5570	5570	5570	0
232	20250116	164500	26597660	5570	5570	5570	5570	0
233	20250116	164400	26597660	5570	5570	5570	5570	0
234	20250116	164300	26597660	5570	5570	5570	5570	0
235	20250116	164200	26597660	5570	5570	5570	5570	0
236	20250116	164100	26597660	5570	5570	5570	5570	0
237	20250116	164000	26597660	5570	5570	5570	5570	0
238	20250116	163900	26597660	5570	5570	5570	5570	0
239	20250116	163800	26597660	5570	5570	5570	5570	0
240	20250116	163700	26597660	5570	5570	5570	5570	0
241	20250116	163600	26597660	5570	5570	5570	5570	0
242	20250116	163500	26597660	5570	5570	5570	5570	182
243	20250116	163400	26597660	5570	5570	5570	5570	0
244	20250116	163300	26597660	5570	5570	5570	5570	0
245	20250116	163200	26597660	5570	5570	5570	5570	0
246	20250116	163100	26597660	5570	5570	5570	5570	0
247	20250116	163000	26597660	5570	5570	5570	5570	0
248	20250116	162900	26597660	5570	5570	5570	5570	0
249	20250116	162800	26597660	5570	5570	5570	5570	0
250	20250116	162700	26597660	5570	5570	5570	5570	0
251	20250116	162600	26597660	5570	5570	5570	5570	0
252	20250116	162500	26597660	5570	5570	5570	5570	0
253	20250116	162400	26597660	5570	5570	5570	5570	0
254	20250116	162300	26597660	5570	5570	5570	5570	0
255	20250116	162200	26597660	5570	5570	5570	5570	0
256	20250116	162100	26597660	5570	5570	5570	5570	0
257	20250116	162000	26597660	5570	5570	5570	5570	0
258	20250116	161900	26597660	5570	5570	5570	5570	0
259	20250116	161800	26597660	5570	5570	5570	5570	0
260	20250116	161700	26597660	5570	5570	5570	5570	0
261	20250116	161600	26597660	5570	5570	5570	5570	0
262	20250116	161500	26597660	5570	5570	5570	5570	0
263	20250116	161400	26597660	5570	5570	5570	5570	0
264	20250116	161300	26597660	5570	5570	5570	5570	0
265	20250116	161200	26597660	5570	5570	5570	5570	0
266	20250116	161100	26597660	5570	5570	5570	5570	0
267	20250116	161000	26597660	5570	5570	5570	5570	0
268	20250116	160900	26597660	5570	5570	5570	5570	0
269	20250116	160800	26597660	5570	5570	5570	5570	0
270	20250116	160700	26597660	5570	5570	5570	5570	0
271	20250116	160600	26597660	5570	5570	5570	5570	0
272	20250116	160500	26597660	5570	5570	5570	5570	182
273	20250116	160400	26597660	5570	5570	5570	5570	0
274	20250116	160300	26597660	5570	5570	5570	5570	0
275	20250116	160200	26597660	5570	5570	5570	5570	0
276	20250116	160100	26597660	5570	5570	5570	5570	0
277	20250116	160000	26597660	5570	5570	5570	5570	0
278	20250116	155900	26597660	5570	5570	5570	5570	0
279	20250116	155800	26597660	5570	5570	5570	5570	0
280	20250116	155700	26597660	5570	5570	5570	5570	0
281	20250116	155600	26597660	5570	5570	5570	5570	0
282	20250116	155500	26597660	5570	5570	5570	5570	0
283	20250116	155400	26597660	5570	5570	5570	5570	0
284	20250116	155300	26597660	5570	5570	5570	5570	0
285	20250116	155200	26597660	5570	5570	5570	5570	0
286	20250116	155100	26597660	5570	5570	5570	5570	0
287	20250116	155000	26597660	5570	5570	5570	5570	0
288	20250116	154900	26597660	5570	5570	5570	5570	0
289	20250116	154800	26597660	5570	5570	5570	5570	0
290	20250116	154700	26597660	5570	5570	5570	5570	0
291	20250116	154600	26597660	5570	5570	5570	5570	0
292	20250116	154500	26597660	5570	5570	5570	5570	0
293	20250116	154400	26597660	5570	5570	5570	5570	0
294	20250116	154300	26597660	5570	5570	5570	5570	0
295	20250116	154200	26597660	5570	5570	5570	5570	0
296	20250116	154100	26597660	5570	5570	5570	5570	0
297	20250116	154000	26597660	5570	5570	5570	5570	0
298	20250116	153900	26597660	5570	5570	5570	5570	0
299	20250116	153800	26597660	5570	5570	5570	5570	0
300	20250116	153700	26597660	5570	5570	5570	5570	0
301	20250116	153600	26597660	5570	5570	5570	5570	0
302	20250116	153500	26597660	5570	5570	5570	5570	182
303	20250116	153400	26597660	5570	5570	5570	5570	0
304	20250116	153300	26597660	5570	5570	5570	5570	0
305	20250116	153200	26597660	5570	5570	5570	5570	0
306	20250116	153100	26597660	5570	5570	5570	5570	0
307	20250116	153000	26597660	5570	5570	5570	5570	182
308	20250116	152900	25583920	5570	5570	5570	5570	0
309	20250116	152800	25583920	5570	5570	5570	5570	0
310	20250116	152700	25583920	5570	5570	5570	5570	0
311	20250116	152600	25583920	5570	5570	5570	5570	0
312	20250116	152500	25583920	5570	5570	5570	5570	0
313	20250116	152400	25583920	5570	5570	5570	5570	0
314	20250116	152300	25583920	5570	5570	5570	5570	0
315	20250116	152200	25583920	5570	5570	5570	5570	0
316	20250116	152100	25583920	5570	5570	5570	5570	0
317	20250116	152000	25583920	5570	5570	5570	5570	0
318	20250116	151900	25583920	5570	5570	5570	5570	0
319	20250116	151800	25583920	5570	5570	5570	5570	0
320	20250116	151700	25583920	5570	5570	5570	5570	0
321	20250116	151600	25583920	5570	5570	5570	5570	0
322	20250116	151500	25583920	5570	5570	5570	5570	0
323	20250116	151400	25583920	5570	5570	5570	5570	0
324	20250116	151300	25583920	5570	5570	5570	5570	0
325	20250116	151200	25583920	5570	5570	5570	5570	0
326	20250116	151100	25583920	5570	5570	5570	5570	0
327	20250116	151000	25583920	5570	5570	5570	5570	0
328	20250116	150900	25583920	5570	5570	5570	5570	0
329	20250116	150800	25583920	5570	5570	5570	5570	0
330	20250116	150700	25583920	5570	5570	5570	5570	0
331	20250116	150600	25583920	5570	5570	5570	5570	0
332	20250116	150500	25583920	5570	5570	5570	5570	0
333	20250116	150400	25583920	5570	5570	5570	5570	0
334	20250116	150300	25583920	5570	5570	5570	5570	0
335	20250116	150200	25583920	5570	5570	5570	5570	0
336	20250116	150100	25583920	5570	5570	5570	5570	0
337	20250116	150000	25583920	5570	5570	5570	5570	0
338	20250116	145900	25583920	5570	5570	5570	5570	0
339	20250116	145800	25583920	5570	5570	5570	5570	0
340	20250116	145700	25583920	5570	5570	5570	5570	0
341	20250116	145600	25583920	5570	5570	5570	5570	0
342	20250116	145500	25583920	5570	5570	5570	5570	0
343	20250116	145400	25583920	5570	5570	5570	5570	0
344	20250116	145300	25583920	5570	5570	5570	5570	0
345	20250116	145200	25583920	5570	5570	5570	5570	0
346	20250116	145100	25583920	5570	5570	5570	5570	0
347	20250116	145000	25583920	5570	5570	5570	5570	0
348	20250116	144900	25583920	5570	5570	5570	5570	0
349	20250116	144800	25583920	5570	5570	5570	5570	0
350	20250116	144700	25583920	5570	5570	5570	5570	0
351	20250116	144600	25583920	5570	5570	5570	5570	0
352	20250116	144500	25583920	5570	5570	5570	5570	0
353	20250116	144400	25583920	5570	5550	5570	5550	14
354	20250116	144300	25506130	5570	5570	5570	5570	0
355	20250116	144200	25506130	5570	5570	5570	5570	0
356	20250116	144100	25506130	5570	5570	5570	5570	0
357	20250116	144000	25506130	5570	5570	5570	5570	0
358	20250116	143900	25506130	5570	5570	5570	5570	0
359	20250116	143800	25506130	5570	5570	5570	5570	0
360	20250116	143700	25506130	5570	5550	5570	5550	10
361	20250116	143600	25450540	5580	5580	5580	5580	0
362	20250116	143500	25450540	5580	5580	5580	5580	0
363	20250116	143400	25450540	5580	5580	5580	5580	0
364	20250116	143300	25450540	5580	5580	5580	5580	0
365	20250116	143200	25450540	5580	5570	5580	5570	50
366	20250116	143100	25172030	5570	5570	5570	5570	0
367	20250116	143000	25172030	5570	5570	5570	5570	1
368	20250116	142900	25166460	5560	5560	5560	5560	1
369	20250116	142800	25160900	5580	5530	5580	5530	67
370	20250116	142700	24788030	5520	5530	5530	5520	4
371	20250116	142600	24765920	5530	5530	5530	5530	0
372	20250116	142500	24765920	5530	5530	5530	5530	0
373	20250116	142400	24765920	5530	5530	5530	5530	0
374	20250116	142300	24765920	5530	5540	5540	5530	2
375	20250116	142200	24754850	5570	5570	5570	5570	0
376	20250116	142100	24754850	5570	5570	5570	5570	0
377	20250116	142000	24754850	5570	5570	5570	5570	18
378	20250116	141900	24654590	5580	5580	5580	5580	0
379	20250116	141800	24654590	5580	5580	5580	5580	0
380	20250116	141700	24654590	5580	5580	5580	5580	0
381	20250116	141600	24654590	5580	5580	5580	5580	0
382	20250116	141500	24654590	5580	5580	5580	5580	0
383	20250116	141400	24654590	5580	5580	5580	5580	0
384	20250116	141300	24654590	5580	5580	5580	5580	0
385	20250116	141200	24654590	5580	5580	5580	5580	0
386	20250116	141100	24654590	5580	5580	5580	5580	0
387	20250116	141000	24654590	5580	5580	5580	5580	0
388	20250116	140900	24654590	5580	5580	5580	5580	0
389	20250116	140800	24654590	5580	5580	5580	5580	0
390	20250116	140700	24654590	5580	5570	5580	5570	10
391	20250116	140600	24598830	5530	5540	5540	5530	18
392	20250116	140500	24499190	5580	5580	5580	5580	0
393	20250116	140400	24499190	5580	5580	5580	5580	0
394	20250116	140300	24499190	5580	5580	5580	5580	0
395	20250116	140200	24499190	5580	5580	5580	5580	0
396	20250116	140100	24499190	5580	5580	5580	5580	0
397	20250116	140000	24499190	5580	5580	5580	5580	0
398	20250116	135900	24499190	5580	5580	5580	5580	0
399	20250116	135800	24499190	5580	5580	5580	5580	0
400	20250116	135700	24499190	5580	5540	5580	5540	3
401	20250116	135600	24482500	5580	5580	5580	5580	0
402	20250116	135500	24482500	5580	5580	5580	5580	0
403	20250116	135400	24482500	5580	5580	5580	5580	0
404	20250116	135300	24482500	5580	5580	5580	5580	0
405	20250116	135200	24482500	5580	5580	5580	5580	0
406	20250116	135100	24482500	5580	5580	5580	5580	0
407	20250116	135000	24482500	5580	5580	5580	5580	0
408	20250116	134900	24482500	5580	5580	5580	5580	0
409	20250116	134800	24482500	5580	5580	5580	5580	0
410	20250116	134700	24482500	5580	5580	5580	5580	0
411	20250116	134600	24482500	5580	5580	5580	5580	0
412	20250116	134500	24482500	5580	5580	5580	5580	0
413	20250116	134400	24482500	5580	5580	5580	5580	0
414	20250116	134300	24482500	5580	5580	5580	5580	0
415	20250116	134200	24482500	5580	5580	5580	5580	0
416	20250116	134100	24482500	5580	5580	5580	5580	0
417	20250116	134000	24482500	5580	5580	5580	5580	0
418	20250116	133900	24482500	5580	5580	5580	5580	0
419	20250116	133800	24482500	5580	5580	5580	5580	0
420	20250116	133700	24482500	5580	5580	5580	5580	0
421	20250116	133600	24482500	5580	5580	5580	5580	0
422	20250116	133500	24482500	5580	5570	5580	5570	8
423	20250116	133400	24437930	5530	5530	5530	5530	1
424	20250116	133300	24432400	5580	5580	5580	5580	0
425	20250116	133200	24432400	5580	5580	5580	5580	0
426	20250116	133100	24432400	5580	5580	5580	5580	0
427	20250116	133000	24432400	5580	5580	5580	5580	0
428	20250116	132900	24432400	5580	5580	5580	5580	0
429	20250116	132800	24432400	5580	5580	5580	5580	0
430	20250116	132700	24432400	5580	5580	5580	5580	0
431	20250116	132600	24432400	5580	5580	5580	5580	0
432	20250116	132500	24432400	5580	5580	5580	5580	0
433	20250116	132400	24432400	5580	5580	5580	5580	0
434	20250116	132300	24432400	5580	5580	5580	5580	0
435	20250116	132200	24432400	5580	5580	5580	5580	0
436	20250116	132100	24432400	5580	5580	5580	5580	0
437	20250116	132000	24432400	5580	5580	5580	5580	0
438	20250116	131900	24432400	5580	5580	5580	5580	0
439	20250116	131800	24432400	5580	5580	5580	5580	0
440	20250116	131700	24432400	5580	5580	5580	5580	0
441	20250116	131600	24432400	5580	5580	5580	5580	0
442	20250116	131500	24432400	5580	5580	5580	5580	0
443	20250116	131400	24432400	5580	5580	5580	5580	0
444	20250116	131300	24432400	5580	5580	5580	5580	0
445	20250116	131200	24432400	5580	5580	5580	5580	0
446	20250116	131100	24432400	5580	5580	5580	5580	0
447	20250116	131000	24432400	5580	5560	5580	5560	16
448	20250116	130900	24343280	5530	5530	5530	5530	0
449	20250116	130800	24343280	5530	5530	5530	5530	1
450	20250116	130700	24337750	5580	5580	5580	5580	0
451	20250116	130600	24337750	5580	5580	5580	5580	0
452	20250116	130500	24337750	5580	5580	5580	5580	0
453	20250116	130400	24337750	5580	5550	5580	5550	80
454	20250116	130300	23893700	5550	5550	5550	5550	0
455	20250116	130200	23893700	5550	5550	5550	5550	0
456	20250116	130100	23893700	5550	5550	5550	5550	0
457	20250116	130000	23893700	5550	5550	5550	5550	0
458	20250116	125900	23893700	5550	5550	5550	5550	0
459	20250116	125800	23893700	5550	5550	5550	5550	0
460	20250116	125700	23893700	5550	5550	5550	5550	0
461	20250116	125600	23893700	5550	5550	5550	5550	0
462	20250116	125500	23893700	5550	5550	5550	5550	0
463	20250116	125400	23893700	5550	5550	5550	5550	0
464	20250116	125300	23893700	5550	5550	5550	5550	0
465	20250116	125200	23893700	5550	5550	5550	5550	0
466	20250116	125100	23893700	5550	5550	5550	5550	0
467	20250116	125000	23893700	5550	5550	5550	5550	0
468	20250116	124900	23893700	5550	5550	5550	5550	0
469	20250116	124800	23893700	5550	5550	5550	5550	0
470	20250116	124700	23893700	5550	5550	5550	5550	0
471	20250116	124600	23893700	5550	5550	5550	5550	0
472	20250116	124500	23893700	5550	5550	5550	5550	0
473	20250116	124400	23893700	5550	5550	5550	5550	0
474	20250116	124300	23893700	5550	5550	5550	5550	0
475	20250116	124200	23893700	5550	5550	5550	5550	0
476	20250116	124100	23893700	5550	5550	5550	5550	0
477	20250116	124000	23893700	5550	5550	5550	5550	0
478	20250116	123900	23893700	5550	5550	5550	5550	0
479	20250116	123800	23893700	5550	5550	5550	5550	0
480	20250116	123700	23893700	5550	5550	5550	5550	0
481	20250116	123600	23893700	5550	5550	5550	5550	0
482	20250116	123500	23893700	5550	5550	5550	5550	0
483	20250116	123400	23893700	5550	5550	5550	5550	0
484	20250116	123300	23893700	5550	5550	5550	5550	0
485	20250116	123200	23893700	5550	5550	5550	5550	0
486	20250116	123100	23893700	5550	5550	5550	5550	0
487	20250116	123000	23893700	5550	5550	5550	5550	0
488	20250116	122900	23893700	5550	5550	5550	5550	1
489	20250116	122800	23888150	5550	5550	5550	5550	0
490	20250116	122700	23888150	5550	5550	5550	5550	0
491	20250116	122600	23888150	5550	5550	5550	5550	0
492	20250116	122500	23888150	5550	5550	5550	5550	0
493	20250116	122400	23888150	5550	5550	5550	5550	0
494	20250116	122300	23888150	5550	5550	5550	5550	0
495	20250116	122200	23888150	5550	5530	5550	5530	19
496	20250116	122100	23782860	5530	5530	5530	5530	0
497	20250116	122000	23782860	5530	5530	5530	5530	2
498	20250116	121900	23771800	5540	5540	5540	5540	0
499	20250116	121800	23771800	5540	5540	5540	5540	5
500	20250116	121700	23744100	5550	5550	5550	5550	0
501	20250116	121600	23744100	5550	5550	5550	5550	0
502	20250116	121500	23744100	5550	5550	5550	5550	0
503	20250116	121400	23744100	5550	5550	5550	5550	0
504	20250116	121300	23744100	5550	5550	5550	5550	0
505	20250116	121200	23744100	5550	5550	5550	5550	0
506	20250116	121100	23744100	5550	5550	5550	5550	0
507	20250116	121000	23744100	5550	5550	5550	5550	0
508	20250116	120900	23744100	5550	5550	5550	5550	0
509	20250116	120800	23744100	5550	5550	5550	5550	0
510	20250116	120700	23744100	5550	5550	5550	5550	0
511	20250116	120600	23744100	5550	5550	5550	5550	0
512	20250116	120500	23744100	5550	5550	5550	5550	0
513	20250116	120400	23744100	5550	5550	5550	5550	0
514	20250116	120300	23744100	5550	5550	5550	5550	8
515	20250116	120200	23699700	5550	5550	5550	5550	0
516	20250116	120100	23699700	5550	5550	5550	5550	0
517	20250116	120000	23699700	5550	5550	5550	5550	4
518	20250116	115900	23677500	5550	5550	5550	5550	0
519	20250116	115800	23677500	5550	5550	5550	5550	0
520	20250116	115700	23677500	5550	5550	5550	5550	0
521	20250116	115600	23677500	5550	5550	5550	5550	0
522	20250116	115500	23677500	5550	5550	5550	5550	0
523	20250116	115400	23677500	5550	5550	5550	5550	0
524	20250116	115300	23677500	5550	5550	5550	5550	0
525	20250116	115200	23677500	5550	5550	5550	5550	0
526	20250116	115100	23677500	5550	5550	5550	5550	0
527	20250116	115000	23677500	5550	5550	5550	5550	5
528	20250116	114900	23649750	5550	5550	5550	5550	0
529	20250116	114800	23649750	5550	5550	5550	5550	0
530	20250116	114700	23649750	5550	5550	5550	5550	0
531	20250116	114600	23649750	5550	5550	5550	5550	0
532	20250116	114500	23649750	5550	5550	5550	5550	0
533	20250116	114400	23649750	5550	5550	5550	5550	0
534	20250116	114300	23649750	5550	5550	5550	5550	0
535	20250116	114200	23649750	5550	5550	5550	5550	0
536	20250116	114100	23649750	5550	5550	5550	5550	0
537	20250116	114000	23649750	5550	5550	5550	5550	30
538	20250116	113900	23483250	5550	5550	5550	5550	0
539	20250116	113800	23483250	5550	5550	5550	5550	50
540	20250116	113700	23205750	5550	5550	5550	5550	1
541	20250116	113600	23200200	5540	5540	5540	5540	0
542	20250116	113500	23200200	5540	5540	5540	5540	0
543	20250116	113400	23200200	5540	5540	5540	5540	0
544	20250116	113300	23200200	5540	5540	5540	5540	0
545	20250116	113200	23200200	5540	5540	5540	5540	0
546	20250116	113100	23200200	5540	5540	5540	5540	0
547	20250116	113000	23200200	5540	5540	5540	5540	0
548	20250116	112900	23200200	5540	5540	5540	5540	0
549	20250116	112800	23200200	5540	5540	5540	5540	50
550	20250116	112700	22923200	5550	5550	5550	5550	1312
551	20250116	112600	15641600	5550	5550	5550	5550	0
552	20250116	112500	15641600	5550	5550	5550	5550	0
553	20250116	112400	15641600	5550	5550	5550	5550	0
554	20250116	112300	15641600	5550	5550	5550	5550	0
555	20250116	112200	15641600	5550	5550	5550	5550	300
556	20250116	112100	13976600	5560	5560	5560	5560	0
557	20250116	112000	13976600	5560	5560	5560	5560	0
558	20250116	111900	13976600	5560	5560	5560	5560	0
559	20250116	111800	13976600	5560	5560	5560	5560	0
560	20250116	111700	13976600	5560	5560	5560	5560	0
561	20250116	111600	13976600	5560	5570	5570	5560	51
562	20250116	111500	13692610	5580	5580	5580	5580	0
563	20250116	111400	13692610	5580	5580	5580	5580	0
564	20250116	111300	13692610	5580	5580	5580	5580	0
565	20250116	111200	13692610	5580	5580	5580	5580	0
566	20250116	111100	13692610	5580	5580	5580	5580	0
567	20250116	111000	13692610	5580	5580	5580	5580	0
568	20250116	110900	13692610	5580	5580	5580	5580	0
569	20250116	110800	13692610	5580	5580	5580	5580	0
570	20250116	110700	13692610	5580	5580	5580	5580	0
571	20250116	110600	13692610	5580	5580	5580	5580	0
572	20250116	110500	13692610	5580	5580	5580	5580	0
573	20250116	110400	13692610	5580	5580	5580	5580	0
574	20250116	110300	13692610	5580	5580	5580	5580	0
575	20250116	110200	13692610	5580	5580	5580	5580	0
576	20250116	110100	13692610	5580	5580	5580	5580	0
577	20250116	110000	13692610	5580	5580	5580	5580	0
578	20250116	105900	13692610	5580	5580	5580	5580	0
579	20250116	105800	13692610	5580	5580	5580	5580	0
580	20250116	105700	13692610	5580	5580	5580	5580	0
581	20250116	105600	13692610	5580	5580	5580	5580	0
582	20250116	105500	13692610	5580	5580	5580	5580	0
583	20250116	105400	13692610	5580	5580	5580	5580	0
584	20250116	105300	13692610	5580	5580	5580	5580	0
585	20250116	105200	13692610	5580	5580	5580	5580	0
586	20250116	105100	13692610	5580	5580	5580	5580	0
587	20250116	105000	13692610	5580	5580	5580	5580	0
588	20250116	104900	13692610	5580	5580	5580	5580	0
589	20250116	104800	13692610	5580	5580	5580	5580	0
590	20250116	104700	13692610	5580	5580	5580	5580	0
591	20250116	104600	13692610	5580	5580	5580	5580	0
592	20250116	104500	13692610	5580	5580	5580	5580	0
593	20250116	104400	13692610	5580	5580	5580	5580	0
594	20250116	104300	13692610	5580	5580	5580	5580	0
595	20250116	104200	13692610	5580	5580	5580	5580	0
596	20250116	104100	13692610	5580	5580	5580	5580	0
597	20250116	104000	13692610	5580	5580	5580	5580	0
598	20250116	103900	13692610	5580	5580	5580	5580	0
599	20250116	103800	13692610	5580	5580	5580	5580	0
600	20250116	103700	13692610	5580	5580	5580	5580	0
601	20250116	103600	13692610	5580	5580	5580	5580	0
602	20250116	103500	13692610	5580	5580	5580	5580	0
603	20250116	103400	13692610	5580	5580	5580	5580	0
604	20250116	103300	13692610	5580	5580	5580	5580	87
605	20250116	103200	13207150	5580	5580	5580	5580	7
606	20250116	103100	13168090	5570	5570	5570	5570	0
607	20250116	103000	13168090	5570	5570	5570	5570	0
608	20250116	102900	13168090	5570	5570	5570	5570	0
609	20250116	102800	13168090	5570	5570	5570	5570	0
610	20250116	102700	13168090	5570	5570	5570	5570	0
611	20250116	102600	13168090	5570	5570	5570	5570	0
612	20250116	102500	13168090	5570	5570	5570	5570	0
613	20250116	102400	13168090	5570	5570	5570	5570	0
614	20250116	102300	13168090	5570	5570	5570	5570	0
615	20250116	102200	13168090	5570	5570	5570	5570	0
616	20250116	102100	13168090	5570	5570	5570	5570	0
617	20250116	102000	13168090	5570	5570	5570	5570	0
618	20250116	101900	13168090	5570	5570	5570	5570	1
619	20250116	101800	13162520	5580	5580	5580	5580	0
620	20250116	101700	13162520	5580	5580	5580	5580	0
621	20250116	101600	13162520	5580	5580	5580	5580	0
622	20250116	101500	13162520	5580	5580	5580	5580	0
623	20250116	101400	13162520	5580	5580	5580	5580	0
624	20250116	101300	13162520	5580	5580	5580	5580	0
625	20250116	101200	13162520	5580	5580	5580	5580	0
626	20250116	101100	13162520	5580	5580	5580	5580	1
627	20250116	101000	13156940	5570	5570	5570	5570	0
628	20250116	100900	13156940	5570	5570	5570	5570	13
629	20250116	100800	13084530	5590	5590	5590	5590	0
630	20250116	100700	13084530	5590	5590	5590	5590	0
631	20250116	100600	13084530	5590	5590	5590	5590	1
632	20250116	100500	13078940	5590	5590	5590	5590	0
633	20250116	100400	13078940	5590	5590	5590	5590	0
634	20250116	100300	13078940	5590	5590	5590	5590	1
635	20250116	100200	13073350	5590	5590	5590	5590	0
636	20250116	100100	13073350	5590	5590	5590	5590	0
637	20250116	100000	13073350	5590	5590	5590	5590	20
638	20250116	095900	12961550	5590	5590	5590	5590	0
639	20250116	095800	12961550	5590	5590	5590	5590	0
640	20250116	095700	12961550	5590	5590	5590	5590	0
641	20250116	095600	12961550	5590	5590	5590	5590	0
642	20250116	095500	12961550	5590	5590	5590	5590	0
643	20250116	095400	12961550	5590	5590	5590	5590	0
644	20250116	095300	12961550	5590	5590	5590	5590	0
645	20250116	095200	12961550	5590	5590	5590	5590	0
646	20250116	095100	12961550	5590	5590	5590	5590	0
647	20250116	095000	12961550	5590	5590	5590	5590	0
648	20250116	094900	12961550	5590	5590	5590	5590	0
649	20250116	094800	12961550	5590	5590	5590	5590	0
650	20250116	094700	12961550	5590	5590	5590	5590	0
651	20250116	094600	12961550	5590	5590	5590	5590	0
652	20250116	094500	12961550	5590	5590	5590	5590	0
653	20250116	094400	12961550	5590	5590	5590	5590	1
654	20250116	094300	12955960	5590	5590	5590	5590	0
655	20250116	094200	12955960	5590	5590	5590	5590	1
656	20250116	094100	12950370	5590	5590	5590	5590	0
657	20250116	094000	12950370	5590	5590	5590	5590	0
658	20250116	093900	12950370	5590	5590	5590	5590	0
659	20250116	093800	12950370	5590	5590	5590	5590	0
660	20250116	093700	12950370	5590	5590	5590	5590	0
661	20250116	093600	12950370	5590	5590	5590	5590	0
662	20250116	093500	12950370	5590	5590	5590	5590	5
663	20250116	093400	12922420	5590	5590	5590	5590	1
664	20250116	093300	12916830	5550	5550	5550	5550	0
665	20250116	093200	12916830	5550	5550	5550	5550	0
666	20250116	093100	12916830	5550	5550	5550	5550	0
667	20250116	093000	12916830	5550	5550	5550	5550	0
668	20250116	092900	12916830	5550	5570	5570	5550	95
669	20250116	092800	12388700	5570	5570	5570	5570	0
670	20250116	092700	12388700	5570	5570	5570	5570	0
671	20250116	092600	12388700	5570	5570	5570	5570	1
672	20250116	092500	12383130	5570	5580	5580	5570	18
673	20250116	092400	12282820	5590	5590	5590	5590	0
674	20250116	092300	12282820	5590	5590	5590	5590	0
675	20250116	092200	12282820	5590	5590	5590	5590	0
676	20250116	092100	12282820	5590	5590	5590	5590	1
677	20250116	092000	12277230	5600	5600	5600	5600	0
678	20250116	091900	12277230	5600	5600	5600	5600	0
679	20250116	091800	12277230	5600	5600	5600	5600	0
680	20250116	091700	12277230	5600	5600	5600	5600	0
681	20250116	091600	12277230	5600	5600	5600	5600	1
682	20250116	091500	12271630	5590	5590	5590	5590	1048
683	20250116	091400	6413310	5590	5590	5590	5590	0
684	20250116	091300	6413310	5590	5600	5600	5590	132
685	20250116	091200	5675420	5590	5600	5600	5590	185
686	20250116	091100	4641170	5600	5600	5600	5600	54
687	20250116	091000	4338770	5600	5600	5600	5600	27
688	20250116	090900	4187570	5600	5600	5600	5600	1
689	20250116	090800	4181970	5580	5590	5590	5580	240
690	20250116	090700	2842580	5600	5600	5600	5600	1
691	20250116	090600	2836980	5590	5590	5590	5590	2
692	20250116	090500	2825800	5590	5590	5590	5590	10
693	20250116	090400	2769900	5590	5590	5590	5590	0
694	20250116	090300	2769900	5590	5590	5590	5590	0
695	20250116	090200	2769900	5590	5580	5590	5580	94
696	20250116	090100	2245370	5560	5560	5560	5560	307
697	20250116	090000	538450	5560	5590	5590	5550	97