KissMeData/093920/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200600	42737510	5480	5480	5480	5480	3
3	20250110	200500	42737510	5480	5480	5480	5480	0
4	20250110	200400	42737510	5480	5480	5480	5480	0
5	20250110	200300	42737510	5480	5480	5480	5480	0
6	20250110	200200	42737510	5480	5480	5480	5480	0
7	20250110	200100	42737510	5480	5480	5480	5480	0
8	20250110	200000	42737510	5480	5480	5480	5480	0
9	20250110	195900	42737510	5480	5480	5480	5480	0
10	20250110	195800	42737510	5480	5480	5480	5480	0
11	20250110	195700	42737510	5480	5480	5480	5480	0
12	20250110	195600	42737510	5480	5480	5480	5480	0
13	20250110	195500	42737510	5480	5480	5480	5480	0
14	20250110	195400	42737510	5480	5480	5480	5480	0
15	20250110	195300	42737510	5480	5480	5480	5480	0
16	20250110	195200	42737510	5480	5480	5480	5480	0
17	20250110	195100	42737510	5480	5480	5480	5480	0
18	20250110	195000	42737510	5480	5480	5480	5480	0
19	20250110	194900	42737510	5480	5480	5480	5480	0
20	20250110	194800	42737510	5480	5480	5480	5480	0
21	20250110	194700	42737510	5480	5480	5480	5480	0
22	20250110	194600	42737510	5480	5480	5480	5480	0
23	20250110	194500	42737510	5480	5480	5480	5480	0
24	20250110	194400	42737510	5480	5480	5480	5480	0
25	20250110	194300	42737510	5480	5480	5480	5480	0
26	20250110	194200	42737510	5480	5480	5480	5480	0
27	20250110	194100	42737510	5480	5480	5480	5480	0
28	20250110	194000	42737510	5480	5480	5480	5480	0
29	20250110	193900	42737510	5480	5480	5480	5480	0
30	20250110	193800	42737510	5480	5480	5480	5480	0
31	20250110	193700	42737510	5480	5480	5480	5480	0
32	20250110	193600	42737510	5480	5480	5480	5480	3
33	20250110	193500	42737510	5480	5480	5480	5480	0
34	20250110	193400	42737510	5480	5480	5480	5480	0
35	20250110	193300	42737510	5480	5480	5480	5480	0
36	20250110	193200	42737510	5480	5480	5480	5480	0
37	20250110	193100	42737510	5480	5480	5480	5480	0
38	20250110	193000	42737510	5480	5480	5480	5480	0
39	20250110	192900	42737510	5480	5480	5480	5480	0
40	20250110	192800	42737510	5480	5480	5480	5480	0
41	20250110	192700	42737510	5480	5480	5480	5480	0
42	20250110	192600	42737510	5480	5480	5480	5480	0
43	20250110	192500	42737510	5480	5480	5480	5480	0
44	20250110	192400	42737510	5480	5480	5480	5480	0
45	20250110	192300	42737510	5480	5480	5480	5480	0
46	20250110	192200	42737510	5480	5480	5480	5480	0
47	20250110	192100	42737510	5480	5480	5480	5480	0
48	20250110	192000	42737510	5480	5480	5480	5480	0
49	20250110	191900	42737510	5480	5480	5480	5480	0
50	20250110	191800	42737510	5480	5480	5480	5480	0
51	20250110	191700	42737510	5480	5480	5480	5480	0
52	20250110	191600	42737510	5480	5480	5480	5480	0
53	20250110	191500	42737510	5480	5480	5480	5480	0
54	20250110	191400	42737510	5480	5480	5480	5480	0
55	20250110	191300	42737510	5480	5480	5480	5480	0
56	20250110	191200	42737510	5480	5480	5480	5480	0
57	20250110	191100	42737510	5480	5480	5480	5480	0
58	20250110	191000	42737510	5480	5480	5480	5480	0
59	20250110	190900	42737510	5480	5480	5480	5480	0
60	20250110	190800	42737510	5480	5480	5480	5480	0
61	20250110	190700	42737510	5480	5480	5480	5480	0
62	20250110	190600	42737510	5480	5480	5480	5480	3
63	20250110	190500	42737510	5480	5480	5480	5480	0
64	20250110	190400	42737510	5480	5480	5480	5480	0
65	20250110	190300	42737510	5480	5480	5480	5480	0
66	20250110	190200	42737510	5480	5480	5480	5480	0
67	20250110	190100	42737510	5480	5480	5480	5480	0
68	20250110	190000	42737510	5480	5480	5480	5480	0
69	20250110	185900	42737510	5480	5480	5480	5480	0
70	20250110	185800	42737510	5480	5480	5480	5480	0
71	20250110	185700	42737510	5480	5480	5480	5480	0
72	20250110	185600	42737510	5480	5480	5480	5480	0
73	20250110	185500	42737510	5480	5480	5480	5480	0
74	20250110	185400	42737510	5480	5480	5480	5480	0
75	20250110	185300	42737510	5480	5480	5480	5480	0
76	20250110	185200	42737510	5480	5480	5480	5480	0
77	20250110	185100	42737510	5480	5480	5480	5480	0
78	20250110	185000	42737510	5480	5480	5480	5480	0
79	20250110	184900	42737510	5480	5480	5480	5480	0
80	20250110	184800	42737510	5480	5480	5480	5480	0
81	20250110	184700	42737510	5480	5480	5480	5480	0
82	20250110	184600	42737510	5480	5480	5480	5480	0
83	20250110	184500	42737510	5480	5480	5480	5480	0
84	20250110	184400	42737510	5480	5480	5480	5480	0
85	20250110	184300	42737510	5480	5480	5480	5480	0
86	20250110	184200	42737510	5480	5480	5480	5480	0
87	20250110	184100	42737510	5480	5480	5480	5480	0
88	20250110	184000	42737510	5480	5480	5480	5480	0
89	20250110	183900	42737510	5480	5480	5480	5480	0
90	20250110	183800	42737510	5480	5480	5480	5480	0
91	20250110	183700	42737510	5480	5480	5480	5480	0
92	20250110	183600	42737510	5480	5480	5480	5480	3
93	20250110	183500	42737510	5480	5480	5480	5480	0
94	20250110	183400	42737510	5480	5480	5480	5480	0
95	20250110	183300	42737510	5480	5480	5480	5480	0
96	20250110	183200	42737510	5480	5480	5480	5480	0
97	20250110	183100	42737510	5480	5480	5480	5480	0
98	20250110	183000	42737510	5480	5480	5480	5480	0
99	20250110	182900	42737510	5480	5480	5480	5480	0
100	20250110	182800	42737510	5480	5480	5480	5480	0
101	20250110	182700	42737510	5480	5480	5480	5480	0
102	20250110	182600	42737510	5480	5480	5480	5480	0
103	20250110	182500	42737510	5480	5480	5480	5480	0
104	20250110	182400	42737510	5480	5480	5480	5480	0
105	20250110	182300	42737510	5480	5480	5480	5480	0
106	20250110	182200	42737510	5480	5480	5480	5480	0
107	20250110	182100	42737510	5480	5480	5480	5480	0
108	20250110	182000	42737510	5480	5480	5480	5480	0
109	20250110	181900	42737510	5480	5480	5480	5480	0
110	20250110	181800	42737510	5480	5480	5480	5480	0
111	20250110	181700	42737510	5480	5480	5480	5480	0
112	20250110	181600	42737510	5480	5480	5480	5480	0
113	20250110	181500	42737510	5480	5480	5480	5480	0
114	20250110	181400	42737510	5480	5480	5480	5480	0
115	20250110	181300	42737510	5480	5480	5480	5480	0
116	20250110	181200	42737510	5480	5480	5480	5480	0
117	20250110	181100	42737510	5480	5480	5480	5480	0
118	20250110	181000	42737510	5480	5480	5480	5480	0
119	20250110	180900	42737510	5480	5480	5480	5480	0
120	20250110	180800	42737510	5480	5480	5480	5480	0
121	20250110	180700	42737510	5480	5480	5480	5480	0
122	20250110	180600	42737510	5480	5480	5480	5480	3
123	20250110	180500	42737510	5480	5480	5480	5480	0
124	20250110	180400	42737510	5480	5480	5480	5480	0
125	20250110	180300	42737510	5480	5480	5480	5480	0
126	20250110	180200	42737510	5480	5480	5480	5480	0
127	20250110	180100	42737510	5480	5480	5480	5480	0
128	20250110	180000	42737510	5480	5480	5480	5480	0
129	20250110	175900	42737510	5480	5480	5480	5480	0
130	20250110	175800	42737510	5480	5480	5480	5480	0
131	20250110	175700	42737510	5480	5480	5480	5480	0
132	20250110	175600	42737510	5480	5480	5480	5480	0
133	20250110	175500	42737510	5480	5480	5480	5480	0
134	20250110	175400	42737510	5480	5480	5480	5480	0
135	20250110	175300	42737510	5480	5480	5480	5480	0
136	20250110	175200	42737510	5480	5480	5480	5480	0
137	20250110	175100	42737510	5480	5480	5480	5480	0
138	20250110	175000	42737510	5480	5480	5480	5480	0
139	20250110	174900	42737510	5480	5480	5480	5480	0
140	20250110	174800	42737510	5480	5480	5480	5480	0
141	20250110	174700	42737510	5480	5480	5480	5480	0
142	20250110	174600	42737510	5480	5480	5480	5480	0
143	20250110	174500	42737510	5480	5480	5480	5480	0
144	20250110	174400	42737510	5480	5480	5480	5480	0
145	20250110	174300	42737510	5480	5480	5480	5480	0
146	20250110	174200	42737510	5480	5480	5480	5480	0
147	20250110	174100	42737510	5480	5480	5480	5480	0
148	20250110	174000	42737510	5480	5480	5480	5480	0
149	20250110	173900	42737510	5480	5480	5480	5480	0
150	20250110	173800	42737510	5480	5480	5480	5480	0
151	20250110	173700	42737510	5480	5480	5480	5480	0
152	20250110	173600	42737510	5480	5480	5480	5480	3
153	20250110	173500	42737510	5480	5480	5480	5480	0
154	20250110	173400	42737510	5480	5480	5480	5480	0
155	20250110	173300	42737510	5480	5480	5480	5480	0
156	20250110	173200	42737510	5480	5480	5480	5480	0
157	20250110	173100	42737510	5480	5480	5480	5480	0
158	20250110	173000	42737510	5480	5480	5480	5480	0
159	20250110	172900	42737510	5480	5480	5480	5480	0
160	20250110	172800	42737510	5480	5480	5480	5480	0
161	20250110	172700	42737510	5480	5480	5480	5480	0
162	20250110	172600	42737510	5480	5480	5480	5480	0
163	20250110	172500	42737510	5480	5480	5480	5480	0
164	20250110	172400	42737510	5480	5480	5480	5480	0
165	20250110	172300	42737510	5480	5480	5480	5480	0
166	20250110	172200	42737510	5480	5480	5480	5480	0
167	20250110	172100	42737510	5480	5480	5480	5480	0
168	20250110	172000	42737510	5480	5480	5480	5480	0
169	20250110	171900	42737510	5480	5480	5480	5480	0
170	20250110	171800	42737510	5480	5480	5480	5480	0
171	20250110	171700	42737510	5480	5480	5480	5480	0
172	20250110	171600	42737510	5480	5480	5480	5480	0
173	20250110	171500	42737510	5480	5480	5480	5480	0
174	20250110	171400	42737510	5480	5480	5480	5480	0
175	20250110	171300	42737510	5480	5480	5480	5480	0
176	20250110	171200	42737510	5480	5480	5480	5480	0
177	20250110	171100	42737510	5480	5480	5480	5480	0
178	20250110	171000	42737510	5480	5480	5480	5480	0
179	20250110	170900	42737510	5480	5480	5480	5480	0
180	20250110	170800	42737510	5480	5480	5480	5480	0
181	20250110	170700	42737510	5480	5480	5480	5480	0
182	20250110	170600	42737510	5480	5480	5480	5480	3
183	20250110	170500	42737510	5480	5480	5480	5480	0
184	20250110	170400	42737510	5480	5480	5480	5480	0
185	20250110	170300	42737510	5480	5480	5480	5480	0
186	20250110	170200	42737510	5480	5480	5480	5480	0
187	20250110	170100	42737510	5480	5480	5480	5480	0
188	20250110	170000	42737510	5480	5480	5480	5480	0
189	20250110	165900	42737510	5480	5480	5480	5480	0
190	20250110	165800	42737510	5480	5480	5480	5480	0
191	20250110	165700	42737510	5480	5480	5480	5480	0
192	20250110	165600	42737510	5480	5480	5480	5480	0
193	20250110	165500	42737510	5480	5480	5480	5480	0
194	20250110	165400	42737510	5480	5480	5480	5480	0
195	20250110	165300	42737510	5480	5480	5480	5480	0
196	20250110	165200	42737510	5480	5480	5480	5480	0
197	20250110	165100	42737510	5480	5480	5480	5480	0
198	20250110	165000	42737510	5480	5480	5480	5480	0
199	20250110	164900	42737510	5480	5480	5480	5480	0
200	20250110	164800	42737510	5480	5480	5480	5480	0
201	20250110	164700	42737510	5480	5480	5480	5480	0
202	20250110	164600	42737510	5480	5480	5480	5480	0
203	20250110	164500	42737510	5480	5480	5480	5480	0
204	20250110	164400	42737510	5480	5480	5480	5480	0
205	20250110	164300	42737510	5480	5480	5480	5480	0
206	20250110	164200	42737510	5480	5480	5480	5480	0
207	20250110	164100	42737510	5480	5480	5480	5480	0
208	20250110	164000	42737510	5480	5480	5480	5480	0
209	20250110	163900	42737510	5480	5480	5480	5480	0
210	20250110	163800	42737510	5480	5480	5480	5480	0
211	20250110	163700	42737510	5480	5480	5480	5480	0
212	20250110	163600	42737510	5480	5480	5480	5480	3
213	20250110	163500	42737510	5480	5480	5480	5480	0
214	20250110	163400	42737510	5480	5480	5480	5480	0
215	20250110	163300	42737510	5480	5480	5480	5480	0
216	20250110	163200	42737510	5480	5480	5480	5480	0
217	20250110	163100	42737510	5480	5480	5480	5480	0
218	20250110	163000	42737510	5480	5480	5480	5480	0
219	20250110	162900	42737510	5480	5480	5480	5480	0
220	20250110	162800	42737510	5480	5480	5480	5480	0
221	20250110	162700	42737510	5480	5480	5480	5480	0
222	20250110	162600	42737510	5480	5480	5480	5480	0
223	20250110	162500	42737510	5480	5480	5480	5480	0
224	20250110	162400	42737510	5480	5480	5480	5480	0
225	20250110	162300	42737510	5480	5480	5480	5480	0
226	20250110	162200	42737510	5480	5480	5480	5480	0
227	20250110	162100	42737510	5480	5480	5480	5480	0
228	20250110	162000	42737510	5480	5480	5480	5480	0
229	20250110	161900	42737510	5480	5480	5480	5480	0
230	20250110	161800	42737510	5480	5480	5480	5480	0
231	20250110	161700	42737510	5480	5480	5480	5480	0
232	20250110	161600	42737510	5480	5480	5480	5480	0
233	20250110	161500	42737510	5480	5480	5480	5480	0
234	20250110	161400	42737510	5480	5480	5480	5480	0
235	20250110	161300	42737510	5480	5480	5480	5480	0
236	20250110	161200	42737510	5480	5480	5480	5480	0
237	20250110	161100	42737510	5480	5480	5480	5480	0
238	20250110	161000	42737510	5480	5480	5480	5480	0
239	20250110	160900	42737510	5480	5480	5480	5480	0
240	20250110	160800	42737510	5480	5480	5480	5480	0
241	20250110	160700	42737510	5480	5480	5480	5480	0
242	20250110	160600	42737510	5480	5480	5480	5480	3
243	20250110	160500	42737510	5480	5480	5480	5480	0
244	20250110	160400	42737510	5480	5480	5480	5480	0
245	20250110	160300	42737510	5480	5480	5480	5480	0
246	20250110	160200	42737510	5480	5480	5480	5480	0
247	20250110	160100	42737510	5480	5480	5480	5480	0
248	20250110	160000	42737510	5480	5480	5480	5480	0
249	20250110	155900	42737510	5480	5480	5480	5480	0
250	20250110	155800	42737510	5480	5480	5480	5480	0
251	20250110	155700	42737510	5480	5480	5480	5480	0
252	20250110	155600	42737510	5480	5480	5480	5480	0
253	20250110	155500	42737510	5480	5480	5480	5480	0
254	20250110	155400	42737510	5480	5480	5480	5480	0
255	20250110	155300	42737510	5480	5480	5480	5480	0
256	20250110	155200	42737510	5480	5480	5480	5480	0
257	20250110	155100	42737510	5480	5480	5480	5480	0
258	20250110	155000	42737510	5480	5480	5480	5480	0
259	20250110	154900	42737510	5480	5480	5480	5480	0
260	20250110	154800	42737510	5480	5480	5480	5480	0
261	20250110	154700	42737510	5480	5480	5480	5480	0
262	20250110	154600	42737510	5480	5480	5480	5480	0
263	20250110	154500	42737510	5480	5480	5480	5480	0
264	20250110	154400	42737510	5480	5480	5480	5480	0
265	20250110	154300	42737510	5480	5480	5480	5480	0
266	20250110	154200	42737510	5480	5480	5480	5480	0
267	20250110	154100	42737510	5480	5480	5480	5480	0
268	20250110	154000	42737510	5480	5480	5480	5480	0
269	20250110	153900	42737510	5480	5480	5480	5480	0
270	20250110	153800	42737510	5480	5480	5480	5480	0
271	20250110	153700	42737510	5480	5480	5480	5480	0
272	20250110	153600	42737510	5480	5480	5480	5480	3
273	20250110	153500	42737510	5480	5480	5480	5480	0
274	20250110	153400	42737510	5480	5480	5480	5480	0
275	20250110	153300	42737510	5480	5480	5480	5480	0
276	20250110	153200	42737510	5480	5480	5480	5480	0
277	20250110	153100	42737510	5480	5480	5480	5480	0
278	20250110	153000	42737510	5480	5480	5480	5480	3
279	20250110	152900	42721070	5490	5490	5490	5490	0
280	20250110	152800	42721070	5490	5490	5490	5490	0
281	20250110	152700	42721070	5490	5490	5490	5490	0
282	20250110	152600	42721070	5490	5490	5490	5490	0
283	20250110	152500	42721070	5490	5490	5490	5490	0
284	20250110	152400	42721070	5490	5490	5490	5490	0
285	20250110	152300	42721070	5490	5490	5490	5490	0
286	20250110	152200	42721070	5490	5490	5490	5490	0
287	20250110	152100	42721070	5490	5490	5490	5490	0
288	20250110	152000	42721070	5490	5490	5490	5490	0
289	20250110	151900	42721070	5490	5490	5490	5490	0
290	20250110	151800	42721070	5490	5480	5490	5480	200
291	20250110	151700	41624830	5480	5480	5480	5480	0
292	20250110	151600	41624830	5480	5480	5480	5480	0
293	20250110	151500	41624830	5480	5480	5480	5480	0
294	20250110	151400	41624830	5480	5480	5480	5480	1
295	20250110	151300	41619350	5470	5470	5470	5470	0
296	20250110	151200	41619350	5470	5470	5470	5470	0
297	20250110	151100	41619350	5470	5470	5470	5470	0
298	20250110	151000	41619350	5470	5470	5470	5470	0
299	20250110	150900	41619350	5470	5470	5470	5470	0
300	20250110	150800	41619350	5470	5470	5470	5470	95
301	20250110	150700	41099700	5470	5470	5470	5470	43
302	20250110	150600	40864490	5470	5470	5470	5470	0
303	20250110	150500	40864490	5470	5470	5470	5470	0
304	20250110	150400	40864490	5470	5470	5470	5470	0
305	20250110	150300	40864490	5470	5470	5470	5470	0
306	20250110	150200	40864490	5470	5470	5470	5470	50
307	20250110	150100	40590990	5470	5470	5470	5470	10
308	20250110	150000	40536290	5470	5470	5470	5470	0
309	20250110	145900	40536290	5470	5470	5470	5470	0
310	20250110	145800	40536290	5470	5470	5470	5470	0
311	20250110	145700	40536290	5470	5470	5470	5470	0
312	20250110	145600	40536290	5470	5470	5470	5470	0
313	20250110	145500	40536290	5470	5470	5470	5470	0
314	20250110	145400	40536290	5470	5470	5470	5470	4
315	20250110	145300	40514410	5470	5470	5470	5470	0
316	20250110	145200	40514410	5470	5470	5470	5470	0
317	20250110	145100	40514410	5470	5470	5470	5470	1
318	20250110	145000	40508940	5460	5460	5460	5460	89
319	20250110	144900	40023000	5470	5470	5470	5470	0
320	20250110	144800	40023000	5470	5460	5470	5460	40
321	20250110	144700	39804580	5450	5450	5450	5450	0
322	20250110	144600	39804580	5450	5450	5450	5450	0
323	20250110	144500	39804580	5450	5450	5450	5450	0
324	20250110	144400	39804580	5450	5450	5450	5450	1
325	20250110	144300	39799130	5450	5450	5450	5450	0
326	20250110	144200	39799130	5450	5450	5450	5450	0
327	20250110	144100	39799130	5450	5450	5450	5450	0
328	20250110	144000	39799130	5450	5450	5450	5450	0
329	20250110	143900	39799130	5450	5450	5450	5450	0
330	20250110	143800	39799130	5450	5450	5450	5450	0
331	20250110	143700	39799130	5450	5450	5450	5450	0
332	20250110	143600	39799130	5450	5450	5450	5450	0
333	20250110	143500	39799130	5450	5450	5450	5450	0
334	20250110	143400	39799130	5450	5460	5460	5450	300
335	20250110	143300	38163950	5460	5460	5460	5460	0
336	20250110	143200	38163950	5460	5460	5460	5460	0
337	20250110	143100	38163950	5460	5460	5460	5460	0
338	20250110	143000	38163950	5460	5460	5460	5460	0
339	20250110	142900	38163950	5460	5460	5460	5460	0
340	20250110	142800	38163950	5460	5460	5460	5460	0
341	20250110	142700	38163950	5460	5460	5460	5460	0
342	20250110	142600	38163950	5460	5460	5460	5460	0
343	20250110	142500	38163950	5460	5460	5460	5460	42
344	20250110	142400	37934630	5470	5470	5470	5470	1
345	20250110	142300	37929160	5470	5470	5470	5470	60
346	20250110	142200	37600960	5470	5470	5470	5470	40
347	20250110	142100	37382160	5460	5460	5460	5460	0
348	20250110	142000	37382160	5460	5470	5470	5460	184
349	20250110	141900	36377100	5480	5480	5480	5480	0
350	20250110	141800	36377100	5480	5480	5480	5480	0
351	20250110	141700	36377100	5480	5480	5480	5480	6
352	20250110	141600	36344220	5480	5480	5480	5480	0
353	20250110	141500	36344220	5480	5480	5480	5480	0
354	20250110	141400	36344220	5480	5480	5480	5480	0
355	20250110	141300	36344220	5480	5480	5480	5480	0
356	20250110	141200	36344220	5480	5480	5480	5480	0
357	20250110	141100	36344220	5480	5480	5480	5480	0
358	20250110	141000	36344220	5480	5480	5480	5480	0
359	20250110	140900	36344220	5480	5480	5480	5480	0
360	20250110	140800	36344220	5480	5480	5480	5480	0
361	20250110	140700	36344220	5480	5480	5480	5480	14
362	20250110	140600	36267500	5480	5480	5480	5480	0
363	20250110	140500	36267500	5480	5480	5480	5480	0
364	20250110	140400	36267500	5480	5480	5480	5480	0
365	20250110	140300	36267500	5480	5480	5480	5480	0
366	20250110	140200	36267500	5480	5480	5480	5480	0
367	20250110	140100	36267500	5480	5480	5480	5480	0
368	20250110	140000	36267500	5480	5480	5480	5480	0
369	20250110	135900	36267500	5480	5480	5480	5480	0
370	20250110	135800	36267500	5480	5480	5480	5480	0
371	20250110	135700	36267500	5480	5480	5480	5480	0
372	20250110	135600	36267500	5480	5480	5480	5480	0
373	20250110	135500	36267500	5480	5480	5480	5480	0
374	20250110	135400	36267500	5480	5480	5480	5480	0
375	20250110	135300	36267500	5480	5480	5480	5480	0
376	20250110	135200	36267500	5480	5480	5480	5480	0
377	20250110	135100	36267500	5480	5480	5480	5480	1
378	20250110	135000	36262020	5470	5470	5470	5470	0
379	20250110	134900	36262020	5470	5470	5470	5470	0
380	20250110	134800	36262020	5470	5470	5470	5470	0
381	20250110	134700	36262020	5470	5470	5470	5470	0
382	20250110	134600	36262020	5470	5470	5470	5470	0
383	20250110	134500	36262020	5470	5470	5470	5470	0
384	20250110	134400	36262020	5470	5470	5470	5470	0
385	20250110	134300	36262020	5470	5470	5470	5470	0
386	20250110	134200	36262020	5470	5470	5470	5470	90
387	20250110	134100	35769720	5470	5470	5470	5470	0
388	20250110	134000	35769720	5470	5470	5470	5470	0
389	20250110	133900	35769720	5470	5470	5470	5470	0
390	20250110	133800	35769720	5470	5470	5470	5470	0
391	20250110	133700	35769720	5470	5470	5470	5470	0
392	20250110	133600	35769720	5470	5470	5470	5470	0
393	20250110	133500	35769720	5470	5470	5470	5470	0
394	20250110	133400	35769720	5470	5470	5470	5470	206
395	20250110	133300	34642900	5470	5470	5470	5470	0
396	20250110	133200	34642900	5470	5470	5470	5470	0
397	20250110	133100	34642900	5470	5470	5470	5470	0
398	20250110	133000	34642900	5470	5470	5470	5470	0
399	20250110	132900	34642900	5470	5470	5470	5470	0
400	20250110	132800	34642900	5470	5470	5470	5470	0
401	20250110	132700	34642900	5470	5470	5470	5470	8
402	20250110	132600	34599140	5470	5470	5470	5470	0
403	20250110	132500	34599140	5470	5470	5470	5470	0
404	20250110	132400	34599140	5470	5470	5470	5470	0
405	20250110	132300	34599140	5470	5470	5470	5470	2
406	20250110	132200	34588200	5470	5470	5470	5470	0
407	20250110	132100	34588200	5470	5470	5470	5470	0
408	20250110	132000	34588200	5470	5470	5470	5470	0
409	20250110	131900	34588200	5470	5470	5470	5470	0
410	20250110	131800	34588200	5470	5470	5470	5470	0
411	20250110	131700	34588200	5470	5470	5470	5470	0
412	20250110	131600	34588200	5470	5470	5470	5470	0
413	20250110	131500	34588200	5470	5470	5470	5470	0
414	20250110	131400	34588200	5470	5470	5470	5470	0
415	20250110	131300	34588200	5470	5470	5470	5470	0
416	20250110	131200	34588200	5470	5470	5470	5470	132
417	20250110	131100	33866160	5470	5470	5470	5470	0
418	20250110	131000	33866160	5470	5470	5470	5470	0
419	20250110	130900	33866160	5470	5470	5470	5470	5
420	20250110	130800	33838810	5470	5470	5470	5470	0
421	20250110	130700	33838810	5470	5470	5470	5470	0
422	20250110	130600	33838810	5470	5470	5470	5470	0
423	20250110	130500	33838810	5470	5470	5470	5470	0
424	20250110	130400	33838810	5470	5470	5470	5470	0
425	20250110	130300	33838810	5470	5470	5470	5470	0
426	20250110	130200	33838810	5470	5470	5470	5470	0
427	20250110	130100	33838810	5470	5470	5470	5470	8
428	20250110	130000	33795050	5470	5470	5470	5470	41
429	20250110	125900	33570780	5470	5470	5470	5470	0
430	20250110	125800	33570780	5470	5470	5470	5470	24
431	20250110	125700	33439500	5470	5470	5470	5470	0
432	20250110	125600	33439500	5470	5470	5470	5470	0
433	20250110	125500	33439500	5470	5470	5470	5470	0
434	20250110	125400	33439500	5470	5470	5470	5470	0
435	20250110	125300	33439500	5470	5470	5470	5470	0
436	20250110	125200	33439500	5470	5470	5470	5470	0
437	20250110	125100	33439500	5470	5470	5470	5470	0
438	20250110	125000	33439500	5470	5470	5470	5470	23
439	20250110	124900	33313690	5470	5470	5470	5470	38
440	20250110	124800	33105830	5460	5460	5460	5460	0
441	20250110	124700	33105830	5460	5460	5460	5460	0
442	20250110	124600	33105830	5460	5460	5460	5460	0
443	20250110	124500	33105830	5460	5460	5460	5460	0
444	20250110	124400	33105830	5460	5460	5460	5460	0
445	20250110	124300	33105830	5460	5460	5460	5460	0
446	20250110	124200	33105830	5460	5460	5460	5460	0
447	20250110	124100	33105830	5460	5460	5460	5460	0
448	20250110	124000	33105830	5460	5460	5460	5460	0
449	20250110	123900	33105830	5460	5460	5460	5460	0
450	20250110	123800	33105830	5460	5460	5460	5460	0
451	20250110	123700	33105830	5460	5460	5460	5460	0
452	20250110	123600	33105830	5460	5460	5460	5460	0
453	20250110	123500	33105830	5460	5460	5460	5460	0
454	20250110	123400	33105830	5460	5460	5460	5460	0
455	20250110	123300	33105830	5460	5460	5460	5460	0
456	20250110	123200	33105830	5460	5460	5460	5460	0
457	20250110	123100	33105830	5460	5460	5460	5460	0
458	20250110	123000	33105830	5460	5460	5460	5460	0
459	20250110	122900	33105830	5460	5460	5460	5460	0
460	20250110	122800	33105830	5460	5460	5460	5460	13
461	20250110	122700	33034850	5460	5460	5460	5460	0
462	20250110	122600	33034850	5460	5460	5460	5460	1
463	20250110	122500	33029390	5460	5460	5460	5460	49
464	20250110	122400	32761850	5450	5450	5450	5450	0
465	20250110	122300	32761850	5450	5450	5450	5450	0
466	20250110	122200	32761850	5450	5450	5450	5450	0
467	20250110	122100	32761850	5450	5450	5450	5450	51
468	20250110	122000	32483900	5440	5450	5450	5440	25
469	20250110	121900	32347800	5450	5450	5450	5450	1
470	20250110	121800	32342350	5440	5440	5440	5440	61
471	20250110	121700	32010510	5440	5440	5440	5440	0
472	20250110	121600	32010510	5440	5440	5440	5440	620
473	20250110	121500	28637710	5440	5440	5440	5440	0
474	20250110	121400	28637710	5440	5440	5440	5440	0
475	20250110	121300	28637710	5440	5440	5440	5440	0
476	20250110	121200	28637710	5440	5440	5440	5440	0
477	20250110	121100	28637710	5440	5450	5450	5440	524
478	20250110	121000	25787020	5450	5450	5450	5450	0
479	20250110	120900	25787020	5450	5450	5450	5450	0
480	20250110	120800	25787020	5450	5460	5460	5450	130
481	20250110	120700	25078190	5460	5460	5460	5460	0
482	20250110	120600	25078190	5460	5460	5460	5460	151
483	20250110	120500	24253730	5460	5460	5460	5460	0
484	20250110	120400	24253730	5460	5460	5460	5460	0
485	20250110	120300	24253730	5460	5460	5460	5460	0
486	20250110	120200	24253730	5460	5460	5460	5460	1
487	20250110	120100	24248270	5460	5460	5460	5460	0
488	20250110	120000	24248270	5460	5460	5460	5460	1
489	20250110	115900	24242810	5460	5460	5460	5460	0
490	20250110	115800	24242810	5460	5460	5460	5460	0
491	20250110	115700	24242810	5460	5460	5460	5460	0
492	20250110	115600	24242810	5460	5460	5460	5460	0
493	20250110	115500	24242810	5460	5460	5460	5460	0
494	20250110	115400	24242810	5460	5460	5460	5460	261
495	20250110	115300	22817750	5450	5450	5450	5450	0
496	20250110	115200	22817750	5450	5460	5460	5450	62
497	20250110	115100	22479680	5440	5450	5450	5440	2000
498	20250110	115000	11593140	5450	5450	5450	5450	0
499	20250110	114900	11593140	5450	5450	5450	5450	0
500	20250110	114800	11593140	5450	5450	5450	5450	0
501	20250110	114700	11593140	5450	5450	5450	5450	0
502	20250110	114600	11593140	5450	5450	5450	5450	0
503	20250110	114500	11593140	5450	5450	5450	5450	0
504	20250110	114400	11593140	5450	5450	5450	5450	0
505	20250110	114300	11593140	5450	5450	5450	5450	0
506	20250110	114200	11593140	5450	5450	5450	5450	0
507	20250110	114100	11593140	5450	5450	5450	5450	200
508	20250110	114000	10503140	5450	5450	5450	5450	200
509	20250110	113900	9413140	5450	5460	5460	5450	200
510	20250110	113800	8321660	5460	5460	5460	5460	0
511	20250110	113700	8321660	5460	5460	5460	5460	0
512	20250110	113600	8321660	5460	5460	5460	5460	0
513	20250110	113500	8321660	5460	5460	5460	5460	0
514	20250110	113400	8321660	5460	5460	5460	5460	0
515	20250110	113300	8321660	5460	5460	5460	5460	0
516	20250110	113200	8321660	5460	5460	5460	5460	0
517	20250110	113100	8321660	5460	5460	5460	5460	0
518	20250110	113000	8321660	5460	5470	5470	5460	97
519	20250110	112900	7791360	5470	5470	5470	5470	0
520	20250110	112800	7791360	5470	5490	5490	5470	52
521	20250110	112700	7506820	5480	5480	5480	5480	0
522	20250110	112600	7506820	5480	5480	5480	5480	0
523	20250110	112500	7506820	5480	5480	5480	5480	0
524	20250110	112400	7506820	5480	5480	5480	5480	0
525	20250110	112300	7506820	5480	5480	5480	5480	0
526	20250110	112200	7506820	5480	5480	5480	5480	0
527	20250110	112100	7506820	5480	5480	5480	5480	23
528	20250110	112000	7380780	5490	5490	5490	5490	0
529	20250110	111900	7380780	5490	5490	5490	5490	0
530	20250110	111800	7380780	5490	5490	5490	5490	0
531	20250110	111700	7380780	5490	5490	5490	5490	0
532	20250110	111600	7380780	5490	5490	5490	5490	0
533	20250110	111500	7380780	5490	5490	5490	5490	0
534	20250110	111400	7380780	5490	5490	5490	5490	0
535	20250110	111300	7380780	5490	5490	5490	5490	0
536	20250110	111200	7380780	5490	5490	5490	5490	0
537	20250110	111100	7380780	5490	5490	5490	5490	0
538	20250110	111000	7380780	5490	5490	5490	5490	0
539	20250110	110900	7380780	5490	5490	5490	5490	0
540	20250110	110800	7380780	5490	5490	5490	5490	0
541	20250110	110700	7380780	5490	5490	5490	5490	0
542	20250110	110600	7380780	5490	5490	5490	5490	0
543	20250110	110500	7380780	5490	5490	5490	5490	0
544	20250110	110400	7380780	5490	5490	5490	5490	0
545	20250110	110300	7380780	5490	5490	5490	5490	0
546	20250110	110200	7380780	5490	5490	5490	5490	20
547	20250110	110100	7270980	5490	5490	5490	5490	12
548	20250110	110000	7205100	5470	5470	5470	5470	0
549	20250110	105900	7205100	5470	5490	5490	5470	164
550	20250110	105800	6306510	5490	5490	5490	5490	0
551	20250110	105700	6306510	5490	5490	5490	5490	0
552	20250110	105600	6306510	5490	5490	5490	5490	0
553	20250110	105500	6306510	5490	5490	5490	5490	0
554	20250110	105400	6306510	5490	5490	5490	5490	0
555	20250110	105300	6306510	5490	5490	5490	5490	0
556	20250110	105200	6306510	5490	5490	5490	5490	0
557	20250110	105100	6306510	5490	5490	5490	5490	0
558	20250110	105000	6306510	5490	5490	5490	5490	0
559	20250110	104900	6306510	5490	5490	5490	5490	0
560	20250110	104800	6306510	5490	5490	5490	5490	0
561	20250110	104700	6306510	5490	5490	5490	5490	0
562	20250110	104600	6306510	5490	5490	5490	5490	0
563	20250110	104500	6306510	5490	5490	5490	5490	0
564	20250110	104400	6306510	5490	5490	5490	5490	0
565	20250110	104300	6306510	5490	5490	5490	5490	0
566	20250110	104200	6306510	5490	5490	5490	5490	0
567	20250110	104100	6306510	5490	5490	5490	5490	0
568	20250110	104000	6306510	5490	5490	5490	5490	0
569	20250110	103900	6306510	5490	5490	5490	5490	0
570	20250110	103800	6306510	5490	5490	5490	5490	0
571	20250110	103700	6306510	5490	5490	5490	5490	0
572	20250110	103600	6306510	5490	5490	5490	5490	0
573	20250110	103500	6306510	5490	5490	5490	5490	0
574	20250110	103400	6306510	5490	5490	5490	5490	0
575	20250110	103300	6306510	5490	5490	5490	5490	14
576	20250110	103200	6229650	5490	5490	5490	5490	1
577	20250110	103100	6224160	5490	5490	5490	5490	0
578	20250110	103000	6224160	5490	5490	5490	5490	0
579	20250110	102900	6224160	5490	5490	5490	5490	0
580	20250110	102800	6224160	5490	5490	5490	5490	0
581	20250110	102700	6224160	5490	5490	5490	5490	0
582	20250110	102600	6224160	5490	5490	5490	5490	0
583	20250110	102500	6224160	5490	5490	5490	5490	0
584	20250110	102400	6224160	5490	5490	5490	5490	0
585	20250110	102300	6224160	5490	5490	5490	5490	38
586	20250110	102200	6015540	5480	5480	5480	5480	35
587	20250110	102100	5823740	5480	5480	5480	5480	0
588	20250110	102000	5823740	5480	5480	5480	5480	0
589	20250110	101900	5823740	5480	5480	5480	5480	0
590	20250110	101800	5823740	5480	5480	5480	5480	0
591	20250110	101700	5823740	5480	5480	5480	5480	0
592	20250110	101600	5823740	5480	5480	5480	5480	133
593	20250110	101500	5094900	5490	5490	5490	5490	0
594	20250110	101400	5094900	5490	5490	5490	5490	0
595	20250110	101300	5094900	5490	5490	5490	5490	0
596	20250110	101200	5094900	5490	5490	5490	5490	0
597	20250110	101100	5094900	5490	5490	5490	5490	1
598	20250110	101000	5089410	5480	5480	5480	5480	0
599	20250110	100900	5089410	5480	5480	5480	5480	0
600	20250110	100800	5089410	5480	5480	5480	5480	0
601	20250110	100700	5089410	5480	5490	5490	5480	170
602	20250110	100600	4157640	5510	5510	5510	5510	0
603	20250110	100500	4157640	5510	5510	5510	5510	0
604	20250110	100400	4157640	5510	5510	5510	5510	2
605	20250110	100300	4146620	5510	5510	5510	5510	0
606	20250110	100200	4146620	5510	5510	5510	5510	0
607	20250110	100100	4146620	5510	5510	5510	5510	0
608	20250110	100000	4146620	5510	5510	5510	5510	0
609	20250110	095900	4146620	5510	5510	5510	5510	0
610	20250110	095800	4146620	5510	5510	5510	5510	0
611	20250110	095700	4146620	5510	5510	5510	5510	0
612	20250110	095600	4146620	5510	5500	5510	5500	10
613	20250110	095500	4091570	5490	5490	5490	5490	28
614	20250110	095400	3937850	5510	5510	5510	5510	0
615	20250110	095300	3937850	5510	5510	5510	5510	0
616	20250110	095200	3937850	5510	5510	5510	5510	0
617	20250110	095100	3937850	5510	5510	5510	5510	0
618	20250110	095000	3937850	5510	5510	5510	5510	0
619	20250110	094900	3937850	5510	5510	5510	5510	0
620	20250110	094800	3937850	5510	5510	5510	5510	0
621	20250110	094700	3937850	5510	5510	5510	5510	20
622	20250110	094600	3827650	5520	5510	5520	5510	20
623	20250110	094500	3717310	5490	5490	5490	5490	0
624	20250110	094400	3717310	5490	5490	5490	5490	0
625	20250110	094300	3717310	5490	5490	5490	5490	0
626	20250110	094200	3717310	5490	5490	5490	5490	0
627	20250110	094100	3717310	5490	5490	5490	5490	0
628	20250110	094000	3717310	5490	5490	5490	5490	0
629	20250110	093900	3717310	5490	5490	5490	5490	0
630	20250110	093800	3717310	5490	5490	5490	5490	0
631	20250110	093700	3717310	5490	5500	5500	5490	36
632	20250110	093600	3519650	5520	5520	5520	5520	0
633	20250110	093500	3519650	5520	5520	5520	5520	0
634	20250110	093400	3519650	5520	5520	5520	5520	0
635	20250110	093300	3519650	5520	5520	5520	5520	0
636	20250110	093200	3519650	5520	5520	5520	5520	0
637	20250110	093100	3519650	5520	5520	5520	5520	0
638	20250110	093000	3519650	5520	5520	5520	5520	0
639	20250110	092900	3519650	5520	5520	5520	5520	10
640	20250110	092800	3464450	5500	5500	5500	5500	0
641	20250110	092700	3464450	5500	5500	5500	5500	0
642	20250110	092600	3464450	5500	5500	5500	5500	0
643	20250110	092500	3464450	5500	5500	5500	5500	0
644	20250110	092400	3464450	5500	5500	5500	5500	0
645	20250110	092300	3464450	5500	5500	5500	5500	0
646	20250110	092200	3464450	5500	5500	5500	5500	0
647	20250110	092100	3464450	5500	5500	5500	5500	2
648	20250110	092000	3453450	5480	5480	5480	5480	0
649	20250110	091900	3453450	5480	5480	5480	5480	0
650	20250110	091800	3453450	5480	5480	5480	5480	0
651	20250110	091700	3453450	5480	5480	5480	5480	0
652	20250110	091600	3453450	5480	5480	5480	5480	0
653	20250110	091500	3453450	5480	5480	5480	5480	0
654	20250110	091400	3453450	5480	5480	5480	5480	0
655	20250110	091300	3453450	5480	5480	5480	5480	0
656	20250110	091200	3453450	5480	5480	5480	5480	0
657	20250110	091100	3453450	5480	5480	5480	5480	0
658	20250110	091000	3453450	5480	5480	5480	5480	0
659	20250110	090900	3453450	5480	5480	5480	5480	0
660	20250110	090800	3453450	5480	5480	5480	5480	0
661	20250110	090700	3453450	5480	5480	5480	5480	0
662	20250110	090600	3453450	5480	5480	5480	5480	0
663	20250110	090500	3453450	5480	5480	5480	5480	0
664	20250110	090400	3453450	5480	5480	5480	5480	0
665	20250110	090300	3453450	5480	5480	5480	5480	0
666	20250110	090200	3453450	5480	5480	5480	5480	570
667	20250110	090100	329850	5480	5480	5480	5480	0
668	20250110	090000	329850	5480	5530	5530	5480	60