KissMeData/019210/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	190500	124411340	5040	5040	5040	5040	117
3	20250115	190400	124411340	5040	5040	5040	5040	0
4	20250115	190300	124411340	5040	5040	5040	5040	0
5	20250115	190200	124411340	5040	5040	5040	5040	0
6	20250115	190100	124411340	5040	5040	5040	5040	0
7	20250115	190000	124411340	5040	5040	5040	5040	0
8	20250115	185900	124411340	5040	5040	5040	5040	0
9	20250115	185800	124411340	5040	5040	5040	5040	0
10	20250115	185700	124411340	5040	5040	5040	5040	0
11	20250115	185600	124411340	5040	5040	5040	5040	0
12	20250115	185500	124411340	5040	5040	5040	5040	0
13	20250115	185400	124411340	5040	5040	5040	5040	0
14	20250115	185300	124411340	5040	5040	5040	5040	0
15	20250115	185200	124411340	5040	5040	5040	5040	0
16	20250115	185100	124411340	5040	5040	5040	5040	0
17	20250115	185000	124411340	5040	5040	5040	5040	0
18	20250115	184900	124411340	5040	5040	5040	5040	0
19	20250115	184800	124411340	5040	5040	5040	5040	0
20	20250115	184700	124411340	5040	5040	5040	5040	0
21	20250115	184600	124411340	5040	5040	5040	5040	0
22	20250115	184500	124411340	5040	5040	5040	5040	0
23	20250115	184400	124411340	5040	5040	5040	5040	0
24	20250115	184300	124411340	5040	5040	5040	5040	0
25	20250115	184200	124411340	5040	5040	5040	5040	0
26	20250115	184100	124411340	5040	5040	5040	5040	0
27	20250115	184000	124411340	5040	5040	5040	5040	0
28	20250115	183900	124411340	5040	5040	5040	5040	0
29	20250115	183800	124411340	5040	5040	5040	5040	0
30	20250115	183700	124411340	5040	5040	5040	5040	0
31	20250115	183600	124411340	5040	5040	5040	5040	0
32	20250115	183500	124411340	5040	5040	5040	5040	117
33	20250115	183400	124411340	5040	5040	5040	5040	0
34	20250115	183300	124411340	5040	5040	5040	5040	0
35	20250115	183200	124411340	5040	5040	5040	5040	0
36	20250115	183100	124411340	5040	5040	5040	5040	0
37	20250115	183000	124411340	5040	5040	5040	5040	0
38	20250115	182900	124411340	5040	5040	5040	5040	0
39	20250115	182800	124411340	5040	5040	5040	5040	0
40	20250115	182700	124411340	5040	5040	5040	5040	0
41	20250115	182600	124411340	5040	5040	5040	5040	0
42	20250115	182500	124411340	5040	5040	5040	5040	0
43	20250115	182400	124411340	5040	5040	5040	5040	0
44	20250115	182300	124411340	5040	5040	5040	5040	0
45	20250115	182200	124411340	5040	5040	5040	5040	0
46	20250115	182100	124411340	5040	5040	5040	5040	0
47	20250115	182000	124411340	5040	5040	5040	5040	0
48	20250115	181900	124411340	5040	5040	5040	5040	0
49	20250115	181800	124411340	5040	5040	5040	5040	0
50	20250115	181700	124411340	5040	5040	5040	5040	0
51	20250115	181600	124411340	5040	5040	5040	5040	0
52	20250115	181500	124411340	5040	5040	5040	5040	0
53	20250115	181400	124411340	5040	5040	5040	5040	0
54	20250115	181300	124411340	5040	5040	5040	5040	0
55	20250115	181200	124411340	5040	5040	5040	5040	0
56	20250115	181100	124411340	5040	5040	5040	5040	0
57	20250115	181000	124411340	5040	5040	5040	5040	0
58	20250115	180900	124411340	5040	5040	5040	5040	0
59	20250115	180800	124411340	5040	5040	5040	5040	0
60	20250115	180700	124411340	5040	5040	5040	5040	0
61	20250115	180600	124411340	5040	5040	5040	5040	0
62	20250115	180500	124411340	5040	5040	5040	5040	117
63	20250115	180400	124411340	5040	5040	5040	5040	0
64	20250115	180300	124411340	5040	5040	5040	5040	0
65	20250115	180200	124411340	5040	5040	5040	5040	0
66	20250115	180100	124411340	5040	5040	5040	5040	0
67	20250115	180000	124411340	5040	5040	5040	5040	0
68	20250115	175900	124411340	5040	5040	5040	5040	0
69	20250115	175800	124411340	5040	5040	5040	5040	0
70	20250115	175700	124411340	5040	5040	5040	5040	0
71	20250115	175600	124411340	5040	5040	5040	5040	0
72	20250115	175500	124411340	5040	5040	5040	5040	0
73	20250115	175400	124411340	5040	5040	5040	5040	0
74	20250115	175300	124411340	5040	5040	5040	5040	0
75	20250115	175200	124411340	5040	5040	5040	5040	0
76	20250115	175100	124411340	5040	5040	5040	5040	0
77	20250115	175000	124411340	5040	5040	5040	5040	0
78	20250115	174900	124411340	5040	5040	5040	5040	0
79	20250115	174800	124411340	5040	5040	5040	5040	0
80	20250115	174700	124411340	5040	5040	5040	5040	0
81	20250115	174600	124411340	5040	5040	5040	5040	0
82	20250115	174500	124411340	5040	5040	5040	5040	0
83	20250115	174400	124411340	5040	5040	5040	5040	0
84	20250115	174300	124411340	5040	5040	5040	5040	0
85	20250115	174200	124411340	5040	5040	5040	5040	0
86	20250115	174100	124411340	5040	5040	5040	5040	0
87	20250115	174000	124411340	5040	5040	5040	5040	0
88	20250115	173900	124411340	5040	5040	5040	5040	0
89	20250115	173800	124411340	5040	5040	5040	5040	0
90	20250115	173700	124411340	5040	5040	5040	5040	0
91	20250115	173600	124411340	5040	5040	5040	5040	0
92	20250115	173500	124411340	5040	5040	5040	5040	117
93	20250115	173400	124411340	5040	5040	5040	5040	0
94	20250115	173300	124411340	5040	5040	5040	5040	0
95	20250115	173200	124411340	5040	5040	5040	5040	0
96	20250115	173100	124411340	5040	5040	5040	5040	0
97	20250115	173000	124411340	5040	5040	5040	5040	0
98	20250115	172900	124411340	5040	5040	5040	5040	0
99	20250115	172800	124411340	5040	5040	5040	5040	0
100	20250115	172700	124411340	5040	5040	5040	5040	0
101	20250115	172600	124411340	5040	5040	5040	5040	0
102	20250115	172500	124411340	5040	5040	5040	5040	0
103	20250115	172400	124411340	5040	5040	5040	5040	0
104	20250115	172300	124411340	5040	5040	5040	5040	0
105	20250115	172200	124411340	5040	5040	5040	5040	0
106	20250115	172100	124411340	5040	5040	5040	5040	0
107	20250115	172000	124411340	5040	5040	5040	5040	0
108	20250115	171900	124411340	5040	5040	5040	5040	0
109	20250115	171800	124411340	5040	5040	5040	5040	0
110	20250115	171700	124411340	5040	5040	5040	5040	0
111	20250115	171600	124411340	5040	5040	5040	5040	0
112	20250115	171500	124411340	5040	5040	5040	5040	0
113	20250115	171400	124411340	5040	5040	5040	5040	0
114	20250115	171300	124411340	5040	5040	5040	5040	0
115	20250115	171200	124411340	5040	5040	5040	5040	0
116	20250115	171100	124411340	5040	5040	5040	5040	0
117	20250115	171000	124411340	5040	5040	5040	5040	0
118	20250115	170900	124411340	5040	5040	5040	5040	0
119	20250115	170800	124411340	5040	5040	5040	5040	0
120	20250115	170700	124411340	5040	5040	5040	5040	0
121	20250115	170600	124411340	5040	5040	5040	5040	0
122	20250115	170500	124411340	5040	5040	5040	5040	117
123	20250115	170400	124411340	5040	5040	5040	5040	0
124	20250115	170300	124411340	5040	5040	5040	5040	0
125	20250115	170200	124411340	5040	5040	5040	5040	0
126	20250115	170100	124411340	5040	5040	5040	5040	0
127	20250115	170000	124411340	5040	5040	5040	5040	0
128	20250115	165900	124411340	5040	5040	5040	5040	0
129	20250115	165800	124411340	5040	5040	5040	5040	0
130	20250115	165700	124411340	5040	5040	5040	5040	0
131	20250115	165600	124411340	5040	5040	5040	5040	0
132	20250115	165500	124411340	5040	5040	5040	5040	0
133	20250115	165400	124411340	5040	5040	5040	5040	0
134	20250115	165300	124411340	5040	5040	5040	5040	0
135	20250115	165200	124411340	5040	5040	5040	5040	0
136	20250115	165100	124411340	5040	5040	5040	5040	0
137	20250115	165000	124411340	5040	5040	5040	5040	0
138	20250115	164900	124411340	5040	5040	5040	5040	0
139	20250115	164800	124411340	5040	5040	5040	5040	0
140	20250115	164700	124411340	5040	5040	5040	5040	0
141	20250115	164600	124411340	5040	5040	5040	5040	0
142	20250115	164500	124411340	5040	5040	5040	5040	0
143	20250115	164400	124411340	5040	5040	5040	5040	0
144	20250115	164300	124411340	5040	5040	5040	5040	0
145	20250115	164200	124411340	5040	5040	5040	5040	0
146	20250115	164100	124411340	5040	5040	5040	5040	0
147	20250115	164000	124411340	5040	5040	5040	5040	0
148	20250115	163900	124411340	5040	5040	5040	5040	0
149	20250115	163800	124411340	5040	5040	5040	5040	0
150	20250115	163700	124411340	5040	5040	5040	5040	0
151	20250115	163600	124411340	5040	5040	5040	5040	0
152	20250115	163500	124411340	5040	5040	5040	5040	117
153	20250115	163400	124411340	5040	5040	5040	5040	0
154	20250115	163300	124411340	5040	5040	5040	5040	0
155	20250115	163200	124411340	5040	5040	5040	5040	0
156	20250115	163100	124411340	5040	5040	5040	5040	0
157	20250115	163000	124411340	5040	5040	5040	5040	0
158	20250115	162900	124411340	5040	5040	5040	5040	0
159	20250115	162800	124411340	5040	5040	5040	5040	0
160	20250115	162700	124411340	5040	5040	5040	5040	0
161	20250115	162600	124411340	5040	5040	5040	5040	0
162	20250115	162500	124411340	5040	5040	5040	5040	0
163	20250115	162400	124411340	5040	5040	5040	5040	0
164	20250115	162300	124411340	5040	5040	5040	5040	0
165	20250115	162200	124411340	5040	5040	5040	5040	0
166	20250115	162100	124411340	5040	5040	5040	5040	0
167	20250115	162000	124411340	5040	5040	5040	5040	0
168	20250115	161900	124411340	5040	5040	5040	5040	0
169	20250115	161800	124411340	5040	5040	5040	5040	0
170	20250115	161700	124411340	5040	5040	5040	5040	0
171	20250115	161600	124411340	5040	5040	5040	5040	0
172	20250115	161500	124411340	5040	5040	5040	5040	0
173	20250115	161400	124411340	5040	5040	5040	5040	0
174	20250115	161300	124411340	5040	5040	5040	5040	0
175	20250115	161200	124411340	5040	5040	5040	5040	0
176	20250115	161100	124411340	5040	5040	5040	5040	0
177	20250115	161000	124411340	5040	5040	5040	5040	0
178	20250115	160900	124411340	5040	5040	5040	5040	0
179	20250115	160800	124411340	5040	5040	5040	5040	0
180	20250115	160700	124411340	5040	5040	5040	5040	0
181	20250115	160600	124411340	5040	5040	5040	5040	0
182	20250115	160500	124411340	5040	5040	5040	5040	117
183	20250115	160400	124411340	5040	5040	5040	5040	0
184	20250115	160300	124411340	5040	5040	5040	5040	0
185	20250115	160200	124411340	5040	5040	5040	5040	0
186	20250115	160100	124411340	5040	5040	5040	5040	0
187	20250115	160000	124411340	5040	5040	5040	5040	0
188	20250115	155900	124411340	5040	5040	5040	5040	0
189	20250115	155800	124411340	5040	5040	5040	5040	0
190	20250115	155700	124411340	5040	5040	5040	5040	0
191	20250115	155600	124411340	5040	5040	5040	5040	0
192	20250115	155500	124411340	5040	5040	5040	5040	0
193	20250115	155400	124411340	5040	5040	5040	5040	0
194	20250115	155300	124411340	5040	5040	5040	5040	0
195	20250115	155200	124411340	5040	5040	5040	5040	0
196	20250115	155100	124411340	5040	5040	5040	5040	0
197	20250115	155000	124411340	5040	5040	5040	5040	0
198	20250115	154900	124411340	5040	5040	5040	5040	0
199	20250115	154800	124411340	5040	5040	5040	5040	0
200	20250115	154700	124411340	5040	5040	5040	5040	0
201	20250115	154600	124411340	5040	5040	5040	5040	0
202	20250115	154500	124411340	5040	5040	5040	5040	0
203	20250115	154400	124411340	5040	5040	5040	5040	0
204	20250115	154300	124411340	5040	5040	5040	5040	0
205	20250115	154200	124411340	5040	5040	5040	5040	0
206	20250115	154100	124411340	5040	5040	5040	5040	0
207	20250115	154000	124411340	5040	5040	5040	5040	0
208	20250115	153900	124411340	5040	5040	5040	5040	0
209	20250115	153800	124411340	5040	5040	5040	5040	0
210	20250115	153700	124411340	5040	5040	5040	5040	0
211	20250115	153600	124411340	5040	5040	5040	5040	0
212	20250115	153500	124411340	5040	5040	5040	5040	117
213	20250115	153400	124411340	5040	5040	5040	5040	0
214	20250115	153300	124411340	5040	5040	5040	5040	0
215	20250115	153200	124411340	5040	5040	5040	5040	0
216	20250115	153100	124411340	5040	5040	5040	5040	0
217	20250115	153000	124411340	5040	5040	5040	5040	117
218	20250115	152900	123821660	5040	5040	5040	5040	0
219	20250115	152800	123821660	5040	5040	5040	5040	0
220	20250115	152700	123821660	5040	5040	5040	5040	0
221	20250115	152600	123821660	5040	5040	5040	5040	0
222	20250115	152500	123821660	5040	5040	5040	5040	0
223	20250115	152400	123821660	5040	5040	5040	5040	0
224	20250115	152300	123821660	5040	5040	5040	5040	0
225	20250115	152200	123821660	5040	5040	5040	5040	0
226	20250115	152100	123821660	5040	5040	5040	5040	0
227	20250115	152000	123821660	5040	5040	5040	5040	0
228	20250115	151900	123821660	5040	5040	5040	5040	44
229	20250115	151800	123599900	5040	5040	5040	5040	0
230	20250115	151700	123599900	5040	5040	5040	5040	0
231	20250115	151600	123599900	5040	5040	5040	5000	6525
232	20250115	151500	90917490	5050	5050	5050	5050	0
233	20250115	151400	90917490	5050	5050	5050	5050	1
234	20250115	151300	90912440	5050	5050	5050	5050	1
235	20250115	151200	90907390	5010	5040	5040	5010	4153
236	20250115	151100	70052490	5050	5050	5050	5050	0
237	20250115	151000	70052490	5050	5050	5050	5050	0
238	20250115	150900	70052490	5050	5050	5050	5050	0
239	20250115	150800	70052490	5050	5050	5050	5050	0
240	20250115	150700	70052490	5050	5050	5050	5050	0
241	20250115	150600	70052490	5050	5050	5050	5050	0
242	20250115	150500	70052490	5050	5050	5050	5050	0
243	20250115	150400	70052490	5050	5050	5050	5050	0
244	20250115	150300	70052490	5050	5050	5050	5050	0
245	20250115	150200	70052490	5050	5050	5050	5050	0
246	20250115	150100	70052490	5050	5050	5050	5050	0
247	20250115	150000	70052490	5050	5050	5050	5050	11
248	20250115	145900	69996940	5050	5050	5050	5050	1
249	20250115	145800	69991890	5050	5050	5050	5050	0
250	20250115	145700	69991890	5050	5040	5050	5040	201
251	20250115	145600	68978840	5050	5050	5050	5050	84
252	20250115	145500	68554640	5050	5050	5050	5050	0
253	20250115	145400	68554640	5050	5050	5050	5050	0
254	20250115	145300	68554640	5050	5050	5050	5050	0
255	20250115	145200	68554640	5050	5050	5050	5050	5
256	20250115	145100	68529390	5060	5060	5060	5060	0
257	20250115	145000	68529390	5060	5060	5060	5060	0
258	20250115	144900	68529390	5060	5060	5060	5060	1
259	20250115	144800	68524330	5050	5050	5050	5050	10
260	20250115	144700	68473830	5060	5060	5060	5050	17
261	20250115	144600	68387890	5050	5050	5050	5050	7
262	20250115	144500	68352540	5050	5060	5060	5050	82
263	20250115	144400	67938430	5050	5050	5050	5050	54
264	20250115	144300	67665730	5060	5060	5060	5060	0
265	20250115	144200	67665730	5060	5060	5060	5060	0
266	20250115	144100	67665730	5060	5060	5060	5060	16
267	20250115	144000	67584770	5060	5060	5060	5060	0
268	20250115	143900	67584770	5060	5060	5060	5060	0
269	20250115	143800	67584770	5060	5060	5060	5060	1
270	20250115	143700	67579710	5060	5060	5060	5060	0
271	20250115	143600	67579710	5060	5060	5060	5060	0
272	20250115	143500	67579710	5060	5060	5060	5060	0
273	20250115	143400	67579710	5060	5060	5060	5060	1
274	20250115	143300	67574650	5040	5040	5040	5040	0
275	20250115	143200	67574650	5040	5040	5040	5040	0
276	20250115	143100	67574650	5040	5040	5040	5040	0
277	20250115	143000	67574650	5040	5040	5040	5040	18
278	20250115	142900	67483930	5040	5060	5060	5040	18
279	20250115	142800	67393190	5040	5040	5040	5040	35
280	20250115	142700	67216790	5040	5060	5060	5030	36
281	20250115	142600	67035510	5030	5060	5060	5030	36
282	20250115	142500	66854400	5030	5040	5040	5030	219
283	20250115	142400	65750820	5040	5040	5040	5040	535
284	20250115	142300	63054420	5040	5040	5040	5040	570
285	20250115	142200	60181620	5070	5050	5070	5040	1054
286	20250115	142100	54859070	5050	5050	5070	5050	36
287	20250115	142000	54677250	5050	5050	5070	5050	37
288	20250115	141900	54490360	5070	5070	5070	5070	0
289	20250115	141800	54490360	5070	5070	5070	5070	2
290	20250115	141700	54480220	5060	5060	5060	5060	0
291	20250115	141600	54480220	5060	5060	5060	5060	50
292	20250115	141500	54227220	5070	5070	5070	5070	0
293	20250115	141400	54227220	5070	5070	5070	5070	0
294	20250115	141300	54227220	5070	5070	5070	5070	0
295	20250115	141200	54227220	5070	5070	5070	5070	0
296	20250115	141100	54227220	5070	5070	5070	5070	0
297	20250115	141000	54227220	5070	5070	5070	5070	0
298	20250115	140900	54227220	5070	5070	5070	5070	0
299	20250115	140800	54227220	5070	5070	5070	5070	0
300	20250115	140700	54227220	5070	5070	5070	5070	0
301	20250115	140600	54227220	5070	5070	5070	5070	0
302	20250115	140500	54227220	5070	5070	5070	5070	1
303	20250115	140400	54222150	5060	5060	5060	5060	50
304	20250115	140300	53969150	5060	5060	5060	5060	0
305	20250115	140200	53969150	5060	5050	5060	5050	713
306	20250115	140100	50368450	5060	5060	5060	5060	0
307	20250115	140000	50368450	5060	5060	5060	5060	0
308	20250115	135900	50368450	5060	5060	5060	5060	0
309	20250115	135800	50368450	5060	5060	5060	5060	100
310	20250115	135700	49862450	5060	5060	5060	5060	0
311	20250115	135600	49862450	5060	5060	5060	5060	0
312	20250115	135500	49862450	5060	5060	5060	5060	0
313	20250115	135400	49862450	5060	5060	5060	5060	0
314	20250115	135300	49862450	5060	5060	5060	5060	0
315	20250115	135200	49862450	5060	5060	5060	5060	100
316	20250115	135100	49356450	5060	5060	5060	5060	2
317	20250115	135000	49346330	5060	5060	5060	5060	0
318	20250115	134900	49346330	5060	5060	5060	5060	56
319	20250115	134800	49062970	5060	5060	5060	5060	0
320	20250115	134700	49062970	5060	5060	5060	5060	0
321	20250115	134600	49062970	5060	5060	5060	5060	0
322	20250115	134500	49062970	5060	5060	5060	5060	0
323	20250115	134400	49062970	5060	5060	5060	5060	2
324	20250115	134300	49052850	5060	5060	5060	5060	2
325	20250115	134200	49042730	5060	5060	5060	5060	22
326	20250115	134100	48931410	5060	5060	5060	5060	0
327	20250115	134000	48931410	5060	5060	5060	5060	150
328	20250115	133900	48172410	5050	5050	5050	5050	50
329	20250115	133800	47919910	5060	5060	5060	5060	30
330	20250115	133700	47768110	5060	5060	5060	5060	0
331	20250115	133600	47768110	5060	5060	5060	5060	28
332	20250115	133500	47626430	5070	5070	5070	5070	0
333	20250115	133400	47626430	5070	5070	5070	5070	10
334	20250115	133300	47575730	5060	5060	5060	5060	50
335	20250115	133200	47322730	5060	5060	5060	5060	200
336	20250115	133100	46310730	5070	5060	5070	5060	152
337	20250115	133000	45541590	5060	5060	5060	5060	100
338	20250115	132900	45035590	5060	5060	5060	5060	150
339	20250115	132800	44276590	5070	5070	5070	5070	0
340	20250115	132700	44276590	5070	5070	5070	5070	0
341	20250115	132600	44276590	5070	5060	5070	5060	193
342	20250115	132500	43299980	5060	5070	5070	5060	10
343	20250115	132400	43249350	5070	5070	5070	5070	0
344	20250115	132300	43249350	5070	5070	5070	5070	0
345	20250115	132200	43249350	5070	5070	5070	5070	1
346	20250115	132100	43244280	5060	5060	5060	5060	1
347	20250115	132000	43239220	5070	5070	5070	5070	0
348	20250115	131900	43239220	5070	5070	5070	5070	0
349	20250115	131800	43239220	5070	5070	5070	5070	1
350	20250115	131700	43234150	5050	5070	5070	5050	362
351	20250115	131600	41406030	5070	5070	5070	5070	8
352	20250115	131500	41365470	5070	5070	5070	5070	0
353	20250115	131400	41365470	5070	5070	5070	5070	0
354	20250115	131300	41365470	5070	5070	5070	5070	0
355	20250115	131200	41365470	5070	5050	5070	5050	3
356	20250115	131100	41350280	5070	5070	5070	5070	0
357	20250115	131000	41350280	5070	5070	5070	5070	0
358	20250115	130900	41350280	5070	5070	5070	5070	0
359	20250115	130800	41350280	5070	5070	5070	5070	0
360	20250115	130700	41350280	5070	5070	5070	5070	0
361	20250115	130600	41350280	5070	5070	5070	5070	54
362	20250115	130500	41076500	5070	5070	5070	5070	0
363	20250115	130400	41076500	5070	5060	5070	5060	2
364	20250115	130300	41066370	5070	5070	5070	5070	0
365	20250115	130200	41066370	5070	5070	5070	5070	0
366	20250115	130100	41066370	5070	5070	5070	5070	0
367	20250115	130000	41066370	5070	5070	5070	5070	0
368	20250115	125900	41066370	5070	5070	5070	5070	0
369	20250115	125800	41066370	5070	5070	5070	5070	0
370	20250115	125700	41066370	5070	5070	5070	5070	0
371	20250115	125600	41066370	5070	5070	5070	5070	0
372	20250115	125500	41066370	5070	5070	5070	5070	0
373	20250115	125400	41066370	5070	5070	5070	5070	2
374	20250115	125300	41056230	5070	5070	5070	5070	0
375	20250115	125200	41056230	5070	5060	5070	5060	14
376	20250115	125100	40985380	5070	5060	5070	5060	14
377	20250115	125000	40914530	5060	5060	5060	5060	0
378	20250115	124900	40914530	5060	5060	5060	5060	0
379	20250115	124800	40914530	5060	5060	5060	5060	0
380	20250115	124700	40914530	5060	5060	5060	5060	857
381	20250115	124600	36578110	5070	5070	5070	5070	0
382	20250115	124500	36578110	5070	5080	5080	5070	19
383	20250115	124400	36481600	5080	5080	5080	5080	0
384	20250115	124300	36481600	5080	5080	5080	5080	0
385	20250115	124200	36481600	5080	5080	5080	5080	0
386	20250115	124100	36481600	5080	5080	5080	5080	0
387	20250115	124000	36481600	5080	5080	5080	5060	3
388	20250115	123900	36466380	5060	5070	5070	5060	20
389	20250115	123800	36365160	5080	5080	5080	5080	0
390	20250115	123700	36365160	5080	5080	5080	5080	0
391	20250115	123600	36365160	5080	5080	5080	5080	0
392	20250115	123500	36365160	5080	5080	5080	5080	0
393	20250115	123400	36365160	5080	5080	5080	5080	0
394	20250115	123300	36365160	5080	5080	5080	5080	0
395	20250115	123200	36365160	5080	5080	5080	5080	0
396	20250115	123100	36365160	5080	5080	5080	5080	0
397	20250115	123000	36365160	5080	5080	5080	5080	0
398	20250115	122900	36365160	5080	5080	5080	5080	0
399	20250115	122800	36365160	5080	5080	5080	5080	0
400	20250115	122700	36365160	5080	5080	5080	5080	0
401	20250115	122600	36365160	5080	5080	5080	5080	0
402	20250115	122500	36365160	5080	5080	5080	5080	0
403	20250115	122400	36365160	5080	5080	5080	5080	0
404	20250115	122300	36365160	5080	5080	5080	5080	1
405	20250115	122200	36360080	5080	5080	5080	5080	0
406	20250115	122100	36360080	5080	5080	5080	5080	0
407	20250115	122000	36360080	5080	5080	5080	5080	0
408	20250115	121900	36360080	5080	5080	5080	5080	0
409	20250115	121800	36360080	5080	5080	5080	5080	0
410	20250115	121700	36360080	5080	5080	5080	5080	0
411	20250115	121600	36360080	5080	5080	5080	5080	0
412	20250115	121500	36360080	5080	5080	5080	5080	0
413	20250115	121400	36360080	5080	5080	5080	5080	0
414	20250115	121300	36360080	5080	5080	5080	5080	0
415	20250115	121200	36360080	5080	5080	5080	5080	0
416	20250115	121100	36360080	5080	5080	5080	5080	0
417	20250115	121000	36360080	5080	5080	5080	5080	0
418	20250115	120900	36360080	5080	5080	5080	5080	1
419	20250115	120800	36355000	5070	5070	5070	5070	1
420	20250115	120700	36349930	5080	5080	5080	5080	0
421	20250115	120600	36349930	5080	5080	5080	5080	0
422	20250115	120500	36349930	5080	5080	5080	5080	0
423	20250115	120400	36349930	5080	5080	5080	5080	101
424	20250115	120300	35836850	5070	5080	5080	5070	91
425	20250115	120200	35375340	5090	5090	5090	5090	0
426	20250115	120100	35375340	5090	5090	5090	5090	0
427	20250115	120000	35375340	5090	5090	5090	5090	0
428	20250115	115900	35375340	5090	5090	5090	5090	0
429	20250115	115800	35375340	5090	5090	5090	5090	0
430	20250115	115700	35375340	5090	5090	5090	5090	0
431	20250115	115600	35375340	5090	5090	5090	5090	0
432	20250115	115500	35375340	5090	5090	5090	5090	0
433	20250115	115400	35375340	5090	5090	5090	5090	0
434	20250115	115300	35375340	5090	5090	5090	5090	0
435	20250115	115200	35375340	5090	5090	5090	5090	0
436	20250115	115100	35375340	5090	5090	5090	5090	0
437	20250115	115000	35375340	5090	5090	5090	5090	0
438	20250115	114900	35375340	5090	5090	5090	5090	0
439	20250115	114800	35375340	5090	5090	5090	5090	0
440	20250115	114700	35375340	5090	5090	5090	5090	0
441	20250115	114600	35375340	5090	5090	5090	5090	6
442	20250115	114500	35344800	5090	5090	5090	5090	0
443	20250115	114400	35344800	5090	5090	5090	5090	0
444	20250115	114300	35344800	5090	5090	5090	5090	18
445	20250115	114200	35253180	5090	5090	5090	5090	0
446	20250115	114100	35253180	5090	5090	5090	5090	0
447	20250115	114000	35253180	5090	5090	5090	5090	0
448	20250115	113900	35253180	5090	5090	5090	5090	0
449	20250115	113800	35253180	5090	5090	5090	5090	0
450	20250115	113700	35253180	5090	5090	5090	5090	0
451	20250115	113600	35253180	5090	5090	5090	5090	10
452	20250115	113500	35202280	5090	5090	5090	5090	0
453	20250115	113400	35202280	5090	5090	5090	5090	3
454	20250115	113300	35187010	5090	5090	5090	5090	0
455	20250115	113200	35187010	5090	5090	5090	5090	0
456	20250115	113100	35187010	5090	5090	5090	5090	0
457	20250115	113000	35187010	5090	5090	5090	5090	1
458	20250115	112900	35181920	5070	5070	5070	5070	25
459	20250115	112800	35055170	5090	5090	5090	5090	0
460	20250115	112700	35055170	5090	5090	5090	5090	0
461	20250115	112600	35055170	5090	5090	5090	5090	0
462	20250115	112500	35055170	5090	5090	5090	5090	0
463	20250115	112400	35055170	5090	5090	5090	5090	0
464	20250115	112300	35055170	5090	5080	5090	5080	100
465	20250115	112200	34546580	5080	5080	5080	5080	0
466	20250115	112100	34546580	5080	5080	5080	5080	0
467	20250115	112000	34546580	5080	5080	5080	5080	0
468	20250115	111900	34546580	5080	5080	5080	5080	0
469	20250115	111800	34546580	5080	5080	5080	5080	100
470	20250115	111700	34038580	5070	5070	5070	5070	0
471	20250115	111600	34038580	5070	5080	5080	5070	152
472	20250115	111500	33266940	5080	5080	5080	5080	0
473	20250115	111400	33266940	5080	5080	5080	5080	0
474	20250115	111300	33266940	5080	5080	5080	5080	0
475	20250115	111200	33266940	5080	5080	5080	5080	0
476	20250115	111100	33266940	5080	5080	5080	5080	0
477	20250115	111000	33266940	5080	5080	5080	5080	0
478	20250115	110900	33266940	5080	5080	5080	5080	0
479	20250115	110800	33266940	5080	5080	5080	5080	0
480	20250115	110700	33266940	5080	5080	5080	5080	10
481	20250115	110600	33216140	5080	5080	5080	5080	0
482	20250115	110500	33216140	5080	5080	5080	5080	0
483	20250115	110400	33216140	5080	5080	5080	5080	0
484	20250115	110300	33216140	5080	5080	5080	5080	1
485	20250115	110200	33211060	5070	5070	5070	5070	502
486	20250115	110100	30665920	5090	5090	5090	5090	1
487	20250115	110000	30660830	5070	5070	5070	5070	0
488	20250115	105900	30660830	5070	5070	5070	5070	0
489	20250115	105800	30660830	5070	5070	5070	5070	0
490	20250115	105700	30660830	5070	5080	5080	5070	2513
491	20250115	105600	17896240	5100	5100	5100	5100	0
492	20250115	105500	17896240	5100	5100	5100	5100	0
493	20250115	105400	17896240	5100	5100	5100	5100	0
494	20250115	105300	17896240	5100	5100	5100	5100	0
495	20250115	105200	17896240	5100	5100	5100	5100	0
496	20250115	105100	17896240	5100	5100	5100	5100	0
497	20250115	105000	17896240	5100	5100	5100	5100	0
498	20250115	104900	17896240	5100	5100	5100	5100	0
499	20250115	104800	17896240	5100	5100	5100	5100	0
500	20250115	104700	17896240	5100	5100	5100	5100	0
501	20250115	104600	17896240	5100	5100	5100	5100	0
502	20250115	104500	17896240	5100	5100	5100	5100	0
503	20250115	104400	17896240	5100	5100	5100	5100	0
504	20250115	104300	17896240	5100	5100	5100	5100	0
505	20250115	104200	17896240	5100	5100	5100	5100	0
506	20250115	104100	17896240	5100	5100	5100	5100	0
507	20250115	104000	17896240	5100	5100	5100	5100	0
508	20250115	103900	17896240	5100	5100	5100	5100	0
509	20250115	103800	17896240	5100	5100	5100	5100	0
510	20250115	103700	17896240	5100	5100	5100	5100	0
511	20250115	103600	17896240	5100	5100	5100	5100	0
512	20250115	103500	17896240	5100	5100	5100	5100	0
513	20250115	103400	17896240	5100	5100	5100	5100	0
514	20250115	103300	17896240	5100	5100	5100	5100	0
515	20250115	103200	17896240	5100	5100	5100	5100	0
516	20250115	103100	17896240	5100	5100	5100	5100	0
517	20250115	103000	17896240	5100	5100	5100	5100	0
518	20250115	102900	17896240	5100	5100	5100	5100	0
519	20250115	102800	17896240	5100	5100	5100	5100	0
520	20250115	102700	17896240	5100	5100	5100	5100	0
521	20250115	102600	17896240	5100	5100	5100	5100	0
522	20250115	102500	17896240	5100	5100	5100	5100	0
523	20250115	102400	17896240	5100	5100	5100	5100	0
524	20250115	102300	17896240	5100	5100	5100	5100	0
525	20250115	102200	17896240	5100	5100	5100	5100	0
526	20250115	102100	17896240	5100	5100	5100	5100	0
527	20250115	102000	17896240	5100	5100	5100	5100	10
528	20250115	101900	17845240	5100	5100	5100	5100	0
529	20250115	101800	17845240	5100	5100	5100	5100	2
530	20250115	101700	17835040	5100	5100	5100	5100	0
531	20250115	101600	17835040	5100	5100	5100	5100	1
532	20250115	101500	17829940	5100	5100	5100	5100	0
533	20250115	101400	17829940	5100	5080	5100	5080	646
534	20250115	101300	14548240	5090	5090	5090	5090	354
535	20250115	101200	12746380	5100	5110	5110	5100	2
536	20250115	101100	12736170	5100	5100	5100	5100	9
537	20250115	101000	12690270	5110	5110	5110	5110	1
538	20250115	100900	12685160	5100	5100	5100	5100	61
539	20250115	100800	12374060	5110	5110	5110	5110	0
540	20250115	100700	12374060	5110	5110	5110	5110	0
541	20250115	100600	12374060	5110	5110	5110	5110	1
542	20250115	100500	12368950	5110	5110	5110	5110	1
543	20250115	100400	12363840	5110	5110	5110	5110	1
544	20250115	100300	12358730	5110	5110	5110	5110	1
545	20250115	100200	12353620	5110	5110	5110	5110	50
546	20250115	100100	12098120	5110	5110	5110	5110	0
547	20250115	100000	12098120	5110	5110	5110	5110	0
548	20250115	095900	12098120	5110	5090	5110	5080	203
549	20250115	095800	11066350	5120	5120	5120	5120	0
550	20250115	095700	11066350	5120	5120	5120	5120	0
551	20250115	095600	11066350	5120	5120	5120	5120	0
552	20250115	095500	11066350	5120	5100	5120	5100	3
553	20250115	095400	11051030	5100	5100	5100	5100	500
554	20250115	095300	8501030	5100	5100	5100	5100	370
555	20250115	095200	6614030	5100	5100	5100	5100	375
556	20250115	095100	4701530	5100	5100	5100	5100	0
557	20250115	095000	4701530	5100	5100	5100	5100	0
558	20250115	094900	4701530	5100	5100	5100	5100	0
559	20250115	094800	4701530	5100	5100	5100	5100	0
560	20250115	094700	4701530	5100	5100	5100	5100	0
561	20250115	094600	4701530	5100	5100	5100	5100	0
562	20250115	094500	4701530	5100	5100	5100	5100	3
563	20250115	094400	4686230	5100	5100	5100	5100	21
564	20250115	094300	4579130	5100	5100	5100	5100	35
565	20250115	094200	4400630	5100	5100	5100	5100	0
566	20250115	094100	4400630	5100	5100	5100	5100	0
567	20250115	094000	4400630	5100	5100	5100	5100	10
568	20250115	093900	4349630	5100	5100	5100	5100	1
569	20250115	093800	4344530	5100	5100	5100	5100	0
570	20250115	093700	4344530	5100	5100	5100	5100	0
571	20250115	093600	4344530	5100	5100	5100	5100	0
572	20250115	093500	4344530	5100	5100	5100	5100	0
573	20250115	093400	4344530	5100	5100	5100	5100	10
574	20250115	093300	4293530	5100	5100	5100	5100	0
575	20250115	093200	4293530	5100	5100	5100	5100	0
576	20250115	093100	4293530	5100	5100	5100	5100	0
577	20250115	093000	4293530	5100	5100	5100	5100	0
578	20250115	092900	4293530	5100	5100	5100	5100	0
579	20250115	092800	4293530	5100	5100	5100	5100	0
580	20250115	092700	4293530	5100	5100	5100	5100	0
581	20250115	092600	4293530	5100	5100	5100	5100	0
582	20250115	092500	4293530	5100	5100	5100	5100	0
583	20250115	092400	4293530	5100	5100	5100	5100	0
584	20250115	092300	4293530	5100	5100	5100	5100	54
585	20250115	092200	4018130	5100	5100	5100	5100	1
586	20250115	092100	4013030	5100	5090	5100	5090	6
587	20250115	092000	3982480	5090	5090	5090	5090	0
588	20250115	091900	3982480	5090	5090	5090	5090	2
589	20250115	091800	3972300	5090	5090	5090	5090	2
590	20250115	091700	3962120	5080	5080	5080	5080	30
591	20250115	091600	3809720	5100	5100	5100	5100	0
592	20250115	091500	3809720	5100	5100	5100	5100	0
593	20250115	091400	3809720	5100	5100	5100	5100	2
594	20250115	091300	3799520	5090	5090	5090	5090	0
595	20250115	091200	3799520	5090	5090	5090	5090	0
596	20250115	091100	3799520	5090	5100	5100	5070	451
597	20250115	091000	1510200	5100	5100	5100	5100	0
598	20250115	090900	1510200	5100	5100	5100	5100	0
599	20250115	090800	1510200	5100	5100	5100	5100	0
600	20250115	090700	1510200	5100	5100	5100	5100	0
601	20250115	090600	1510200	5100	5100	5100	5100	54
602	20250115	090500	1234800	5100	5100	5100	5100	0
603	20250115	090400	1234800	5100	5100	5100	5100	0
604	20250115	090300	1234800	5100	5100	5100	5100	0
605	20250115	090200	1234800	5100	5150	5150	5100	216
606	20250115	090100	132650	5150	5100	5150	5100	10
607	20250115	090000	81600	5100	5100	5100	5100	16