KissMeData/023800/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190800	61498810	5920	5920	5920	5920	35
3	20250110	190700	61498810	5920	5920	5920	5920	0
4	20250110	190600	61498810	5920	5920	5920	5920	0
5	20250110	190500	61498810	5920	5920	5920	5920	0
6	20250110	190400	61498810	5920	5920	5920	5920	0
7	20250110	190300	61498810	5920	5920	5920	5920	0
8	20250110	190200	61498810	5920	5920	5920	5920	0
9	20250110	190100	61498810	5920	5920	5920	5920	0
10	20250110	190000	61498810	5920	5920	5920	5920	0
11	20250110	185900	61498810	5920	5920	5920	5920	0
12	20250110	185800	61498810	5920	5920	5920	5920	0
13	20250110	185700	61498810	5920	5920	5920	5920	0
14	20250110	185600	61498810	5920	5920	5920	5920	0
15	20250110	185500	61498810	5920	5920	5920	5920	0
16	20250110	185400	61498810	5920	5920	5920	5920	0
17	20250110	185300	61498810	5920	5920	5920	5920	0
18	20250110	185200	61498810	5920	5920	5920	5920	0
19	20250110	185100	61498810	5920	5920	5920	5920	0
20	20250110	185000	61498810	5920	5920	5920	5920	0
21	20250110	184900	61498810	5920	5920	5920	5920	0
22	20250110	184800	61498810	5920	5920	5920	5920	0
23	20250110	184700	61498810	5920	5920	5920	5920	0
24	20250110	184600	61498810	5920	5920	5920	5920	0
25	20250110	184500	61498810	5920	5920	5920	5920	0
26	20250110	184400	61498810	5920	5920	5920	5920	0
27	20250110	184300	61498810	5920	5920	5920	5920	0
28	20250110	184200	61498810	5920	5920	5920	5920	0
29	20250110	184100	61498810	5920	5920	5920	5920	0
30	20250110	184000	61498810	5920	5920	5920	5920	0
31	20250110	183900	61498810	5920	5920	5920	5920	0
32	20250110	183800	61498810	5920	5920	5920	5920	35
33	20250110	183700	61498810	5920	5920	5920	5920	0
34	20250110	183600	61498810	5920	5920	5920	5920	0
35	20250110	183500	61498810	5920	5920	5920	5920	0
36	20250110	183400	61498810	5920	5920	5920	5920	0
37	20250110	183300	61498810	5920	5920	5920	5920	0
38	20250110	183200	61498810	5920	5920	5920	5920	0
39	20250110	183100	61498810	5920	5920	5920	5920	0
40	20250110	183000	61498810	5920	5920	5920	5920	0
41	20250110	182900	61498810	5920	5920	5920	5920	0
42	20250110	182800	61498810	5920	5920	5920	5920	0
43	20250110	182700	61498810	5920	5920	5920	5920	0
44	20250110	182600	61498810	5920	5920	5920	5920	0
45	20250110	182500	61498810	5920	5920	5920	5920	0
46	20250110	182400	61498810	5920	5920	5920	5920	0
47	20250110	182300	61498810	5920	5920	5920	5920	0
48	20250110	182200	61498810	5920	5920	5920	5920	0
49	20250110	182100	61498810	5920	5920	5920	5920	0
50	20250110	182000	61498810	5920	5920	5920	5920	0
51	20250110	181900	61498810	5920	5920	5920	5920	0
52	20250110	181800	61498810	5920	5920	5920	5920	0
53	20250110	181700	61498810	5920	5920	5920	5920	0
54	20250110	181600	61498810	5920	5920	5920	5920	0
55	20250110	181500	61498810	5920	5920	5920	5920	0
56	20250110	181400	61498810	5920	5920	5920	5920	0
57	20250110	181300	61498810	5920	5920	5920	5920	0
58	20250110	181200	61498810	5920	5920	5920	5920	0
59	20250110	181100	61498810	5920	5920	5920	5920	0
60	20250110	181000	61498810	5920	5920	5920	5920	0
61	20250110	180900	61498810	5920	5920	5920	5920	0
62	20250110	180800	61498810	5920	5920	5920	5920	35
63	20250110	180700	61498810	5920	5920	5920	5920	0
64	20250110	180600	61498810	5920	5920	5920	5920	0
65	20250110	180500	61498810	5920	5920	5920	5920	0
66	20250110	180400	61498810	5920	5920	5920	5920	0
67	20250110	180300	61498810	5920	5920	5920	5920	0
68	20250110	180200	61498810	5920	5920	5920	5920	0
69	20250110	180100	61498810	5920	5920	5920	5920	0
70	20250110	180000	61498810	5920	5920	5920	5920	0
71	20250110	175900	61498810	5920	5920	5920	5920	0
72	20250110	175800	61498810	5920	5920	5920	5920	0
73	20250110	175700	61498810	5920	5920	5920	5920	0
74	20250110	175600	61498810	5920	5920	5920	5920	0
75	20250110	175500	61498810	5920	5920	5920	5920	0
76	20250110	175400	61498810	5920	5920	5920	5920	0
77	20250110	175300	61498810	5920	5920	5920	5920	0
78	20250110	175200	61498810	5920	5920	5920	5920	0
79	20250110	175100	61498810	5920	5920	5920	5920	0
80	20250110	175000	61498810	5920	5920	5920	5920	0
81	20250110	174900	61498810	5920	5920	5920	5920	0
82	20250110	174800	61498810	5920	5920	5920	5920	0
83	20250110	174700	61498810	5920	5920	5920	5920	0
84	20250110	174600	61498810	5920	5920	5920	5920	0
85	20250110	174500	61498810	5920	5920	5920	5920	0
86	20250110	174400	61498810	5920	5920	5920	5920	0
87	20250110	174300	61498810	5920	5920	5920	5920	0
88	20250110	174200	61498810	5920	5920	5920	5920	0
89	20250110	174100	61498810	5920	5920	5920	5920	0
90	20250110	174000	61498810	5920	5920	5920	5920	0
91	20250110	173900	61498810	5920	5920	5920	5920	0
92	20250110	173800	61498810	5920	5920	5920	5920	35
93	20250110	173700	61498810	5920	5920	5920	5920	0
94	20250110	173600	61498810	5920	5920	5920	5920	0
95	20250110	173500	61498810	5920	5920	5920	5920	0
96	20250110	173400	61498810	5920	5920	5920	5920	0
97	20250110	173300	61498810	5920	5920	5920	5920	0
98	20250110	173200	61498810	5920	5920	5920	5920	0
99	20250110	173100	61498810	5920	5920	5920	5920	0
100	20250110	173000	61498810	5920	5920	5920	5920	0
101	20250110	172900	61498810	5920	5920	5920	5920	0
102	20250110	172800	61498810	5920	5920	5920	5920	0
103	20250110	172700	61498810	5920	5920	5920	5920	0
104	20250110	172600	61498810	5920	5920	5920	5920	0
105	20250110	172500	61498810	5920	5920	5920	5920	0
106	20250110	172400	61498810	5920	5920	5920	5920	0
107	20250110	172300	61498810	5920	5920	5920	5920	0
108	20250110	172200	61498810	5920	5920	5920	5920	0
109	20250110	172100	61498810	5920	5920	5920	5920	0
110	20250110	172000	61498810	5920	5920	5920	5920	0
111	20250110	171900	61498810	5920	5920	5920	5920	0
112	20250110	171800	61498810	5920	5920	5920	5920	0
113	20250110	171700	61498810	5920	5920	5920	5920	0
114	20250110	171600	61498810	5920	5920	5920	5920	0
115	20250110	171500	61498810	5920	5920	5920	5920	0
116	20250110	171400	61498810	5920	5920	5920	5920	0
117	20250110	171300	61498810	5920	5920	5920	5920	0
118	20250110	171200	61498810	5920	5920	5920	5920	0
119	20250110	171100	61498810	5920	5920	5920	5920	0
120	20250110	171000	61498810	5920	5920	5920	5920	0
121	20250110	170900	61498810	5920	5920	5920	5920	0
122	20250110	170800	61498810	5920	5920	5920	5920	35
123	20250110	170700	61498810	5920	5920	5920	5920	0
124	20250110	170600	61498810	5920	5920	5920	5920	0
125	20250110	170500	61498810	5920	5920	5920	5920	0
126	20250110	170400	61498810	5920	5920	5920	5920	0
127	20250110	170300	61498810	5920	5920	5920	5920	0
128	20250110	170200	61498810	5920	5920	5920	5920	0
129	20250110	170100	61498810	5920	5920	5920	5920	0
130	20250110	170000	61498810	5920	5920	5920	5920	0
131	20250110	165900	61498810	5920	5920	5920	5920	0
132	20250110	165800	61498810	5920	5920	5920	5920	0
133	20250110	165700	61498810	5920	5920	5920	5920	0
134	20250110	165600	61498810	5920	5920	5920	5920	0
135	20250110	165500	61498810	5920	5920	5920	5920	0
136	20250110	165400	61498810	5920	5920	5920	5920	0
137	20250110	165300	61498810	5920	5920	5920	5920	0
138	20250110	165200	61498810	5920	5920	5920	5920	0
139	20250110	165100	61498810	5920	5920	5920	5920	0
140	20250110	165000	61498810	5920	5920	5920	5920	0
141	20250110	164900	61498810	5920	5920	5920	5920	0
142	20250110	164800	61498810	5920	5920	5920	5920	0
143	20250110	164700	61498810	5920	5920	5920	5920	0
144	20250110	164600	61498810	5920	5920	5920	5920	0
145	20250110	164500	61498810	5920	5920	5920	5920	0
146	20250110	164400	61498810	5920	5920	5920	5920	0
147	20250110	164300	61498810	5920	5920	5920	5920	0
148	20250110	164200	61498810	5920	5920	5920	5920	0
149	20250110	164100	61498810	5920	5920	5920	5920	0
150	20250110	164000	61498810	5920	5920	5920	5920	0
151	20250110	163900	61498810	5920	5920	5920	5920	0
152	20250110	163800	61498810	5920	5920	5920	5920	35
153	20250110	163700	61498810	5920	5920	5920	5920	0
154	20250110	163600	61498810	5920	5920	5920	5920	0
155	20250110	163500	61498810	5920	5920	5920	5920	0
156	20250110	163400	61498810	5920	5920	5920	5920	0
157	20250110	163300	61498810	5920	5920	5920	5920	0
158	20250110	163200	61498810	5920	5920	5920	5920	0
159	20250110	163100	61498810	5920	5920	5920	5920	0
160	20250110	163000	61498810	5920	5920	5920	5920	0
161	20250110	162900	61498810	5920	5920	5920	5920	0
162	20250110	162800	61498810	5920	5920	5920	5920	0
163	20250110	162700	61498810	5920	5920	5920	5920	0
164	20250110	162600	61498810	5920	5920	5920	5920	0
165	20250110	162500	61498810	5920	5920	5920	5920	0
166	20250110	162400	61498810	5920	5920	5920	5920	0
167	20250110	162300	61498810	5920	5920	5920	5920	0
168	20250110	162200	61498810	5920	5920	5920	5920	0
169	20250110	162100	61498810	5920	5920	5920	5920	0
170	20250110	162000	61498810	5920	5920	5920	5920	0
171	20250110	161900	61498810	5920	5920	5920	5920	0
172	20250110	161800	61498810	5920	5920	5920	5920	0
173	20250110	161700	61498810	5920	5920	5920	5920	0
174	20250110	161600	61498810	5920	5920	5920	5920	0
175	20250110	161500	61498810	5920	5920	5920	5920	0
176	20250110	161400	61498810	5920	5920	5920	5920	0
177	20250110	161300	61498810	5920	5920	5920	5920	0
178	20250110	161200	61498810	5920	5920	5920	5920	0
179	20250110	161100	61498810	5920	5920	5920	5920	0
180	20250110	161000	61498810	5920	5920	5920	5920	0
181	20250110	160900	61498810	5920	5920	5920	5920	0
182	20250110	160800	61498810	5920	5920	5920	5920	35
183	20250110	160700	61498810	5920	5920	5920	5920	0
184	20250110	160600	61498810	5920	5920	5920	5920	0
185	20250110	160500	61498810	5920	5920	5920	5920	0
186	20250110	160400	61498810	5920	5920	5920	5920	0
187	20250110	160300	61498810	5920	5920	5920	5920	0
188	20250110	160200	61498810	5920	5920	5920	5920	0
189	20250110	160100	61498810	5920	5920	5920	5920	0
190	20250110	160000	61498810	5920	5920	5920	5920	0
191	20250110	155900	61498810	5920	5920	5920	5920	0
192	20250110	155800	61498810	5920	5920	5920	5920	0
193	20250110	155700	61498810	5920	5920	5920	5920	0
194	20250110	155600	61498810	5920	5920	5920	5920	0
195	20250110	155500	61498810	5920	5920	5920	5920	0
196	20250110	155400	61498810	5920	5920	5920	5920	0
197	20250110	155300	61498810	5920	5920	5920	5920	0
198	20250110	155200	61498810	5920	5920	5920	5920	0
199	20250110	155100	61498810	5920	5920	5920	5920	0
200	20250110	155000	61498810	5920	5920	5920	5920	0
201	20250110	154900	61498810	5920	5920	5920	5920	0
202	20250110	154800	61498810	5920	5920	5920	5920	0
203	20250110	154700	61498810	5920	5920	5920	5920	0
204	20250110	154600	61498810	5920	5920	5920	5920	0
205	20250110	154500	61498810	5920	5920	5920	5920	0
206	20250110	154400	61498810	5920	5920	5920	5920	0
207	20250110	154300	61498810	5920	5920	5920	5920	0
208	20250110	154200	61498810	5920	5920	5920	5920	0
209	20250110	154100	61498810	5920	5920	5920	5920	0
210	20250110	154000	61498810	5920	5920	5920	5920	0
211	20250110	153900	61498810	5920	5920	5920	5920	0
212	20250110	153800	61498810	5920	5920	5920	5920	35
213	20250110	153700	61498810	5920	5920	5920	5920	0
214	20250110	153600	61498810	5920	5920	5920	5920	0
215	20250110	153500	61498810	5920	5920	5920	5920	0
216	20250110	153400	61498810	5920	5920	5920	5920	0
217	20250110	153300	61498810	5920	5920	5920	5920	0
218	20250110	153200	61498810	5920	5920	5920	5920	0
219	20250110	153100	61498810	5920	5920	5920	5920	0
220	20250110	153000	61498810	5920	5920	5920	5920	35
221	20250110	152900	61291610	5920	5920	5920	5920	0
222	20250110	152800	61291610	5920	5920	5920	5920	0
223	20250110	152700	61291610	5920	5920	5920	5920	0
224	20250110	152600	61291610	5920	5920	5920	5920	0
225	20250110	152500	61291610	5920	5920	5920	5920	0
226	20250110	152400	61291610	5920	5920	5920	5920	0
227	20250110	152300	61291610	5920	5920	5920	5920	0
228	20250110	152200	61291610	5920	5920	5920	5920	0
229	20250110	152100	61291610	5920	5920	5920	5920	0
230	20250110	152000	61291610	5920	5920	5920	5920	0
231	20250110	151900	61291610	5920	5920	5920	5920	31
232	20250110	151800	61108090	5890	5890	5890	5890	6
233	20250110	151700	61072750	5900	5900	5900	5900	160
234	20250110	151600	60128750	5900	5900	5900	5900	9
235	20250110	151500	60075650	5920	5920	5920	5920	17
236	20250110	151400	59975010	5910	5910	5910	5910	302
237	20250110	151300	58190190	5910	5910	5910	5910	0
238	20250110	151200	58190190	5910	5910	5910	5910	13
239	20250110	151100	58113360	5920	5910	5920	5910	45
240	20250110	151000	57847400	5910	5910	5910	5910	0
241	20250110	150900	57847400	5910	5910	5910	5910	0
242	20250110	150800	57847400	5910	5910	5910	5910	0
243	20250110	150700	57847400	5910	5910	5910	5910	0
244	20250110	150600	57847400	5910	5910	5910	5910	16
245	20250110	150500	57752840	5910	5910	5910	5910	45
246	20250110	150400	57486890	5910	5910	5910	5910	0
247	20250110	150300	57486890	5910	5910	5910	5910	0
248	20250110	150200	57486890	5910	5920	5920	5910	63
249	20250110	150100	57114400	5910	5910	5910	5910	294
250	20250110	150000	55376860	5910	5910	5910	5910	0
251	20250110	145900	55376860	5910	5900	5910	5900	750
252	20250110	145800	50946860	5920	5920	5920	5920	0
253	20250110	145700	50946860	5920	5920	5920	5920	0
254	20250110	145600	50946860	5920	5920	5920	5920	0
255	20250110	145500	50946860	5920	5920	5920	5920	0
256	20250110	145400	50946860	5920	5910	5920	5910	6
257	20250110	145300	50911390	5910	5910	5910	5910	0
258	20250110	145200	50911390	5910	5910	5910	5910	0
259	20250110	145100	50911390	5910	5910	5910	5910	40
260	20250110	145000	50674990	5910	5910	5910	5910	100
261	20250110	144900	50083990	5920	5920	5920	5920	0
262	20250110	144800	50083990	5920	5920	5920	5920	0
263	20250110	144700	50083990	5920	5920	5920	5920	0
264	20250110	144600	50083990	5920	5920	5920	5920	0
265	20250110	144500	50083990	5920	5920	5920	5920	0
266	20250110	144400	50083990	5920	5920	5920	5920	0
267	20250110	144300	50083990	5920	5920	5920	5920	2
268	20250110	144200	50072150	5920	5920	5920	5920	0
269	20250110	144100	50072150	5920	5920	5920	5920	0
270	20250110	144000	50072150	5920	5920	5920	5920	0
271	20250110	143900	50072150	5920	5920	5920	5920	0
272	20250110	143800	50072150	5920	5920	5920	5920	0
273	20250110	143700	50072150	5920	5920	5920	5920	17
274	20250110	143600	49971510	5920	5920	5920	5920	0
275	20250110	143500	49971510	5920	5920	5920	5920	0
276	20250110	143400	49971510	5920	5920	5920	5920	0
277	20250110	143300	49971510	5920	5920	5920	5920	0
278	20250110	143200	49971510	5920	5920	5920	5920	0
279	20250110	143100	49971510	5920	5920	5920	5920	0
280	20250110	143000	49971510	5920	5920	5920	5920	1
281	20250110	142900	49965590	5910	5910	5910	5910	0
282	20250110	142800	49965590	5910	5910	5910	5910	0
283	20250110	142700	49965590	5910	5910	5910	5910	0
284	20250110	142600	49965590	5910	5910	5910	5910	0
285	20250110	142500	49965590	5910	5910	5910	5910	0
286	20250110	142400	49965590	5910	5910	5910	5910	0
287	20250110	142300	49965590	5910	5910	5910	5910	0
288	20250110	142200	49965590	5910	5910	5910	5910	0
289	20250110	142100	49965590	5910	5910	5910	5910	0
290	20250110	142000	49965590	5910	5910	5910	5910	0
291	20250110	141900	49965590	5910	5910	5910	5910	0
292	20250110	141800	49965590	5910	5910	5910	5910	1
293	20250110	141700	49959680	5910	5910	5910	5910	0
294	20250110	141600	49959680	5910	5910	5910	5910	0
295	20250110	141500	49959680	5910	5910	5910	5910	0
296	20250110	141400	49959680	5910	5910	5910	5910	0
297	20250110	141300	49959680	5910	5910	5910	5910	100
298	20250110	141200	49368680	5910	5910	5910	5910	0
299	20250110	141100	49368680	5910	5910	5910	5910	0
300	20250110	141000	49368680	5910	5910	5910	5910	0
301	20250110	140900	49368680	5910	5910	5910	5910	200
302	20250110	140800	48186680	5910	5910	5910	5910	0
303	20250110	140700	48186680	5910	5910	5910	5910	0
304	20250110	140600	48186680	5910	5910	5910	5910	0
305	20250110	140500	48186680	5910	5910	5910	5910	0
306	20250110	140400	48186680	5910	5910	5910	5910	0
307	20250110	140300	48186680	5910	5910	5910	5910	0
308	20250110	140200	48186680	5910	5910	5910	5910	13
309	20250110	140100	48109850	5910	5910	5910	5910	0
310	20250110	140000	48109850	5910	5910	5910	5910	0
311	20250110	135900	48109850	5910	5910	5910	5910	16
312	20250110	135800	48015290	5910	5910	5910	5910	0
313	20250110	135700	48015290	5910	5910	5910	5910	0
314	20250110	135600	48015290	5910	5910	5910	5910	211
315	20250110	135500	46768280	5900	5900	5900	5900	0
316	20250110	135400	46768280	5900	5900	5900	5900	0
317	20250110	135300	46768280	5900	5900	5900	5900	0
318	20250110	135200	46768280	5900	5900	5900	5900	0
319	20250110	135100	46768280	5900	5900	5900	5900	0
320	20250110	135000	46768280	5900	5900	5900	5900	0
321	20250110	134900	46768280	5900	5900	5900	5900	0
322	20250110	134800	46768280	5900	5900	5900	5900	0
323	20250110	134700	46768280	5900	5900	5900	5900	0
324	20250110	134600	46768280	5900	5900	5900	5900	1
325	20250110	134500	46762380	5920	5920	5920	5920	0
326	20250110	134400	46762380	5920	5920	5920	5920	0
327	20250110	134300	46762380	5920	5920	5920	5920	0
328	20250110	134200	46762380	5920	5920	5920	5920	0
329	20250110	134100	46762380	5920	5920	5920	5920	0
330	20250110	134000	46762380	5920	5920	5920	5920	0
331	20250110	133900	46762380	5920	5920	5920	5920	0
332	20250110	133800	46762380	5920	5910	5920	5910	50
333	20250110	133700	46466840	5910	5910	5910	5910	2
334	20250110	133600	46455020	5920	5920	5920	5920	0
335	20250110	133500	46455020	5920	5920	5920	5920	0
336	20250110	133400	46455020	5920	5920	5920	5920	0
337	20250110	133300	46455020	5920	5920	5920	5920	0
338	20250110	133200	46455020	5920	5920	5920	5920	0
339	20250110	133100	46455020	5920	5920	5920	5920	0
340	20250110	133000	46455020	5920	5910	5920	5910	25
341	20250110	132900	46307220	5910	5910	5920	5910	123
342	20250110	132800	45580160	5910	5910	5910	5910	0
343	20250110	132700	45580160	5910	5910	5910	5910	21
344	20250110	132600	45456050	5910	5910	5910	5910	15
345	20250110	132500	45367400	5910	5900	5910	5900	314
346	20250110	132400	43513240	5900	5900	5900	5900	0
347	20250110	132300	43513240	5900	5900	5900	5900	0
348	20250110	132200	43513240	5900	5900	5900	5900	0
349	20250110	132100	43513240	5900	5900	5900	5900	0
350	20250110	132000	43513240	5900	5900	5900	5900	119
351	20250110	131900	42811140	5900	5900	5900	5900	0
352	20250110	131800	42811140	5900	5900	5900	5900	0
353	20250110	131700	42811140	5900	5900	5900	5900	0
354	20250110	131600	42811140	5900	5900	5900	5900	0
355	20250110	131500	42811140	5900	5900	5900	5900	600
356	20250110	131400	39271140	5910	5910	5910	5910	0
357	20250110	131300	39271140	5910	5900	5910	5900	27
358	20250110	131200	39111820	5910	5910	5910	5910	0
359	20250110	131100	39111820	5910	5910	5910	5910	0
360	20250110	131000	39111820	5910	5910	5910	5910	0
361	20250110	130900	39111820	5910	5910	5910	5910	0
362	20250110	130800	39111820	5910	5910	5910	5910	0
363	20250110	130700	39111820	5910	5910	5910	5910	0
364	20250110	130600	39111820	5910	5910	5910	5910	28
365	20250110	130500	38946340	5910	5910	5910	5910	2
366	20250110	130400	38934520	5920	5920	5920	5920	0
367	20250110	130300	38934520	5920	5920	5920	5920	0
368	20250110	130200	38934520	5920	5920	5920	5920	0
369	20250110	130100	38934520	5920	5920	5920	5920	0
370	20250110	130000	38934520	5920	5920	5920	5920	0
371	20250110	125900	38934520	5920	5920	5920	5920	13
372	20250110	125800	38857560	5910	5910	5910	5910	0
373	20250110	125700	38857560	5910	5910	5910	5910	0
374	20250110	125600	38857560	5910	5910	5910	5910	0
375	20250110	125500	38857560	5910	5910	5910	5910	0
376	20250110	125400	38857560	5910	5910	5910	5910	0
377	20250110	125300	38857560	5910	5910	5910	5910	20
378	20250110	125200	38739360	5920	5920	5920	5920	0
379	20250110	125100	38739360	5920	5920	5920	5920	0
380	20250110	125000	38739360	5920	5920	5920	5920	3
381	20250110	124900	38721600	5920	5920	5920	5920	5
382	20250110	124800	38692000	5900	5900	5900	5900	0
383	20250110	124700	38692000	5900	5900	5900	5900	5
384	20250110	124600	38662500	5920	5920	5920	5920	0
385	20250110	124500	38662500	5920	5910	5920	5910	102
386	20250110	124400	38059620	5910	5910	5910	5910	0
387	20250110	124300	38059620	5910	5910	5910	5910	0
388	20250110	124200	38059620	5910	5910	5910	5910	0
389	20250110	124100	38059620	5910	5910	5910	5910	0
390	20250110	124000	38059620	5910	5910	5910	5910	0
391	20250110	123900	38059620	5910	5910	5910	5910	0
392	20250110	123800	38059620	5910	5910	5910	5910	0
393	20250110	123700	38059620	5910	5910	5910	5910	1
394	20250110	123600	38053710	5910	5910	5910	5910	0
395	20250110	123500	38053710	5910	5910	5910	5910	0
396	20250110	123400	38053710	5910	5910	5910	5910	0
397	20250110	123300	38053710	5910	5910	5910	5910	0
398	20250110	123200	38053710	5910	5910	5910	5910	0
399	20250110	123100	38053710	5910	5910	5910	5910	2
400	20250110	123000	38041890	5910	5910	5910	5910	1
401	20250110	122900	38035980	5910	5910	5910	5910	0
402	20250110	122800	38035980	5910	5910	5910	5910	0
403	20250110	122700	38035980	5910	5910	5910	5910	573
404	20250110	122600	34649550	5920	5920	5920	5920	0
405	20250110	122500	34649550	5920	5920	5920	5920	0
406	20250110	122400	34649550	5920	5920	5920	5920	0
407	20250110	122300	34649550	5920	5920	5920	5920	0
408	20250110	122200	34649550	5920	5920	5920	5920	0
409	20250110	122100	34649550	5920	5920	5920	5920	0
410	20250110	122000	34649550	5920	5920	5920	5920	0
411	20250110	121900	34649550	5920	5920	5920	5920	0
412	20250110	121800	34649550	5920	5920	5920	5920	1
413	20250110	121700	34643630	5920	5920	5920	5920	2
414	20250110	121600	34631790	5920	5920	5920	5920	0
415	20250110	121500	34631790	5920	5920	5920	5920	0
416	20250110	121400	34631790	5920	5920	5920	5920	0
417	20250110	121300	34631790	5920	5920	5920	5920	0
418	20250110	121200	34631790	5920	5920	5920	5920	3
419	20250110	121100	34614030	5920	5920	5920	5920	0
420	20250110	121000	34614030	5920	5920	5920	5920	0
421	20250110	120900	34614030	5920	5920	5920	5920	0
422	20250110	120800	34614030	5920	5920	5920	5920	0
423	20250110	120700	34614030	5920	5920	5920	5920	1
424	20250110	120600	34608110	5930	5930	5930	5930	0
425	20250110	120500	34608110	5930	5930	5930	5930	13
426	20250110	120400	34531020	5930	5930	5930	5930	4
427	20250110	120300	34507300	5910	5910	5910	5910	0
428	20250110	120200	34507300	5910	5910	5910	5910	100
429	20250110	120100	33916300	5930	5910	5930	5910	101
430	20250110	120000	33319370	5920	5920	5920	5920	0
431	20250110	115900	33319370	5920	5920	5920	5920	11
432	20250110	115800	33254250	5920	5920	5920	5920	0
433	20250110	115700	33254250	5920	5920	5920	5920	0
434	20250110	115600	33254250	5920	5920	5920	5920	251
435	20250110	115500	31768330	5920	5920	5920	5920	5
436	20250110	115400	31738730	5920	5920	5920	5920	0
437	20250110	115300	31738730	5920	5920	5920	5920	0
438	20250110	115200	31738730	5920	5920	5920	5920	169
439	20250110	115100	30738250	5910	5910	5910	5910	25
440	20250110	115000	30590500	5910	5910	5910	5910	0
441	20250110	114900	30590500	5910	5910	5910	5910	0
442	20250110	114800	30590500	5910	5910	5910	5910	0
443	20250110	114700	30590500	5910	5910	5920	5910	21
444	20250110	114600	30466380	5920	5920	5920	5920	0
445	20250110	114500	30466380	5920	5920	5920	5920	6
446	20250110	114400	30430860	5910	5910	5910	5910	0
447	20250110	114300	30430860	5910	5910	5910	5910	0
448	20250110	114200	30430860	5910	5910	5910	5910	0
449	20250110	114100	30430860	5910	5910	5910	5910	0
450	20250110	114000	30430860	5910	5910	5910	5910	0
451	20250110	113900	30430860	5910	5910	5910	5910	20
452	20250110	113800	30312660	5920	5920	5920	5920	0
453	20250110	113700	30312660	5920	5920	5920	5920	16
454	20250110	113600	30217940	5920	5920	5920	5920	0
455	20250110	113500	30217940	5920	5920	5920	5920	0
456	20250110	113400	30217940	5920	5920	5920	5920	0
457	20250110	113300	30217940	5920	5920	5920	5920	0
458	20250110	113200	30217940	5920	5920	5920	5920	0
459	20250110	113100	30217940	5920	5920	5920	5920	195
460	20250110	113000	29063540	5900	5900	5900	5900	0
461	20250110	112900	29063540	5900	5900	5900	5900	0
462	20250110	112800	29063540	5900	5900	5900	5900	0
463	20250110	112700	29063540	5900	5900	5900	5900	0
464	20250110	112600	29063540	5900	5900	5900	5900	0
465	20250110	112500	29063540	5900	5900	5900	5900	0
466	20250110	112400	29063540	5900	5900	5900	5900	0
467	20250110	112300	29063540	5900	5900	5900	5900	0
468	20250110	112200	29063540	5900	5900	5900	5900	0
469	20250110	112100	29063540	5900	5910	5910	5900	500
470	20250110	112000	26113030	5900	5900	5900	5900	0
471	20250110	111900	26113030	5900	5900	5900	5900	0
472	20250110	111800	26113030	5900	5900	5900	5900	0
473	20250110	111700	26113030	5900	5920	5920	5900	456
474	20250110	111600	23418830	5910	5910	5910	5910	0
475	20250110	111500	23418830	5910	5910	5910	5910	39
476	20250110	111400	23188340	5910	5910	5910	5910	0
477	20250110	111300	23188340	5910	5910	5910	5910	150
478	20250110	111200	22301840	5900	5900	5900	5900	0
479	20250110	111100	22301840	5900	5900	5900	5900	0
480	20250110	111000	22301840	5900	5900	5900	5900	174
481	20250110	110900	21275240	5900	5900	5900	5900	1
482	20250110	110800	21269340	5900	5900	5900	5900	0
483	20250110	110700	21269340	5900	5890	5900	5890	630
484	20250110	110600	17553220	5890	5890	5890	5890	59
485	20250110	110500	17205710	5900	5900	5900	5900	0
486	20250110	110400	17205710	5900	5900	5900	5900	0
487	20250110	110300	17205710	5900	5900	5900	5900	1
488	20250110	110200	17199810	5900	5900	5900	5900	0
489	20250110	110100	17199810	5900	5900	5900	5900	1
490	20250110	110000	17193910	5900	5900	5900	5900	2
491	20250110	105900	17182110	5900	5890	5900	5890	20
492	20250110	105800	17064210	5890	5900	5900	5890	22
493	20250110	105700	16934610	5890	5890	5890	5890	0
494	20250110	105600	16934610	5890	5890	5890	5890	0
495	20250110	105500	16934610	5890	5890	5890	5890	10
496	20250110	105400	16875710	5890	5890	5890	5890	10
497	20250110	105300	16816810	5900	5890	5900	5890	28
498	20250110	105200	16651880	5900	5900	5900	5900	0
499	20250110	105100	16651880	5900	5900	5900	5900	1
500	20250110	105000	16645980	5900	5900	5900	5900	1
501	20250110	104900	16640080	5900	5900	5900	5900	0
502	20250110	104800	16640080	5900	5900	5900	5900	0
503	20250110	104700	16640080	5900	5900	5900	5900	1
504	20250110	104600	16634180	5890	5890	5890	5890	0
505	20250110	104500	16634180	5890	5890	5890	5890	12
506	20250110	104400	16563500	5890	5890	5890	5890	0
507	20250110	104300	16563500	5890	5890	5890	5890	0
508	20250110	104200	16563500	5890	5890	5890	5880	189
509	20250110	104100	15450720	5900	5900	5900	5900	0
510	20250110	104000	15450720	5900	5900	5900	5900	0
511	20250110	103900	15450720	5900	5900	5900	5900	0
512	20250110	103800	15450720	5900	5900	5900	5900	0
513	20250110	103700	15450720	5900	5900	5900	5900	0
514	20250110	103600	15450720	5900	5870	5900	5870	301
515	20250110	103500	13683820	5870	5870	5870	5870	69
516	20250110	103400	13278790	5870	5870	5870	5870	0
517	20250110	103300	13278790	5870	5870	5870	5870	0
518	20250110	103200	13278790	5870	5870	5870	5870	0
519	20250110	103100	13278790	5870	5870	5870	5870	0
520	20250110	103000	13278790	5870	5870	5870	5870	0
521	20250110	102900	13278790	5870	5870	5870	5870	0
522	20250110	102800	13278790	5870	5900	5900	5870	350
523	20250110	102700	11215290	5900	5900	5900	5900	0
524	20250110	102600	11215290	5900	5900	5900	5900	89
525	20250110	102500	10690190	5910	5910	5910	5910	0
526	20250110	102400	10690190	5910	5910	5910	5910	300
527	20250110	102300	8917190	5910	5910	5910	5910	0
528	20250110	102200	8917190	5910	5910	5910	5910	1
529	20250110	102100	8911280	5910	5900	5910	5900	51
530	20250110	102000	8610370	5910	5910	5910	5910	0
531	20250110	101900	8610370	5910	5910	5910	5910	0
532	20250110	101800	8610370	5910	5910	5910	5910	0
533	20250110	101700	8610370	5910	5910	5910	5910	0
534	20250110	101600	8610370	5910	5910	5910	5910	1
535	20250110	101500	8604460	5910	5910	5910	5910	0
536	20250110	101400	8604460	5910	5910	5910	5910	0
537	20250110	101300	8604460	5910	5910	5910	5910	0
538	20250110	101200	8604460	5910	5910	5910	5910	0
539	20250110	101100	8604460	5910	5910	5910	5910	0
540	20250110	101000	8604460	5910	5910	5910	5910	0
541	20250110	100900	8604460	5910	5910	5910	5910	0
542	20250110	100800	8604460	5910	5910	5910	5910	0
543	20250110	100700	8604460	5910	5910	5910	5910	0
544	20250110	100600	8604460	5910	5910	5910	5910	0
545	20250110	100500	8604460	5910	5910	5910	5910	0
546	20250110	100400	8604460	5910	5910	5910	5910	1
547	20250110	100300	8598550	5890	5890	5890	5890	0
548	20250110	100200	8598550	5890	5890	5890	5890	32
549	20250110	100100	8410070	5860	5860	5860	5860	0
550	20250110	100000	8410070	5860	5860	5860	5860	0
551	20250110	095900	8410070	5860	5870	5870	5860	295
552	20250110	095800	6681020	5890	5890	5890	5890	0
553	20250110	095700	6681020	5890	5890	5890	5890	0
554	20250110	095600	6681020	5890	5890	5890	5890	0
555	20250110	095500	6681020	5890	5890	5890	5890	6
556	20250110	095400	6645680	5870	5870	5870	5870	0
557	20250110	095300	6645680	5870	5870	5870	5870	0
558	20250110	095200	6645680	5870	5870	5870	5870	0
559	20250110	095100	6645680	5870	5870	5870	5870	0
560	20250110	095000	6645680	5870	5870	5870	5870	0
561	20250110	094900	6645680	5870	5870	5870	5870	0
562	20250110	094800	6645680	5870	5870	5870	5870	0
563	20250110	094700	6645680	5870	5870	5870	5870	0
564	20250110	094600	6645680	5870	5870	5870	5870	0
565	20250110	094500	6645680	5870	5870	5870	5870	88
566	20250110	094400	6129120	5870	5870	5870	5870	575
567	20250110	094300	2753870	5870	5870	5870	5870	150
568	20250110	094200	1873370	5880	5890	5890	5880	12
569	20250110	094100	1802790	5890	5890	5890	5890	0
570	20250110	094000	1802790	5890	5890	5890	5890	0
571	20250110	093900	1802790	5890	5890	5890	5890	0
572	20250110	093800	1802790	5890	5890	5890	5890	0
573	20250110	093700	1802790	5890	5890	5890	5890	0
574	20250110	093600	1802790	5890	5890	5890	5890	0
575	20250110	093500	1802790	5890	5890	5890	5890	23
576	20250110	093400	1667320	5920	5920	5920	5920	0
577	20250110	093300	1667320	5920	5920	5920	5920	0
578	20250110	093200	1667320	5920	5920	5920	5920	9
579	20250110	093100	1614040	5920	5920	5920	5920	0
580	20250110	093000	1614040	5920	5920	5920	5920	10
581	20250110	092900	1554840	5920	5920	5920	5920	0
582	20250110	092800	1554840	5920	5920	5920	5920	0
583	20250110	092700	1554840	5920	5920	5920	5920	0
584	20250110	092600	1554840	5920	5920	5920	5920	0
585	20250110	092500	1554840	5920	5920	5920	5920	0
586	20250110	092400	1554840	5920	5920	5920	5920	0
587	20250110	092300	1554840	5920	5920	5920	5920	0
588	20250110	092200	1554840	5920	5920	5920	5920	0
589	20250110	092100	1554840	5920	5920	5920	5920	2
590	20250110	092000	1543000	5920	5920	5920	5920	0
591	20250110	091900	1543000	5920	5920	5920	5920	0
592	20250110	091800	1543000	5920	5920	5920	5920	10
593	20250110	091700	1483800	5930	5930	5930	5930	0
594	20250110	091600	1483800	5930	5930	5930	5930	2
595	20250110	091500	1471940	5900	5900	5900	5900	0
596	20250110	091400	1471940	5900	5900	5900	5900	150
597	20250110	091300	586940	5860	5860	5860	5860	0
598	20250110	091200	586940	5860	5860	5860	5860	0
599	20250110	091100	586940	5860	5860	5860	5860	0
600	20250110	091000	586940	5860	5870	5870	5860	100
601	20250110	090900	0	5870	5870	5870	5870	0
602	20250110	090800	0	5870	5870	5870	5870	0
603	20250110	090700	0	5870	5870	5870	5870	0
604	20250110	090600	0	5870	5870	5870	5870	0
605	20250110	090500	0	5870	5870	5870	5870	0
606	20250110	090400	0	5870	5870	5870	5870	0
607	20250110	090300	0	5870	5870	5870	5870	0
608	20250110	090200	0	5870	5870	5870	5870	0
609	20250110	090100	0	5870	5870	5870	5870	0
610	20250110	090000	0	5870	5870	5870	5870	0