KissMeData/034810/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191800	69683610	5980	5980	5980	5980	735
3	20250110	191700	69683610	5980	5980	5980	5980	0
4	20250110	191600	69683610	5980	5980	5980	5980	0
5	20250110	191500	69683610	5980	5980	5980	5980	0
6	20250110	191400	69683610	5980	5980	5980	5980	0
7	20250110	191300	69683610	5980	5980	5980	5980	0
8	20250110	191200	69683610	5980	5980	5980	5980	0
9	20250110	191100	69683610	5980	5980	5980	5980	0
10	20250110	191000	69683610	5980	5980	5980	5980	0
11	20250110	190900	69683610	5980	5980	5980	5980	0
12	20250110	190800	69683610	5980	5980	5980	5980	0
13	20250110	190700	69683610	5980	5980	5980	5980	0
14	20250110	190600	69683610	5980	5980	5980	5980	0
15	20250110	190500	69683610	5980	5980	5980	5980	0
16	20250110	190400	69683610	5980	5980	5980	5980	0
17	20250110	190300	69683610	5980	5980	5980	5980	0
18	20250110	190200	69683610	5980	5980	5980	5980	0
19	20250110	190100	69683610	5980	5980	5980	5980	0
20	20250110	190000	69683610	5980	5980	5980	5980	0
21	20250110	185900	69683610	5980	5980	5980	5980	0
22	20250110	185800	69683610	5980	5980	5980	5980	0
23	20250110	185700	69683610	5980	5980	5980	5980	0
24	20250110	185600	69683610	5980	5980	5980	5980	0
25	20250110	185500	69683610	5980	5980	5980	5980	0
26	20250110	185400	69683610	5980	5980	5980	5980	0
27	20250110	185300	69683610	5980	5980	5980	5980	0
28	20250110	185200	69683610	5980	5980	5980	5980	0
29	20250110	185100	69683610	5980	5980	5980	5980	0
30	20250110	185000	69683610	5980	5980	5980	5980	0
31	20250110	184900	69683610	5980	5980	5980	5980	0
32	20250110	184800	69683610	5980	5980	5980	5980	735
33	20250110	184700	69683610	5980	5980	5980	5980	0
34	20250110	184600	69683610	5980	5980	5980	5980	0
35	20250110	184500	69683610	5980	5980	5980	5980	0
36	20250110	184400	69683610	5980	5980	5980	5980	0
37	20250110	184300	69683610	5980	5980	5980	5980	0
38	20250110	184200	69683610	5980	5980	5980	5980	0
39	20250110	184100	69683610	5980	5980	5980	5980	0
40	20250110	184000	69683610	5980	5980	5980	5980	0
41	20250110	183900	69683610	5980	5980	5980	5980	0
42	20250110	183800	69683610	5980	5980	5980	5980	0
43	20250110	183700	69683610	5980	5980	5980	5980	0
44	20250110	183600	69683610	5980	5980	5980	5980	0
45	20250110	183500	69683610	5980	5980	5980	5980	0
46	20250110	183400	69683610	5980	5980	5980	5980	0
47	20250110	183300	69683610	5980	5980	5980	5980	0
48	20250110	183200	69683610	5980	5980	5980	5980	0
49	20250110	183100	69683610	5980	5980	5980	5980	0
50	20250110	183000	69683610	5980	5980	5980	5980	0
51	20250110	182900	69683610	5980	5980	5980	5980	0
52	20250110	182800	69683610	5980	5980	5980	5980	0
53	20250110	182700	69683610	5980	5980	5980	5980	0
54	20250110	182600	69683610	5980	5980	5980	5980	0
55	20250110	182500	69683610	5980	5980	5980	5980	0
56	20250110	182400	69683610	5980	5980	5980	5980	0
57	20250110	182300	69683610	5980	5980	5980	5980	0
58	20250110	182200	69683610	5980	5980	5980	5980	0
59	20250110	182100	69683610	5980	5980	5980	5980	0
60	20250110	182000	69683610	5980	5980	5980	5980	0
61	20250110	181900	69683610	5980	5980	5980	5980	0
62	20250110	181800	69683610	5980	5980	5980	5980	735
63	20250110	181700	69683610	5980	5980	5980	5980	0
64	20250110	181600	69683610	5980	5980	5980	5980	0
65	20250110	181500	69683610	5980	5980	5980	5980	0
66	20250110	181400	69683610	5980	5980	5980	5980	0
67	20250110	181300	69683610	5980	5980	5980	5980	0
68	20250110	181200	69683610	5980	5980	5980	5980	0
69	20250110	181100	69683610	5980	5980	5980	5980	0
70	20250110	181000	69683610	5980	5980	5980	5980	0
71	20250110	180900	69683610	5980	5980	5980	5980	0
72	20250110	180800	69683610	5980	5980	5980	5980	0
73	20250110	180700	69683610	5980	5980	5980	5980	0
74	20250110	180600	69683610	5980	5980	5980	5980	0
75	20250110	180500	69683610	5980	5980	5980	5980	0
76	20250110	180400	69683610	5980	5980	5980	5980	0
77	20250110	180300	69683610	5980	5980	5980	5980	0
78	20250110	180200	69683610	5980	5980	5980	5980	0
79	20250110	180100	69683610	5980	5980	5980	5980	0
80	20250110	180000	69683610	5980	5980	5980	5980	0
81	20250110	175900	69683610	5980	5980	5980	5980	0
82	20250110	175800	69683610	5980	5980	5980	5980	0
83	20250110	175700	69683610	5980	5980	5980	5980	0
84	20250110	175600	69683610	5980	5980	5980	5980	0
85	20250110	175500	69683610	5980	5980	5980	5980	0
86	20250110	175400	69683610	5980	5980	5980	5980	0
87	20250110	175300	69683610	5980	5980	5980	5980	0
88	20250110	175200	69683610	5980	5980	5980	5980	0
89	20250110	175100	69683610	5980	5980	5980	5980	0
90	20250110	175000	69683610	5980	5980	5980	5980	0
91	20250110	174900	69683610	5980	5980	5980	5980	0
92	20250110	174800	69683610	5980	5980	5980	5980	735
93	20250110	174700	69683610	5980	5980	5980	5980	0
94	20250110	174600	69683610	5980	5980	5980	5980	0
95	20250110	174500	69683610	5980	5980	5980	5980	0
96	20250110	174400	69683610	5980	5980	5980	5980	0
97	20250110	174300	69683610	5980	5980	5980	5980	0
98	20250110	174200	69683610	5980	5980	5980	5980	0
99	20250110	174100	69683610	5980	5980	5980	5980	0
100	20250110	174000	69683610	5980	5980	5980	5980	0
101	20250110	173900	69683610	5980	5980	5980	5980	0
102	20250110	173800	69683610	5980	5980	5980	5980	0
103	20250110	173700	69683610	5980	5980	5980	5980	0
104	20250110	173600	69683610	5980	5980	5980	5980	0
105	20250110	173500	69683610	5980	5980	5980	5980	0
106	20250110	173400	69683610	5980	5980	5980	5980	0
107	20250110	173300	69683610	5980	5980	5980	5980	0
108	20250110	173200	69683610	5980	5980	5980	5980	0
109	20250110	173100	69683610	5980	5980	5980	5980	0
110	20250110	173000	69683610	5980	5980	5980	5980	0
111	20250110	172900	69683610	5980	5980	5980	5980	0
112	20250110	172800	69683610	5980	5980	5980	5980	0
113	20250110	172700	69683610	5980	5980	5980	5980	0
114	20250110	172600	69683610	5980	5980	5980	5980	0
115	20250110	172500	69683610	5980	5980	5980	5980	0
116	20250110	172400	69683610	5980	5980	5980	5980	0
117	20250110	172300	69683610	5980	5980	5980	5980	0
118	20250110	172200	69683610	5980	5980	5980	5980	0
119	20250110	172100	69683610	5980	5980	5980	5980	0
120	20250110	172000	69683610	5980	5980	5980	5980	0
121	20250110	171900	69683610	5980	5980	5980	5980	0
122	20250110	171800	69683610	5980	5980	5980	5980	735
123	20250110	171700	69683610	5980	5980	5980	5980	0
124	20250110	171600	69683610	5980	5980	5980	5980	0
125	20250110	171500	69683610	5980	5980	5980	5980	0
126	20250110	171400	69683610	5980	5980	5980	5980	0
127	20250110	171300	69683610	5980	5980	5980	5980	0
128	20250110	171200	69683610	5980	5980	5980	5980	0
129	20250110	171100	69683610	5980	5980	5980	5980	0
130	20250110	171000	69683610	5980	5980	5980	5980	0
131	20250110	170900	69683610	5980	5980	5980	5980	0
132	20250110	170800	69683610	5980	5980	5980	5980	0
133	20250110	170700	69683610	5980	5980	5980	5980	0
134	20250110	170600	69683610	5980	5980	5980	5980	0
135	20250110	170500	69683610	5980	5980	5980	5980	0
136	20250110	170400	69683610	5980	5980	5980	5980	0
137	20250110	170300	69683610	5980	5980	5980	5980	0
138	20250110	170200	69683610	5980	5980	5980	5980	0
139	20250110	170100	69683610	5980	5980	5980	5980	0
140	20250110	170000	69683610	5980	5980	5980	5980	0
141	20250110	165900	69683610	5980	5980	5980	5980	0
142	20250110	165800	69683610	5980	5980	5980	5980	0
143	20250110	165700	69683610	5980	5980	5980	5980	0
144	20250110	165600	69683610	5980	5980	5980	5980	0
145	20250110	165500	69683610	5980	5980	5980	5980	0
146	20250110	165400	69683610	5980	5980	5980	5980	0
147	20250110	165300	69683610	5980	5980	5980	5980	0
148	20250110	165200	69683610	5980	5980	5980	5980	0
149	20250110	165100	69683610	5980	5980	5980	5980	0
150	20250110	165000	69683610	5980	5980	5980	5980	0
151	20250110	164900	69683610	5980	5980	5980	5980	0
152	20250110	164800	69683610	5980	5980	5980	5980	735
153	20250110	164700	69683610	5980	5980	5980	5980	0
154	20250110	164600	69683610	5980	5980	5980	5980	0
155	20250110	164500	69683610	5980	5980	5980	5980	0
156	20250110	164400	69683610	5980	5980	5980	5980	0
157	20250110	164300	69683610	5980	5980	5980	5980	0
158	20250110	164200	69683610	5980	5980	5980	5980	0
159	20250110	164100	69683610	5980	5980	5980	5980	0
160	20250110	164000	69683610	5980	5980	5980	5980	0
161	20250110	163900	69683610	5980	5980	5980	5980	0
162	20250110	163800	69683610	5980	5980	5980	5980	0
163	20250110	163700	69683610	5980	5980	5980	5980	0
164	20250110	163600	69683610	5980	5980	5980	5980	0
165	20250110	163500	69683610	5980	5980	5980	5980	0
166	20250110	163400	69683610	5980	5980	5980	5980	0
167	20250110	163300	69683610	5980	5980	5980	5980	0
168	20250110	163200	69683610	5980	5980	5980	5980	0
169	20250110	163100	69683610	5980	5980	5980	5980	0
170	20250110	163000	69683610	5980	5980	5980	5980	0
171	20250110	162900	69683610	5980	5980	5980	5980	0
172	20250110	162800	69683610	5980	5980	5980	5980	0
173	20250110	162700	69683610	5980	5980	5980	5980	0
174	20250110	162600	69683610	5980	5980	5980	5980	0
175	20250110	162500	69683610	5980	5980	5980	5980	0
176	20250110	162400	69683610	5980	5980	5980	5980	0
177	20250110	162300	69683610	5980	5980	5980	5980	0
178	20250110	162200	69683610	5980	5980	5980	5980	0
179	20250110	162100	69683610	5980	5980	5980	5980	0
180	20250110	162000	69683610	5980	5980	5980	5980	0
181	20250110	161900	69683610	5980	5980	5980	5980	0
182	20250110	161800	69683610	5980	5980	5980	5980	735
183	20250110	161700	69683610	5980	5980	5980	5980	0
184	20250110	161600	69683610	5980	5980	5980	5980	0
185	20250110	161500	69683610	5980	5980	5980	5980	0
186	20250110	161400	69683610	5980	5980	5980	5980	0
187	20250110	161300	69683610	5980	5980	5980	5980	0
188	20250110	161200	69683610	5980	5980	5980	5980	0
189	20250110	161100	69683610	5980	5980	5980	5980	0
190	20250110	161000	69683610	5980	5980	5980	5980	0
191	20250110	160900	69683610	5980	5980	5980	5980	0
192	20250110	160800	69683610	5980	5980	5980	5980	0
193	20250110	160700	69683610	5980	5980	5980	5980	0
194	20250110	160600	69683610	5980	5980	5980	5980	0
195	20250110	160500	69683610	5980	5980	5980	5980	0
196	20250110	160400	69683610	5980	5980	5980	5980	0
197	20250110	160300	69683610	5980	5980	5980	5980	0
198	20250110	160200	69683610	5980	5980	5980	5980	0
199	20250110	160100	69683610	5980	5980	5980	5980	0
200	20250110	160000	69683610	5980	5980	5980	5980	0
201	20250110	155900	69683610	5980	5980	5980	5980	0
202	20250110	155800	69683610	5980	5980	5980	5980	0
203	20250110	155700	69683610	5980	5980	5980	5980	0
204	20250110	155600	69683610	5980	5980	5980	5980	0
205	20250110	155500	69683610	5980	5980	5980	5980	0
206	20250110	155400	69683610	5980	5980	5980	5980	0
207	20250110	155300	69683610	5980	5980	5980	5980	0
208	20250110	155200	69683610	5980	5980	5980	5980	0
209	20250110	155100	69683610	5980	5980	5980	5980	0
210	20250110	155000	69683610	5980	5980	5980	5980	0
211	20250110	154900	69683610	5980	5980	5980	5980	0
212	20250110	154800	69683610	5980	5980	5980	5980	735
213	20250110	154700	69683610	5980	5980	5980	5980	0
214	20250110	154600	69683610	5980	5980	5980	5980	0
215	20250110	154500	69683610	5980	5980	5980	5980	0
216	20250110	154400	69683610	5980	5980	5980	5980	0
217	20250110	154300	69683610	5980	5980	5980	5980	0
218	20250110	154200	69683610	5980	5980	5980	5980	0
219	20250110	154100	69683610	5980	5980	5980	5980	0
220	20250110	154000	69683610	5980	5980	5980	5980	0
221	20250110	153900	69683610	5980	5980	5980	5980	0
222	20250110	153800	69683610	5980	5980	5980	5980	0
223	20250110	153700	69683610	5980	5980	5980	5980	0
224	20250110	153600	69683610	5980	5980	5980	5980	0
225	20250110	153500	69683610	5980	5980	5980	5980	0
226	20250110	153400	69683610	5980	5980	5980	5980	0
227	20250110	153300	69683610	5980	5980	5980	5980	0
228	20250110	153200	69683610	5980	5980	5980	5980	0
229	20250110	153100	69683610	5980	5980	5980	5980	0
230	20250110	153000	69683610	5980	5980	5980	5980	735
231	20250110	152900	65288310	5940	5940	5940	5940	0
232	20250110	152800	65288310	5940	5940	5940	5940	0
233	20250110	152700	65288310	5940	5940	5940	5940	0
234	20250110	152600	65288310	5940	5940	5940	5940	0
235	20250110	152500	65288310	5940	5940	5940	5940	0
236	20250110	152400	65288310	5940	5940	5940	5940	0
237	20250110	152300	65288310	5940	5940	5940	5940	0
238	20250110	152200	65288310	5940	5940	5940	5940	0
239	20250110	152100	65288310	5940	5940	5940	5940	0
240	20250110	152000	65288310	5940	5940	5940	5940	0
241	20250110	151900	65288310	5940	5940	5980	5940	362
242	20250110	151800	63131250	5970	5970	5970	5970	0
243	20250110	151700	63131250	5970	5970	5970	5970	0
244	20250110	151600	63131250	5970	5950	5970	5950	149
245	20250110	151500	62243320	5950	5950	5950	5950	1
246	20250110	151400	62237370	5970	5970	5970	5970	0
247	20250110	151300	62237370	5970	5970	5970	5970	0
248	20250110	151200	62237370	5970	5970	5970	5970	0
249	20250110	151100	62237370	5970	5970	5970	5970	1
250	20250110	151000	62231400	5970	5970	5970	5970	0
251	20250110	150900	62231400	5970	5970	5970	5970	0
252	20250110	150800	62231400	5970	5970	5970	5970	0
253	20250110	150700	62231400	5970	5970	5970	5970	0
254	20250110	150600	62231400	5970	5970	5970	5970	0
255	20250110	150500	62231400	5970	5970	5970	5970	0
256	20250110	150400	62231400	5970	5970	5970	5970	11
257	20250110	150300	62165730	5970	5970	5970	5970	0
258	20250110	150200	62165730	5970	5970	5970	5970	0
259	20250110	150100	62165730	5970	5970	5970	5970	200
260	20250110	150000	60971730	5960	5960	5960	5960	0
261	20250110	145900	60971730	5960	5960	5960	5960	0
262	20250110	145800	60971730	5960	5960	5960	5960	0
263	20250110	145700	60971730	5960	5960	5960	5960	0
264	20250110	145600	60971730	5960	5960	5960	5960	0
265	20250110	145500	60971730	5960	5960	5960	5960	0
266	20250110	145400	60971730	5960	5960	5960	5960	7
267	20250110	145300	60930010	5960	5960	5960	5960	0
268	20250110	145200	60930010	5960	5960	5960	5960	0
269	20250110	145100	60930010	5960	5960	5960	5960	0
270	20250110	145000	60930010	5960	5960	5960	5960	0
271	20250110	144900	60930010	5960	5960	5960	5960	0
272	20250110	144800	60930010	5960	5960	5960	5960	0
273	20250110	144700	60930010	5960	5960	5960	5960	0
274	20250110	144600	60930010	5960	5960	5960	5960	0
275	20250110	144500	60930010	5960	5960	5960	5960	215
276	20250110	144400	59648610	5970	5970	5970	5970	0
277	20250110	144300	59648610	5970	5970	5970	5970	2
278	20250110	144200	59636670	5960	5960	5960	5960	0
279	20250110	144100	59636670	5960	5960	5960	5960	1
280	20250110	144000	59630710	5960	5960	5960	5960	0
281	20250110	143900	59630710	5960	5960	5960	5960	0
282	20250110	143800	59630710	5960	5960	5960	5960	0
283	20250110	143700	59630710	5960	5960	5960	5960	777
284	20250110	143600	54999790	5950	5950	5950	5950	0
285	20250110	143500	54999790	5950	5950	5950	5950	0
286	20250110	143400	54999790	5950	5950	5950	5950	0
287	20250110	143300	54999790	5950	5950	5950	5950	0
288	20250110	143200	54999790	5950	5950	5950	5950	0
289	20250110	143100	54999790	5950	5950	5950	5950	0
290	20250110	143000	54999790	5950	5950	5950	5950	0
291	20250110	142900	54999790	5950	5950	5950	5950	0
292	20250110	142800	54999790	5950	5950	5950	5950	0
293	20250110	142700	54999790	5950	5950	5950	5950	0
294	20250110	142600	54999790	5950	5950	5950	5950	0
295	20250110	142500	54999790	5950	5950	5950	5950	0
296	20250110	142400	54999790	5950	5950	5950	5950	2
297	20250110	142300	54987890	5940	5940	5940	5940	0
298	20250110	142200	54987890	5940	5940	5940	5940	0
299	20250110	142100	54987890	5940	5940	5940	5940	0
300	20250110	142000	54987890	5940	5940	5940	5940	0
301	20250110	141900	54987890	5940	5940	5940	5940	0
302	20250110	141800	54987890	5940	5940	5940	5940	0
303	20250110	141700	54987890	5940	5940	5940	5940	0
304	20250110	141600	54987890	5940	5940	5940	5940	83
305	20250110	141500	54494870	5940	5940	5940	5940	1
306	20250110	141400	54488930	5940	5940	5940	5940	0
307	20250110	141300	54488930	5940	5940	5940	5940	0
308	20250110	141200	54488930	5940	5940	5940	5940	0
309	20250110	141100	54488930	5940	5940	5940	5940	0
310	20250110	141000	54488930	5940	5940	5940	5940	5
311	20250110	140900	54459230	5940	5940	5940	5940	0
312	20250110	140800	54459230	5940	5940	5940	5940	75
313	20250110	140700	54013730	5960	5960	5960	5960	0
314	20250110	140600	54013730	5960	5960	5960	5960	0
315	20250110	140500	54013730	5960	5960	5960	5960	0
316	20250110	140400	54013730	5960	5960	5960	5960	0
317	20250110	140300	54013730	5960	5960	5960	5960	0
318	20250110	140200	54013730	5960	5960	5960	5960	0
319	20250110	140100	54013730	5960	5960	5960	5960	0
320	20250110	140000	54013730	5960	5960	5960	5960	0
321	20250110	135900	54013730	5960	5960	5960	5960	0
322	20250110	135800	54013730	5960	5960	5960	5960	120
323	20250110	135700	53298530	5970	5970	5970	5970	0
324	20250110	135600	53298530	5970	5970	5970	5970	0
325	20250110	135500	53298530	5970	5970	5970	5970	0
326	20250110	135400	53298530	5970	5970	5970	5970	0
327	20250110	135300	53298530	5970	5970	5970	5970	0
328	20250110	135200	53298530	5970	5970	5970	5970	0
329	20250110	135100	53298530	5970	5970	5970	5970	0
330	20250110	135000	53298530	5970	5970	5970	5970	0
331	20250110	134900	53298530	5970	5970	5970	5970	0
332	20250110	134800	53298530	5970	5970	5970	5970	0
333	20250110	134700	53298530	5970	5970	5970	5970	0
334	20250110	134600	53298530	5970	5970	5970	5970	10
335	20250110	134500	53238830	5940	5940	5940	5940	0
336	20250110	134400	53238830	5940	5940	5940	5940	0
337	20250110	134300	53238830	5940	5940	5940	5940	0
338	20250110	134200	53238830	5940	5940	5940	5940	0
339	20250110	134100	53238830	5940	5940	5940	5940	0
340	20250110	134000	53238830	5940	5940	5940	5940	0
341	20250110	133900	53238830	5940	5940	5940	5940	2
342	20250110	133800	53226950	5930	5930	5930	5930	0
343	20250110	133700	53226950	5930	5930	5930	5930	0
344	20250110	133600	53226950	5930	5930	5930	5930	0
345	20250110	133500	53226950	5930	5930	5930	5930	0
346	20250110	133400	53226950	5930	5930	5930	5930	0
347	20250110	133300	53226950	5930	5930	5930	5930	0
348	20250110	133200	53226950	5930	5930	5930	5930	0
349	20250110	133100	53226950	5930	5930	5930	5930	0
350	20250110	133000	53226950	5930	5930	5930	5930	0
351	20250110	132900	53226950	5930	5930	5930	5930	0
352	20250110	132800	53226950	5930	5930	5930	5930	0
353	20250110	132700	53226950	5930	5940	5940	5930	300
354	20250110	132600	51447750	5950	5950	5950	5950	0
355	20250110	132500	51447750	5950	5950	5950	5950	1
356	20250110	132400	51441800	5920	5920	5920	5920	0
357	20250110	132300	51441800	5920	5920	5920	5920	0
358	20250110	132200	51441800	5920	5920	5920	5920	0
359	20250110	132100	51441800	5920	5920	5920	5920	0
360	20250110	132000	51441800	5920	5920	5920	5920	0
361	20250110	131900	51441800	5920	5930	5930	5920	210
362	20250110	131800	50197930	5930	5930	5930	5930	0
363	20250110	131700	50197930	5930	5930	5930	5930	200
364	20250110	131600	49011930	5930	5930	5930	5930	0
365	20250110	131500	49011930	5930	5930	5930	5930	0
366	20250110	131400	49011930	5930	5930	5930	5930	0
367	20250110	131300	49011930	5930	5930	5930	5930	0
368	20250110	131200	49011930	5930	5930	5930	5930	0
369	20250110	131100	49011930	5930	5930	5930	5930	0
370	20250110	131000	49011930	5930	5930	5930	5930	0
371	20250110	130900	49011930	5930	5930	5930	5930	0
372	20250110	130800	49011930	5930	5930	5930	5930	1
373	20250110	130700	49006000	5970	5970	5970	5970	0
374	20250110	130600	49006000	5970	5970	5970	5970	0
375	20250110	130500	49006000	5970	5970	5970	5970	0
376	20250110	130400	49006000	5970	5970	5970	5970	0
377	20250110	130300	49006000	5970	5970	5970	5970	0
378	20250110	130200	49006000	5970	5970	5970	5970	0
379	20250110	130100	49006000	5970	5970	5970	5970	0
380	20250110	130000	49006000	5970	5970	5970	5970	0
381	20250110	125900	49006000	5970	5970	5970	5970	0
382	20250110	125800	49006000	5970	5970	5970	5970	0
383	20250110	125700	49006000	5970	5970	5970	5970	0
384	20250110	125600	49006000	5970	5970	5970	5970	0
385	20250110	125500	49006000	5970	5970	5970	5970	0
386	20250110	125400	49006000	5970	5970	5970	5970	0
387	20250110	125300	49006000	5970	5970	5970	5970	0
388	20250110	125200	49006000	5970	5970	5970	5970	0
389	20250110	125100	49006000	5970	5970	5970	5970	0
390	20250110	125000	49006000	5970	5970	5970	5970	0
391	20250110	124900	49006000	5970	5970	5970	5970	0
392	20250110	124800	49006000	5970	5970	5970	5970	0
393	20250110	124700	49006000	5970	5970	5970	5970	0
394	20250110	124600	49006000	5970	5970	5970	5970	0
395	20250110	124500	49006000	5970	5970	5970	5970	0
396	20250110	124400	49006000	5970	5970	5970	5970	0
397	20250110	124300	49006000	5970	5970	5970	5970	0
398	20250110	124200	49006000	5970	5970	5970	5970	0
399	20250110	124100	49006000	5970	5940	5970	5940	606
400	20250110	124000	45406330	5940	5940	5940	5940	0
401	20250110	123900	45406330	5940	5940	5940	5940	0
402	20250110	123800	45406330	5940	5940	5940	5940	0
403	20250110	123700	45406330	5940	5940	5940	5940	0
404	20250110	123600	45406330	5940	5940	5940	5940	0
405	20250110	123500	45406330	5940	5940	5940	5940	2
406	20250110	123400	45394450	5940	5940	5940	5940	0
407	20250110	123300	45394450	5940	5940	5940	5940	0
408	20250110	123200	45394450	5940	5940	5940	5940	0
409	20250110	123100	45394450	5940	5940	5940	5940	0
410	20250110	123000	45394450	5940	5940	5940	5940	0
411	20250110	122900	45394450	5940	5940	5940	5940	0
412	20250110	122800	45394450	5940	5940	5940	5940	0
413	20250110	122700	45394450	5940	5940	5940	5940	0
414	20250110	122600	45394450	5940	5940	5940	5940	0
415	20250110	122500	45394450	5940	5940	5940	5940	0
416	20250110	122400	45394450	5940	5940	5940	5940	0
417	20250110	122300	45394450	5940	5940	5940	5940	150
418	20250110	122200	44503450	5940	5940	5940	5940	0
419	20250110	122100	44503450	5940	5940	5940	5940	0
420	20250110	122000	44503450	5940	5940	5940	5940	0
421	20250110	121900	44503450	5940	5940	5940	5940	1
422	20250110	121800	44497510	5920	5920	5920	5920	0
423	20250110	121700	44497510	5920	5920	5920	5920	0
424	20250110	121600	44497510	5920	5920	5920	5920	321
425	20250110	121500	42597190	5930	5930	5930	5930	0
426	20250110	121400	42597190	5930	5930	5930	5930	0
427	20250110	121300	42597190	5930	5930	5930	5930	0
428	20250110	121200	42597190	5930	5930	5930	5930	0
429	20250110	121100	42597190	5930	5930	5930	5930	0
430	20250110	121000	42597190	5930	5930	5930	5930	0
431	20250110	120900	42597190	5930	5930	5930	5930	0
432	20250110	120800	42597190	5930	5930	5930	5930	0
433	20250110	120700	42597190	5930	5930	5930	5930	0
434	20250110	120600	42597190	5930	5920	5930	5920	12
435	20250110	120500	42526130	5910	5910	5910	5910	0
436	20250110	120400	42526130	5910	5910	5910	5910	0
437	20250110	120300	42526130	5910	5910	5910	5910	0
438	20250110	120200	42526130	5910	5910	5910	5910	0
439	20250110	120100	42526130	5910	5910	5910	5910	0
440	20250110	120000	42526130	5910	5920	5920	5910	172
441	20250110	115900	41509600	5930	5930	5930	5930	0
442	20250110	115800	41509600	5930	5930	5930	5930	0
443	20250110	115700	41509600	5930	5930	5930	5930	0
444	20250110	115600	41509600	5930	5930	5930	5930	0
445	20250110	115500	41509600	5930	5930	5930	5930	0
446	20250110	115400	41509600	5930	5930	5930	5930	0
447	20250110	115300	41509600	5930	5930	5930	5930	14
448	20250110	115200	41426580	5920	5920	5920	5920	0
449	20250110	115100	41426580	5920	5920	5920	5920	0
450	20250110	115000	41426580	5920	5920	5920	5920	0
451	20250110	114900	41426580	5920	5920	5920	5920	0
452	20250110	114800	41426580	5920	5920	5920	5920	0
453	20250110	114700	41426580	5920	5920	5920	5920	0
454	20250110	114600	41426580	5920	5920	5920	5920	50
455	20250110	114500	41130580	5920	5920	5920	5920	0
456	20250110	114400	41130580	5920	5920	5920	5920	400
457	20250110	114300	38762580	5940	5940	5940	5940	0
458	20250110	114200	38762580	5940	5940	5940	5940	0
459	20250110	114100	38762580	5940	5940	5940	5940	0
460	20250110	114000	38762580	5940	5940	5940	5940	0
461	20250110	113900	38762580	5940	5940	5940	5940	0
462	20250110	113800	38762580	5940	5940	5940	5940	0
463	20250110	113700	38762580	5940	5940	5940	5940	0
464	20250110	113600	38762580	5940	5940	5940	5940	0
465	20250110	113500	38762580	5940	5940	5940	5940	0
466	20250110	113400	38762580	5940	5940	5940	5940	0
467	20250110	113300	38762580	5940	5940	5940	5940	0
468	20250110	113200	38762580	5940	5940	5940	5940	0
469	20250110	113100	38762580	5940	5940	5940	5940	0
470	20250110	113000	38762580	5940	5940	5940	5940	0
471	20250110	112900	38762580	5940	5940	5940	5940	0
472	20250110	112800	38762580	5940	5940	5940	5940	0
473	20250110	112700	38762580	5940	5940	5940	5940	0
474	20250110	112600	38762580	5940	5940	5940	5940	0
475	20250110	112500	38762580	5940	5940	5940	5940	0
476	20250110	112400	38762580	5940	5940	5940	5940	0
477	20250110	112300	38762580	5940	5940	5940	5940	0
478	20250110	112200	38762580	5940	5940	5940	5940	0
479	20250110	112100	38762580	5940	5940	5940	5940	0
480	20250110	112000	38762580	5940	5940	5940	5940	0
481	20250110	111900	38762580	5940	5940	5940	5940	0
482	20250110	111800	38762580	5940	5940	5940	5940	0
483	20250110	111700	38762580	5940	5940	5940	5940	0
484	20250110	111600	38762580	5940	5940	5940	5940	0
485	20250110	111500	38762580	5940	5940	5940	5940	0
486	20250110	111400	38762580	5940	5940	5940	5940	0
487	20250110	111300	38762580	5940	5940	5940	5940	0
488	20250110	111200	38762580	5940	5940	5940	5940	100
489	20250110	111100	38168580	5920	5920	5920	5920	0
490	20250110	111000	38168580	5920	5920	5920	5920	0
491	20250110	110900	38168580	5920	5920	5920	5920	0
492	20250110	110800	38168580	5920	5920	5920	5920	0
493	20250110	110700	38168580	5920	5920	5920	5920	0
494	20250110	110600	38168580	5920	5920	5920	5920	0
495	20250110	110500	38168580	5920	5930	5930	5920	536
496	20250110	110400	34994960	5930	5930	5930	5930	1
497	20250110	110300	34989030	5940	5940	5940	5940	0
498	20250110	110200	34989030	5940	5940	5940	5940	0
499	20250110	110100	34989030	5940	5960	5960	5940	298
500	20250110	110000	33217080	5980	5980	5980	5980	0
501	20250110	105900	33217080	5980	5980	5980	5980	0
502	20250110	105800	33217080	5980	5980	5980	5980	0
503	20250110	105700	33217080	5980	5980	5980	5980	0
504	20250110	105600	33217080	5980	5980	5980	5980	0
505	20250110	105500	33217080	5980	5980	5980	5980	0
506	20250110	105400	33217080	5980	5980	5980	5980	0
507	20250110	105300	33217080	5980	5980	5980	5980	0
508	20250110	105200	33217080	5980	5980	5980	5980	0
509	20250110	105100	33217080	5980	5980	5980	5980	0
510	20250110	105000	33217080	5980	5980	5980	5980	0
511	20250110	104900	33217080	5980	5980	5980	5980	0
512	20250110	104800	33217080	5980	5980	5980	5980	0
513	20250110	104700	33217080	5980	5980	5980	5980	0
514	20250110	104600	33217080	5980	5980	5980	5980	0
515	20250110	104500	33217080	5980	5980	5980	5980	0
516	20250110	104400	33217080	5980	5980	5980	5980	0
517	20250110	104300	33217080	5980	5980	5980	5980	0
518	20250110	104200	33217080	5980	5980	5980	5980	0
519	20250110	104100	33217080	5980	5980	5980	5980	0
520	20250110	104000	33217080	5980	5980	5980	5980	0
521	20250110	103900	33217080	5980	5980	5980	5980	0
522	20250110	103800	33217080	5980	5980	5980	5980	0
523	20250110	103700	33217080	5980	5980	5980	5980	0
524	20250110	103600	33217080	5980	5980	5980	5980	0
525	20250110	103500	33217080	5980	5980	5980	5980	0
526	20250110	103400	33217080	5980	5980	5980	5980	0
527	20250110	103300	33217080	5980	5980	5980	5980	3
528	20250110	103200	33199140	5980	5980	5980	5980	2091
529	20250110	103100	20694960	5980	5980	5980	5980	0
530	20250110	103000	20694960	5980	5980	5980	5980	0
531	20250110	102900	20694960	5980	5980	5980	5980	0
532	20250110	102800	20694960	5980	5960	5980	5960	511
533	20250110	102700	17639200	5980	5950	5980	5950	501
534	20250110	102600	14647850	5930	5930	5930	5930	0
535	20250110	102500	14647850	5930	5930	5930	5930	0
536	20250110	102400	14647850	5930	5930	5930	5930	0
537	20250110	102300	14647850	5930	5930	5930	5930	0
538	20250110	102200	14647850	5930	5930	5930	5930	0
539	20250110	102100	14647850	5930	5930	5930	5930	0
540	20250110	102000	14647850	5930	5930	5930	5930	0
541	20250110	101900	14647850	5930	5930	5930	5930	0
542	20250110	101800	14647850	5930	5930	5930	5930	0
543	20250110	101700	14647850	5930	5930	5930	5930	0
544	20250110	101600	14647850	5930	5930	5930	5930	0
545	20250110	101500	14647850	5930	5930	5930	5930	86
546	20250110	101400	14137870	5930	5930	5930	5930	0
547	20250110	101300	14137870	5930	5930	5930	5930	89
548	20250110	101200	13610100	5930	5930	5930	5930	0
549	20250110	101100	13610100	5930	5940	5940	5930	747
550	20250110	101000	9180280	5970	5970	5970	5970	0
551	20250110	100900	9180280	5970	5970	5970	5970	0
552	20250110	100800	9180280	5970	5970	5970	5970	0
553	20250110	100700	9180280	5970	5970	5970	5970	0
554	20250110	100600	9180280	5970	5970	5970	5970	0
555	20250110	100500	9180280	5970	5970	5970	5970	0
556	20250110	100400	9180280	5970	5970	5970	5970	1
557	20250110	100300	9174310	5970	5970	5970	5970	0
558	20250110	100200	9174310	5970	5970	5970	5970	1
559	20250110	100100	9168340	5970	5970	5970	5970	0
560	20250110	100000	9168340	5970	5960	5970	5960	60
561	20250110	095900	8810160	5930	5930	5930	5930	0
562	20250110	095800	8810160	5930	5930	5930	5930	0
563	20250110	095700	8810160	5930	5930	5930	5930	0
564	20250110	095600	8810160	5930	5930	5930	5930	0
565	20250110	095500	8810160	5930	5930	5930	5930	0
566	20250110	095400	8810160	5930	5930	5930	5930	0
567	20250110	095300	8810160	5930	5930	5930	5930	0
568	20250110	095200	8810160	5930	5930	5930	5930	0
569	20250110	095100	8810160	5930	5930	5930	5930	0
570	20250110	095000	8810160	5930	5930	5930	5930	0
571	20250110	094900	8810160	5930	5930	5930	5930	0
572	20250110	094800	8810160	5930	5930	5930	5930	2
573	20250110	094700	8798300	5970	5970	5970	5970	2
574	20250110	094600	8786360	5970	5970	5970	5970	1
575	20250110	094500	8780390	5970	5970	5970	5970	5
576	20250110	094400	8750540	5970	5970	5970	5970	0
577	20250110	094300	8750540	5970	5970	5970	5970	6
578	20250110	094200	8714720	5970	5970	5970	5970	3
579	20250110	094100	8696810	5980	5980	5980	5980	0
580	20250110	094000	8696810	5980	5980	5980	5980	0
581	20250110	093900	8696810	5980	5980	5980	5980	0
582	20250110	093800	8696810	5980	5980	5980	5980	0
583	20250110	093700	8696810	5980	5980	5980	5980	0
584	20250110	093600	8696810	5980	5980	5980	5980	0
585	20250110	093500	8696810	5980	5980	5980	5980	2
586	20250110	093400	8684850	5980	5980	5980	5980	0
587	20250110	093300	8684850	5980	5980	5980	5980	0
588	20250110	093200	8684850	5980	5980	5980	5980	0
589	20250110	093100	8684850	5980	5960	5980	5960	80
590	20250110	093000	8207550	5960	5960	5960	5960	0
591	20250110	092900	8207550	5960	5960	5960	5960	260
592	20250110	092800	6657950	5960	5960	5960	5960	0
593	20250110	092700	6657950	5960	5960	5960	5960	0
594	20250110	092600	6657950	5960	5960	5960	5960	0
595	20250110	092500	6657950	5960	5960	5960	5960	100
596	20250110	092400	6061950	5960	5960	5960	5960	130
597	20250110	092300	5287150	5960	5960	5960	5960	1
598	20250110	092200	5281190	5920	5920	5920	5920	1
599	20250110	092100	5275270	5920	5920	5920	5910	552
600	20250110	092000	2011240	5910	5950	5950	5910	109
601	20250110	091900	1365160	5950	5950	5950	5950	0
602	20250110	091800	1365160	5950	5950	5950	5950	0
603	20250110	091700	1365160	5950	5950	5950	5950	2
604	20250110	091600	1353260	5950	5950	5950	5950	1
605	20250110	091500	1347310	5930	5930	5930	5930	0
606	20250110	091400	1347310	5930	5930	5930	5930	0
607	20250110	091300	1347310	5930	5930	5930	5930	0
608	20250110	091200	1347310	5930	5930	5930	5930	0
609	20250110	091100	1347310	5930	5930	5930	5930	200
610	20250110	091000	161310	5940	5940	5940	5940	0
611	20250110	090900	161310	5940	5940	5940	5940	0
612	20250110	090800	161310	5940	5940	5940	5940	0
613	20250110	090700	161310	5940	5940	5940	5940	0
614	20250110	090600	161310	5940	5940	5940	5940	0
615	20250110	090500	161310	5940	5940	5940	5940	0
616	20250110	090400	161310	5940	5940	5940	5940	0
617	20250110	090300	161310	5940	5940	5940	5940	3
618	20250110	090200	143490	5970	5970	5970	5970	0
619	20250110	090100	143490	5970	5970	5970	5970	0
620	20250110	090000	143490	5970	5980	5980	5970	24