KissMeData/041520/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192600	50216230	5080	5080	5080	5080	110
3	20250108	192500	50216230	5080	5080	5080	5080	0
4	20250108	192400	50216230	5080	5080	5080	5080	0
5	20250108	192300	50216230	5080	5080	5080	5080	0
6	20250108	192200	50216230	5080	5080	5080	5080	0
7	20250108	192100	50216230	5080	5080	5080	5080	0
8	20250108	192000	50216230	5080	5080	5080	5080	0
9	20250108	191900	50216230	5080	5080	5080	5080	0
10	20250108	191800	50216230	5080	5080	5080	5080	0
11	20250108	191700	50216230	5080	5080	5080	5080	0
12	20250108	191600	50216230	5080	5080	5080	5080	0
13	20250108	191500	50216230	5080	5080	5080	5080	0
14	20250108	191400	50216230	5080	5080	5080	5080	0
15	20250108	191300	50216230	5080	5080	5080	5080	0
16	20250108	191200	50216230	5080	5080	5080	5080	0
17	20250108	191100	50216230	5080	5080	5080	5080	0
18	20250108	191000	50216230	5080	5080	5080	5080	0
19	20250108	190900	50216230	5080	5080	5080	5080	0
20	20250108	190800	50216230	5080	5080	5080	5080	0
21	20250108	190700	50216230	5080	5080	5080	5080	0
22	20250108	190600	50216230	5080	5080	5080	5080	0
23	20250108	190500	50216230	5080	5080	5080	5080	0
24	20250108	190400	50216230	5080	5080	5080	5080	0
25	20250108	190300	50216230	5080	5080	5080	5080	0
26	20250108	190200	50216230	5080	5080	5080	5080	0
27	20250108	190100	50216230	5080	5080	5080	5080	0
28	20250108	190000	50216230	5080	5080	5080	5080	0
29	20250108	185900	50216230	5080	5080	5080	5080	0
30	20250108	185800	50216230	5080	5080	5080	5080	0
31	20250108	185700	50216230	5080	5080	5080	5080	0
32	20250108	185600	50216230	5080	5080	5080	5080	110
33	20250108	185500	50216230	5080	5080	5080	5080	0
34	20250108	185400	50216230	5080	5080	5080	5080	0
35	20250108	185300	50216230	5080	5080	5080	5080	0
36	20250108	185200	50216230	5080	5080	5080	5080	0
37	20250108	185100	50216230	5080	5080	5080	5080	0
38	20250108	185000	50216230	5080	5080	5080	5080	0
39	20250108	184900	50216230	5080	5080	5080	5080	0
40	20250108	184800	50216230	5080	5080	5080	5080	0
41	20250108	184700	50216230	5080	5080	5080	5080	0
42	20250108	184600	50216230	5080	5080	5080	5080	0
43	20250108	184500	50216230	5080	5080	5080	5080	0
44	20250108	184400	50216230	5080	5080	5080	5080	0
45	20250108	184300	50216230	5080	5080	5080	5080	0
46	20250108	184200	50216230	5080	5080	5080	5080	0
47	20250108	184100	50216230	5080	5080	5080	5080	0
48	20250108	184000	50216230	5080	5080	5080	5080	0
49	20250108	183900	50216230	5080	5080	5080	5080	0
50	20250108	183800	50216230	5080	5080	5080	5080	0
51	20250108	183700	50216230	5080	5080	5080	5080	0
52	20250108	183600	50216230	5080	5080	5080	5080	0
53	20250108	183500	50216230	5080	5080	5080	5080	0
54	20250108	183400	50216230	5080	5080	5080	5080	0
55	20250108	183300	50216230	5080	5080	5080	5080	0
56	20250108	183200	50216230	5080	5080	5080	5080	0
57	20250108	183100	50216230	5080	5080	5080	5080	0
58	20250108	183000	50216230	5080	5080	5080	5080	0
59	20250108	182900	50216230	5080	5080	5080	5080	0
60	20250108	182800	50216230	5080	5080	5080	5080	0
61	20250108	182700	50216230	5080	5080	5080	5080	0
62	20250108	182600	50216230	5080	5080	5080	5080	110
63	20250108	182500	50216230	5080	5080	5080	5080	0
64	20250108	182400	50216230	5080	5080	5080	5080	0
65	20250108	182300	50216230	5080	5080	5080	5080	0
66	20250108	182200	50216230	5080	5080	5080	5080	0
67	20250108	182100	50216230	5080	5080	5080	5080	0
68	20250108	182000	50216230	5080	5080	5080	5080	0
69	20250108	181900	50216230	5080	5080	5080	5080	0
70	20250108	181800	50216230	5080	5080	5080	5080	0
71	20250108	181700	50216230	5080	5080	5080	5080	0
72	20250108	181600	50216230	5080	5080	5080	5080	0
73	20250108	181500	50216230	5080	5080	5080	5080	0
74	20250108	181400	50216230	5080	5080	5080	5080	0
75	20250108	181300	50216230	5080	5080	5080	5080	0
76	20250108	181200	50216230	5080	5080	5080	5080	0
77	20250108	181100	50216230	5080	5080	5080	5080	0
78	20250108	181000	50216230	5080	5080	5080	5080	0
79	20250108	180900	50216230	5080	5080	5080	5080	0
80	20250108	180800	50216230	5080	5080	5080	5080	0
81	20250108	180700	50216230	5080	5080	5080	5080	0
82	20250108	180600	50216230	5080	5080	5080	5080	0
83	20250108	180500	50216230	5080	5080	5080	5080	0
84	20250108	180400	50216230	5080	5080	5080	5080	0
85	20250108	180300	50216230	5080	5080	5080	5080	0
86	20250108	180200	50216230	5080	5080	5080	5080	0
87	20250108	180100	50216230	5080	5080	5080	5080	0
88	20250108	180000	50216230	5080	5080	5080	5080	0
89	20250108	175900	50216230	5080	5080	5080	5080	0
90	20250108	175800	50216230	5080	5080	5080	5080	0
91	20250108	175700	50216230	5080	5080	5080	5080	0
92	20250108	175600	50216230	5080	5080	5080	5080	110
93	20250108	175500	50216230	5080	5080	5080	5080	0
94	20250108	175400	50216230	5080	5080	5080	5080	0
95	20250108	175300	50216230	5080	5080	5080	5080	0
96	20250108	175200	50216230	5080	5080	5080	5080	0
97	20250108	175100	50216230	5080	5080	5080	5080	0
98	20250108	175000	50216230	5080	5080	5080	5080	0
99	20250108	174900	50216230	5080	5080	5080	5080	0
100	20250108	174800	50216230	5080	5080	5080	5080	0
101	20250108	174700	50216230	5080	5080	5080	5080	0
102	20250108	174600	50216230	5080	5080	5080	5080	0
103	20250108	174500	50216230	5080	5080	5080	5080	0
104	20250108	174400	50216230	5080	5080	5080	5080	0
105	20250108	174300	50216230	5080	5080	5080	5080	0
106	20250108	174200	50216230	5080	5080	5080	5080	0
107	20250108	174100	50216230	5080	5080	5080	5080	0
108	20250108	174000	50216230	5080	5080	5080	5080	0
109	20250108	173900	50216230	5080	5080	5080	5080	0
110	20250108	173800	50216230	5080	5080	5080	5080	0
111	20250108	173700	50216230	5080	5080	5080	5080	0
112	20250108	173600	50216230	5080	5080	5080	5080	0
113	20250108	173500	50216230	5080	5080	5080	5080	0
114	20250108	173400	50216230	5080	5080	5080	5080	0
115	20250108	173300	50216230	5080	5080	5080	5080	0
116	20250108	173200	50216230	5080	5080	5080	5080	0
117	20250108	173100	50216230	5080	5080	5080	5080	0
118	20250108	173000	50216230	5080	5080	5080	5080	0
119	20250108	172900	50216230	5080	5080	5080	5080	0
120	20250108	172800	50216230	5080	5080	5080	5080	0
121	20250108	172700	50216230	5080	5080	5080	5080	0
122	20250108	172600	50216230	5080	5080	5080	5080	110
123	20250108	172500	50216230	5080	5080	5080	5080	0
124	20250108	172400	50216230	5080	5080	5080	5080	0
125	20250108	172300	50216230	5080	5080	5080	5080	0
126	20250108	172200	50216230	5080	5080	5080	5080	0
127	20250108	172100	50216230	5080	5080	5080	5080	0
128	20250108	172000	50216230	5080	5080	5080	5080	0
129	20250108	171900	50216230	5080	5080	5080	5080	0
130	20250108	171800	50216230	5080	5080	5080	5080	0
131	20250108	171700	50216230	5080	5080	5080	5080	0
132	20250108	171600	50216230	5080	5080	5080	5080	0
133	20250108	171500	50216230	5080	5080	5080	5080	0
134	20250108	171400	50216230	5080	5080	5080	5080	0
135	20250108	171300	50216230	5080	5080	5080	5080	0
136	20250108	171200	50216230	5080	5080	5080	5080	0
137	20250108	171100	50216230	5080	5080	5080	5080	0
138	20250108	171000	50216230	5080	5080	5080	5080	0
139	20250108	170900	50216230	5080	5080	5080	5080	0
140	20250108	170800	50216230	5080	5080	5080	5080	0
141	20250108	170700	50216230	5080	5080	5080	5080	0
142	20250108	170600	50216230	5080	5080	5080	5080	0
143	20250108	170500	50216230	5080	5080	5080	5080	0
144	20250108	170400	50216230	5080	5080	5080	5080	0
145	20250108	170300	50216230	5080	5080	5080	5080	0
146	20250108	170200	50216230	5080	5080	5080	5080	0
147	20250108	170100	50216230	5080	5080	5080	5080	0
148	20250108	170000	50216230	5080	5080	5080	5080	0
149	20250108	165900	50216230	5080	5080	5080	5080	0
150	20250108	165800	50216230	5080	5080	5080	5080	0
151	20250108	165700	50216230	5080	5080	5080	5080	0
152	20250108	165600	50216230	5080	5080	5080	5080	110
153	20250108	165500	50216230	5080	5080	5080	5080	0
154	20250108	165400	50216230	5080	5080	5080	5080	0
155	20250108	165300	50216230	5080	5080	5080	5080	0
156	20250108	165200	50216230	5080	5080	5080	5080	0
157	20250108	165100	50216230	5080	5080	5080	5080	0
158	20250108	165000	50216230	5080	5080	5080	5080	0
159	20250108	164900	50216230	5080	5080	5080	5080	0
160	20250108	164800	50216230	5080	5080	5080	5080	0
161	20250108	164700	50216230	5080	5080	5080	5080	0
162	20250108	164600	50216230	5080	5080	5080	5080	0
163	20250108	164500	50216230	5080	5080	5080	5080	0
164	20250108	164400	50216230	5080	5080	5080	5080	0
165	20250108	164300	50216230	5080	5080	5080	5080	0
166	20250108	164200	50216230	5080	5080	5080	5080	0
167	20250108	164100	50216230	5080	5080	5080	5080	0
168	20250108	164000	50216230	5080	5080	5080	5080	0
169	20250108	163900	50216230	5080	5080	5080	5080	0
170	20250108	163800	50216230	5080	5080	5080	5080	0
171	20250108	163700	50216230	5080	5080	5080	5080	0
172	20250108	163600	50216230	5080	5080	5080	5080	0
173	20250108	163500	50216230	5080	5080	5080	5080	0
174	20250108	163400	50216230	5080	5080	5080	5080	0
175	20250108	163300	50216230	5080	5080	5080	5080	0
176	20250108	163200	50216230	5080	5080	5080	5080	0
177	20250108	163100	50216230	5080	5080	5080	5080	0
178	20250108	163000	50216230	5080	5080	5080	5080	0
179	20250108	162900	50216230	5080	5080	5080	5080	0
180	20250108	162800	50216230	5080	5080	5080	5080	0
181	20250108	162700	50216230	5080	5080	5080	5080	0
182	20250108	162600	50216230	5080	5080	5080	5080	110
183	20250108	162500	50216230	5080	5080	5080	5080	0
184	20250108	162400	50216230	5080	5080	5080	5080	0
185	20250108	162300	50216230	5080	5080	5080	5080	0
186	20250108	162200	50216230	5080	5080	5080	5080	0
187	20250108	162100	50216230	5080	5080	5080	5080	0
188	20250108	162000	50216230	5080	5080	5080	5080	0
189	20250108	161900	50216230	5080	5080	5080	5080	0
190	20250108	161800	50216230	5080	5080	5080	5080	0
191	20250108	161700	50216230	5080	5080	5080	5080	0
192	20250108	161600	50216230	5080	5080	5080	5080	0
193	20250108	161500	50216230	5080	5080	5080	5080	0
194	20250108	161400	50216230	5080	5080	5080	5080	0
195	20250108	161300	50216230	5080	5080	5080	5080	0
196	20250108	161200	50216230	5080	5080	5080	5080	0
197	20250108	161100	50216230	5080	5080	5080	5080	0
198	20250108	161000	50216230	5080	5080	5080	5080	0
199	20250108	160900	50216230	5080	5080	5080	5080	0
200	20250108	160800	50216230	5080	5080	5080	5080	0
201	20250108	160700	50216230	5080	5080	5080	5080	0
202	20250108	160600	50216230	5080	5080	5080	5080	0
203	20250108	160500	50216230	5080	5080	5080	5080	0
204	20250108	160400	50216230	5080	5080	5080	5080	0
205	20250108	160300	50216230	5080	5080	5080	5080	0
206	20250108	160200	50216230	5080	5080	5080	5080	0
207	20250108	160100	50216230	5080	5080	5080	5080	0
208	20250108	160000	50216230	5080	5080	5080	5080	0
209	20250108	155900	50216230	5080	5080	5080	5080	0
210	20250108	155800	50216230	5080	5080	5080	5080	0
211	20250108	155700	50216230	5080	5080	5080	5080	0
212	20250108	155600	50216230	5080	5080	5080	5080	110
213	20250108	155500	50216230	5080	5080	5080	5080	0
214	20250108	155400	50216230	5080	5080	5080	5080	0
215	20250108	155300	50216230	5080	5080	5080	5080	0
216	20250108	155200	50216230	5080	5080	5080	5080	0
217	20250108	155100	50216230	5080	5080	5080	5080	0
218	20250108	155000	50216230	5080	5080	5080	5080	0
219	20250108	154900	50216230	5080	5080	5080	5080	0
220	20250108	154800	50216230	5080	5080	5080	5080	0
221	20250108	154700	50216230	5080	5080	5080	5080	0
222	20250108	154600	50216230	5080	5080	5080	5080	0
223	20250108	154500	50216230	5080	5080	5080	5080	0
224	20250108	154400	50216230	5080	5080	5080	5080	0
225	20250108	154300	50216230	5080	5080	5080	5080	0
226	20250108	154200	50216230	5080	5080	5080	5080	0
227	20250108	154100	50216230	5080	5080	5080	5080	0
228	20250108	154000	50216230	5080	5080	5080	5080	0
229	20250108	153900	50216230	5080	5080	5080	5080	0
230	20250108	153800	50216230	5080	5080	5080	5080	0
231	20250108	153700	50216230	5080	5080	5080	5080	0
232	20250108	153600	50216230	5080	5080	5080	5080	0
233	20250108	153500	50216230	5080	5080	5080	5080	0
234	20250108	153400	50216230	5080	5080	5080	5080	0
235	20250108	153300	50216230	5080	5080	5080	5080	0
236	20250108	153200	50216230	5080	5080	5080	5080	0
237	20250108	153100	50216230	5080	5080	5080	5080	0
238	20250108	153000	50216230	5080	5080	5080	5080	110
239	20250108	152900	49657430	5090	5090	5090	5090	0
240	20250108	152800	49657430	5090	5090	5090	5090	0
241	20250108	152700	49657430	5090	5090	5090	5090	0
242	20250108	152600	49657430	5090	5090	5090	5090	0
243	20250108	152500	49657430	5090	5090	5090	5090	0
244	20250108	152400	49657430	5090	5090	5090	5090	0
245	20250108	152300	49657430	5090	5090	5090	5090	0
246	20250108	152200	49657430	5090	5090	5090	5090	0
247	20250108	152100	49657430	5090	5090	5090	5090	0
248	20250108	152000	49657430	5090	5090	5090	5090	0
249	20250108	151900	49657430	5090	5090	5090	5090	0
250	20250108	151800	49657430	5090	5090	5090	5090	0
251	20250108	151700	49657430	5090	5090	5090	5090	0
252	20250108	151600	49657430	5090	5090	5090	5090	0
253	20250108	151500	49657430	5090	5090	5090	5090	0
254	20250108	151400	49657430	5090	5090	5090	5090	0
255	20250108	151300	49657430	5090	5090	5090	5090	0
256	20250108	151200	49657430	5090	5090	5090	5090	0
257	20250108	151100	49657430	5090	5090	5090	5090	0
258	20250108	151000	49657430	5090	5090	5090	5090	0
259	20250108	150900	49657430	5090	5090	5090	5090	1
260	20250108	150800	49652340	5090	5090	5090	5090	0
261	20250108	150700	49652340	5090	5090	5090	5090	4
262	20250108	150600	49631980	5090	5090	5090	5090	0
263	20250108	150500	49631980	5090	5090	5090	5090	0
264	20250108	150400	49631980	5090	5090	5090	5090	0
265	20250108	150300	49631980	5090	5090	5090	5090	0
266	20250108	150200	49631980	5090	5090	5090	5090	0
267	20250108	150100	49631980	5090	5090	5090	5090	2
268	20250108	150000	49621800	5080	5080	5080	5080	0
269	20250108	145900	49621800	5080	5080	5080	5080	0
270	20250108	145800	49621800	5080	5080	5080	5080	0
271	20250108	145700	49621800	5080	5080	5080	5080	0
272	20250108	145600	49621800	5080	5080	5080	5080	0
273	20250108	145500	49621800	5080	5080	5080	5080	7
274	20250108	145400	49586240	5080	5080	5080	5080	0
275	20250108	145300	49586240	5080	5080	5080	5080	0
276	20250108	145200	49586240	5080	5080	5080	5080	0
277	20250108	145100	49586240	5080	5080	5080	5080	0
278	20250108	145000	49586240	5080	5080	5080	5080	0
279	20250108	144900	49586240	5080	5080	5080	5080	360
280	20250108	144800	47757440	5080	5080	5080	5080	0
281	20250108	144700	47757440	5080	5080	5080	5080	0
282	20250108	144600	47757440	5080	5080	5080	5080	0
283	20250108	144500	47757440	5080	5080	5080	5080	0
284	20250108	144400	47757440	5080	5080	5080	5080	0
285	20250108	144300	47757440	5080	5080	5080	5080	0
286	20250108	144200	47757440	5080	5080	5080	5080	1
287	20250108	144100	47752360	5070	5070	5070	5070	0
288	20250108	144000	47752360	5070	5070	5070	5070	0
289	20250108	143900	47752360	5070	5070	5070	5070	0
290	20250108	143800	47752360	5070	5070	5070	5070	0
291	20250108	143700	47752360	5070	5070	5070	5070	0
292	20250108	143600	47752360	5070	5070	5070	5070	0
293	20250108	143500	47752360	5070	5070	5070	5070	0
294	20250108	143400	47752360	5070	5070	5070	5070	100
295	20250108	143300	47245360	5070	5070	5070	5070	50
296	20250108	143200	46991860	5070	5070	5070	5070	0
297	20250108	143100	46991860	5070	5070	5070	5070	100
298	20250108	143000	46484860	5070	5070	5070	5070	0
299	20250108	142900	46484860	5070	5070	5070	5070	0
300	20250108	142800	46484860	5070	5070	5070	5070	12
301	20250108	142700	46424020	5080	5080	5080	5080	0
302	20250108	142600	46424020	5080	5080	5080	5080	0
303	20250108	142500	46424020	5080	5080	5080	5080	0
304	20250108	142400	46424020	5080	5080	5080	5080	0
305	20250108	142300	46424020	5080	5080	5080	5080	0
306	20250108	142200	46424020	5080	5080	5080	5080	0
307	20250108	142100	46424020	5080	5080	5080	5080	640
308	20250108	142000	43172820	5080	5080	5080	5080	0
309	20250108	141900	43172820	5080	5080	5080	5080	1000
310	20250108	141800	38092820	5090	5090	5090	5090	0
311	20250108	141700	38092820	5090	5090	5090	5090	0
312	20250108	141600	38092820	5090	5090	5090	5090	0
313	20250108	141500	38092820	5090	5090	5090	5090	0
314	20250108	141400	38092820	5090	5090	5090	5090	0
315	20250108	141300	38092820	5090	5090	5090	5090	39
316	20250108	141200	37894310	5090	5090	5090	5090	0
317	20250108	141100	37894310	5090	5090	5090	5090	0
318	20250108	141000	37894310	5090	5090	5090	5090	0
319	20250108	140900	37894310	5090	5090	5090	5090	0
320	20250108	140800	37894310	5090	5090	5090	5090	0
321	20250108	140700	37894310	5090	5090	5090	5090	0
322	20250108	140600	37894310	5090	5090	5090	5090	0
323	20250108	140500	37894310	5090	5090	5090	5090	0
324	20250108	140400	37894310	5090	5090	5090	5090	21
325	20250108	140300	37787420	5100	5100	5100	5100	0
326	20250108	140200	37787420	5100	5100	5100	5100	0
327	20250108	140100	37787420	5100	5100	5100	5100	0
328	20250108	140000	37787420	5100	5100	5100	5100	0
329	20250108	135900	37787420	5100	5100	5100	5100	0
330	20250108	135800	37787420	5100	5100	5100	5100	1
331	20250108	135700	37782320	5080	5080	5080	5080	0
332	20250108	135600	37782320	5080	5080	5080	5080	0
333	20250108	135500	37782320	5080	5080	5080	5080	0
334	20250108	135400	37782320	5080	5080	5080	5080	0
335	20250108	135300	37782320	5080	5080	5080	5080	0
336	20250108	135200	37782320	5080	5080	5080	5080	0
337	20250108	135100	37782320	5080	5080	5080	5080	0
338	20250108	135000	37782320	5080	5080	5080	5080	0
339	20250108	134900	37782320	5080	5080	5080	5080	0
340	20250108	134800	37782320	5080	5080	5080	5080	0
341	20250108	134700	37782320	5080	5080	5080	5080	0
342	20250108	134600	37782320	5080	5080	5080	5080	0
343	20250108	134500	37782320	5080	5080	5080	5080	0
344	20250108	134400	37782320	5080	5080	5080	5080	0
345	20250108	134300	37782320	5080	5080	5080	5080	0
346	20250108	134200	37782320	5080	5080	5080	5080	0
347	20250108	134100	37782320	5080	5080	5080	5080	0
348	20250108	134000	37782320	5080	5080	5080	5080	360
349	20250108	133900	35953520	5070	5070	5070	5070	0
350	20250108	133800	35953520	5070	5070	5070	5070	0
351	20250108	133700	35953520	5070	5070	5070	5070	0
352	20250108	133600	35953520	5070	5070	5070	5070	0
353	20250108	133500	35953520	5070	5070	5070	5070	0
354	20250108	133400	35953520	5070	5070	5070	5070	0
355	20250108	133300	35953520	5070	5070	5070	5070	0
356	20250108	133200	35953520	5070	5070	5070	5070	0
357	20250108	133100	35953520	5070	5070	5070	5070	0
358	20250108	133000	35953520	5070	5070	5070	5070	0
359	20250108	132900	35953520	5070	5070	5070	5070	0
360	20250108	132800	35953520	5070	5070	5070	5070	0
361	20250108	132700	35953520	5070	5070	5070	5070	0
362	20250108	132600	35953520	5070	5070	5070	5070	0
363	20250108	132500	35953520	5070	5070	5070	5070	0
364	20250108	132400	35953520	5070	5070	5070	5070	0
365	20250108	132300	35953520	5070	5070	5070	5070	0
366	20250108	132200	35953520	5070	5070	5070	5070	0
367	20250108	132100	35953520	5070	5070	5070	5070	0
368	20250108	132000	35953520	5070	5070	5070	5070	0
369	20250108	131900	35953520	5070	5070	5070	5070	0
370	20250108	131800	35953520	5070	5070	5070	5070	0
371	20250108	131700	35953520	5070	5070	5070	5070	400
372	20250108	131600	33925520	5070	5070	5070	5070	0
373	20250108	131500	33925520	5070	5060	5070	5060	1097
374	20250108	131400	28364690	5060	5060	5060	5060	0
375	20250108	131300	28364690	5060	5060	5060	5060	0
376	20250108	131200	28364690	5060	5060	5060	5060	0
377	20250108	131100	28364690	5060	5060	5060	5060	0
378	20250108	131000	28364690	5060	5060	5060	5060	0
379	20250108	130900	28364690	5060	5060	5060	5060	0
380	20250108	130800	28364690	5060	5060	5060	5060	0
381	20250108	130700	28364690	5060	5060	5060	5060	0
382	20250108	130600	28364690	5060	5060	5060	5060	0
383	20250108	130500	28364690	5060	5060	5060	5060	0
384	20250108	130400	28364690	5060	5060	5060	5060	0
385	20250108	130300	28364690	5060	5060	5060	5060	0
386	20250108	130200	28364690	5060	5060	5060	5060	0
387	20250108	130100	28364690	5060	5060	5060	5060	0
388	20250108	130000	28364690	5060	5060	5060	5060	0
389	20250108	125900	28364690	5060	5060	5060	5060	0
390	20250108	125800	28364690	5060	5060	5060	5060	0
391	20250108	125700	28364690	5060	5060	5060	5060	0
392	20250108	125600	28364690	5060	5060	5060	5060	6
393	20250108	125500	28334330	5060	5060	5060	5060	0
394	20250108	125400	28334330	5060	5060	5060	5060	0
395	20250108	125300	28334330	5060	5060	5060	5060	0
396	20250108	125200	28334330	5060	5060	5060	5060	0
397	20250108	125100	28334330	5060	5060	5060	5060	0
398	20250108	125000	28334330	5060	5060	5060	5060	0
399	20250108	124900	28334330	5060	5060	5060	5060	0
400	20250108	124800	28334330	5060	5060	5060	5060	0
401	20250108	124700	28334330	5060	5060	5060	5060	0
402	20250108	124600	28334330	5060	5060	5060	5060	0
403	20250108	124500	28334330	5060	5060	5060	5060	0
404	20250108	124400	28334330	5060	5060	5060	5060	0
405	20250108	124300	28334330	5060	5060	5060	5060	394
406	20250108	124200	26340690	5060	5060	5060	5060	0
407	20250108	124100	26340690	5060	5060	5060	5060	0
408	20250108	124000	26340690	5060	5060	5060	5060	0
409	20250108	123900	26340690	5060	5060	5060	5060	0
410	20250108	123800	26340690	5060	5060	5060	5060	0
411	20250108	123700	26340690	5060	5060	5060	5060	0
412	20250108	123600	26340690	5060	5060	5060	5060	0
413	20250108	123500	26340690	5060	5060	5060	5060	0
414	20250108	123400	26340690	5060	5060	5060	5060	0
415	20250108	123300	26340690	5060	5060	5060	5060	0
416	20250108	123200	26340690	5060	5060	5060	5060	20
417	20250108	123100	26239490	5060	5060	5060	5060	4
418	20250108	123000	26219250	5060	5060	5060	5060	0
419	20250108	122900	26219250	5060	5060	5060	5060	0
420	20250108	122800	26219250	5060	5060	5060	5060	0
421	20250108	122700	26219250	5060	5060	5060	5060	0
422	20250108	122600	26219250	5060	5060	5060	5060	0
423	20250108	122500	26219250	5060	5060	5060	5060	0
424	20250108	122400	26219250	5060	5060	5060	5060	0
425	20250108	122300	26219250	5060	5060	5060	5060	0
426	20250108	122200	26219250	5060	5060	5060	5060	0
427	20250108	122100	26219250	5060	5060	5060	5060	0
428	20250108	122000	26219250	5060	5060	5060	5060	0
429	20250108	121900	26219250	5060	5060	5060	5060	0
430	20250108	121800	26219250	5060	5060	5060	5060	0
431	20250108	121700	26219250	5060	5060	5060	5060	50
432	20250108	121600	25966250	5050	5050	5050	5050	0
433	20250108	121500	25966250	5050	5050	5060	5050	10
434	20250108	121400	25915740	5050	5050	5050	5050	4
435	20250108	121300	25895540	5050	5050	5050	5050	0
436	20250108	121200	25895540	5050	5050	5050	5050	0
437	20250108	121100	25895540	5050	5050	5050	5050	0
438	20250108	121000	25895540	5050	5050	5050	5050	0
439	20250108	120900	25895540	5050	5050	5050	5050	0
440	20250108	120800	25895540	5050	5050	5050	5050	0
441	20250108	120700	25895540	5050	5050	5050	5050	0
442	20250108	120600	25895540	5050	5050	5050	5050	0
443	20250108	120500	25895540	5050	5050	5050	5050	0
444	20250108	120400	25895540	5050	5050	5050	5050	0
445	20250108	120300	25895540	5050	5050	5050	5050	0
446	20250108	120200	25895540	5050	5050	5050	5050	0
447	20250108	120100	25895540	5050	5050	5050	5050	0
448	20250108	120000	25895540	5050	5050	5050	5050	0
449	20250108	115900	25895540	5050	5050	5050	5050	0
450	20250108	115800	25895540	5050	5050	5050	5050	0
451	20250108	115700	25895540	5050	5050	5050	5050	0
452	20250108	115600	25895540	5050	5050	5050	5050	0
453	20250108	115500	25895540	5050	5050	5050	5050	0
454	20250108	115400	25895540	5050	5050	5050	5050	19
455	20250108	115300	25799590	5050	5050	5050	5050	0
456	20250108	115200	25799590	5050	5050	5050	5050	0
457	20250108	115100	25799590	5050	5050	5050	5050	0
458	20250108	115000	25799590	5050	5050	5050	5050	0
459	20250108	114900	25799590	5050	5050	5050	5050	0
460	20250108	114800	25799590	5050	5050	5050	5050	0
461	20250108	114700	25799590	5050	5050	5050	5050	0
462	20250108	114600	25799590	5050	5050	5050	5050	0
463	20250108	114500	25799590	5050	5050	5050	5050	100
464	20250108	114400	25294590	5050	5050	5050	5050	0
465	20250108	114300	25294590	5050	5050	5050	5050	0
466	20250108	114200	25294590	5050	5050	5050	5050	0
467	20250108	114100	25294590	5050	5050	5050	5050	0
468	20250108	114000	25294590	5050	5050	5050	5050	0
469	20250108	113900	25294590	5050	5050	5050	5050	5
470	20250108	113800	25269340	5040	5040	5040	5040	0
471	20250108	113700	25269340	5040	5040	5040	5040	0
472	20250108	113600	25269340	5040	5040	5040	5040	0
473	20250108	113500	25269340	5040	5040	5040	5040	0
474	20250108	113400	25269340	5040	5040	5040	5040	7
475	20250108	113300	25234060	5070	5070	5070	5070	0
476	20250108	113200	25234060	5070	5070	5070	5070	0
477	20250108	113100	25234060	5070	5070	5070	5070	0
478	20250108	113000	25234060	5070	5070	5070	5070	0
479	20250108	112900	25234060	5070	5070	5070	5070	0
480	20250108	112800	25234060	5070	5070	5070	5070	0
481	20250108	112700	25234060	5070	5070	5070	5070	0
482	20250108	112600	25234060	5070	5070	5070	5070	0
483	20250108	112500	25234060	5070	5070	5070	5070	0
484	20250108	112400	25234060	5070	5070	5070	5070	0
485	20250108	112300	25234060	5070	5070	5070	5070	0
486	20250108	112200	25234060	5070	5070	5070	5070	0
487	20250108	112100	25234060	5070	5070	5070	5070	0
488	20250108	112000	25234060	5070	5070	5070	5070	0
489	20250108	111900	25234060	5070	5070	5070	5070	0
490	20250108	111800	25234060	5070	5070	5070	5070	0
491	20250108	111700	25234060	5070	5070	5070	5070	0
492	20250108	111600	25234060	5070	5070	5070	5070	5
493	20250108	111500	25208710	5020	5050	5050	5020	1093
494	20250108	111400	19694130	5060	5060	5060	5060	0
495	20250108	111300	19694130	5060	5060	5060	5060	0
496	20250108	111200	19694130	5060	5050	5060	5050	111
497	20250108	111100	19133230	5050	5050	5050	5050	0
498	20250108	111000	19133230	5050	5050	5050	5050	0
499	20250108	110900	19133230	5050	5050	5050	5050	0
500	20250108	110800	19133230	5050	5050	5050	5050	0
501	20250108	110700	19133230	5050	5050	5050	5050	0
502	20250108	110600	19133230	5050	5050	5050	5050	5
503	20250108	110500	19107980	5020	5020	5020	5020	0
504	20250108	110400	19107980	5020	5020	5020	5020	0
505	20250108	110300	19107980	5020	5020	5020	5020	0
506	20250108	110200	19107980	5020	5020	5020	5020	0
507	20250108	110100	19107980	5020	5020	5020	5020	0
508	20250108	110000	19107980	5020	5020	5020	5020	0
509	20250108	105900	19107980	5020	5020	5020	5020	0
510	20250108	105800	19107980	5020	5020	5020	5020	0
511	20250108	105700	19107980	5020	5020	5020	5020	0
512	20250108	105600	19107980	5020	5020	5020	5020	0
513	20250108	105500	19107980	5020	5020	5020	5020	217
514	20250108	105400	18018640	5050	5050	5050	5050	0
515	20250108	105300	18018640	5050	5050	5050	5050	0
516	20250108	105200	18018640	5050	5050	5050	5050	0
517	20250108	105100	18018640	5050	5050	5050	5050	0
518	20250108	105000	18018640	5050	5050	5050	5050	2
519	20250108	104900	18008540	5020	5020	5020	5020	132
520	20250108	104800	17345900	5020	5020	5020	5020	33
521	20250108	104700	17180240	5020	5020	5020	5010	893
522	20250108	104600	12697960	5050	5050	5050	5050	0
523	20250108	104500	12697960	5050	5050	5050	5050	0
524	20250108	104400	12697960	5050	5050	5050	5050	0
525	20250108	104300	12697960	5050	5050	5050	5050	0
526	20250108	104200	12697960	5050	5050	5050	5050	0
527	20250108	104100	12697960	5050	5050	5050	5050	0
528	20250108	104000	12697960	5050	5050	5050	5050	0
529	20250108	103900	12697960	5050	5050	5050	5050	0
530	20250108	103800	12697960	5050	5050	5050	5050	0
531	20250108	103700	12697960	5050	5050	5050	5050	0
532	20250108	103600	12697960	5050	5050	5050	5050	0
533	20250108	103500	12697960	5050	5050	5050	5050	0
534	20250108	103400	12697960	5050	5050	5050	5050	0
535	20250108	103300	12697960	5050	5050	5050	5050	0
536	20250108	103200	12697960	5050	5050	5050	5050	0
537	20250108	103100	12697960	5050	5050	5050	5050	0
538	20250108	103000	12697960	5050	5050	5050	5050	0
539	20250108	102900	12697960	5050	5050	5050	5050	0
540	20250108	102800	12697960	5050	5050	5050	5050	0
541	20250108	102700	12697960	5050	5050	5050	5050	0
542	20250108	102600	12697960	5050	5050	5050	5050	0
543	20250108	102500	12697960	5050	5050	5050	5050	0
544	20250108	102400	12697960	5050	5050	5050	5050	0
545	20250108	102300	12697960	5050	5050	5050	5050	0
546	20250108	102200	12697960	5050	5050	5050	5050	0
547	20250108	102100	12697960	5050	5050	5050	5050	0
548	20250108	102000	12697960	5050	5050	5050	5050	0
549	20250108	101900	12697960	5050	5050	5050	5050	0
550	20250108	101800	12697960	5050	5050	5050	5050	4
551	20250108	101700	12677760	5100	5100	5100	5100	0
552	20250108	101600	12677760	5100	5100	5100	5100	0
553	20250108	101500	12677760	5100	5100	5100	5100	0
554	20250108	101400	12677760	5100	5100	5100	5100	0
555	20250108	101300	12677760	5100	5100	5100	5100	0
556	20250108	101200	12677760	5100	5100	5100	5100	0
557	20250108	101100	12677760	5100	5100	5100	5100	0
558	20250108	101000	12677760	5100	5100	5100	5100	0
559	20250108	100900	12677760	5100	5100	5100	5100	0
560	20250108	100800	12677760	5100	5100	5100	5100	0
561	20250108	100700	12677760	5100	5100	5100	5100	0
562	20250108	100600	12677760	5100	5100	5100	5100	0
563	20250108	100500	12677760	5100	5100	5100	5100	0
564	20250108	100400	12677760	5100	5100	5100	5100	0
565	20250108	100300	12677760	5100	5100	5100	5100	0
566	20250108	100200	12677760	5100	5100	5100	5100	0
567	20250108	100100	12677760	5100	5100	5100	5100	0
568	20250108	100000	12677760	5100	5100	5100	5100	0
569	20250108	095900	12677760	5100	5100	5100	5100	0
570	20250108	095800	12677760	5100	5100	5100	5100	0
571	20250108	095700	12677760	5100	5100	5100	5100	0
572	20250108	095600	12677760	5100	5100	5100	5100	0
573	20250108	095500	12677760	5100	5100	5100	5100	0
574	20250108	095400	12677760	5100	5100	5100	5100	0
575	20250108	095300	12677760	5100	5100	5100	5100	0
576	20250108	095200	12677760	5100	5100	5100	5100	0
577	20250108	095100	12677760	5100	5100	5100	5100	0
578	20250108	095000	12677760	5100	5100	5100	5100	0
579	20250108	094900	12677760	5100	5100	5100	5100	0
580	20250108	094800	12677760	5100	5100	5100	5100	0
581	20250108	094700	12677760	5100	5100	5100	5100	0
582	20250108	094600	12677760	5100	5100	5100	5100	0
583	20250108	094500	12677760	5100	5100	5100	5100	0
584	20250108	094400	12677760	5100	5100	5100	5100	0
585	20250108	094300	12677760	5100	5100	5100	5100	0
586	20250108	094200	12677760	5100	5100	5100	5100	0
587	20250108	094100	12677760	5100	5100	5100	5100	0
588	20250108	094000	12677760	5100	5100	5100	5100	0
589	20250108	093900	12677760	5100	5100	5100	5100	0
590	20250108	093800	12677760	5100	5100	5100	5100	0
591	20250108	093700	12677760	5100	5100	5100	5100	20
592	20250108	093600	12575760	5100	5090	5100	5090	1000
593	20250108	093500	7477060	5090	5090	5090	5090	0
594	20250108	093400	7477060	5090	5090	5090	5090	30
595	20250108	093300	7324360	5120	5120	5120	5120	0
596	20250108	093200	7324360	5120	5120	5120	5120	0
597	20250108	093100	7324360	5120	5120	5120	5120	0
598	20250108	093000	7324360	5120	5120	5120	5120	0
599	20250108	092900	7324360	5120	5120	5120	5120	0
600	20250108	092800	7324360	5120	5120	5120	5120	0
601	20250108	092700	7324360	5120	5120	5120	5120	0
602	20250108	092600	7324360	5120	5120	5120	5120	0
603	20250108	092500	7324360	5120	5120	5120	5120	0
604	20250108	092400	7324360	5120	5120	5120	5120	0
605	20250108	092300	7324360	5120	5120	5120	5120	0
606	20250108	092200	7324360	5120	5120	5120	5120	0
607	20250108	092100	7324360	5120	5120	5120	5120	0
608	20250108	092000	7324360	5120	5120	5120	5120	0
609	20250108	091900	7324360	5120	5120	5120	5120	0
610	20250108	091800	7324360	5120	5120	5120	5120	0
611	20250108	091700	7324360	5120	5120	5120	5120	0
612	20250108	091600	7324360	5120	5120	5120	5120	0
613	20250108	091500	7324360	5120	5120	5120	5120	0
614	20250108	091400	7324360	5120	5120	5120	5120	0
615	20250108	091300	7324360	5120	5120	5120	5120	0
616	20250108	091200	7324360	5120	5120	5120	5120	2
617	20250108	091100	7314120	5050	5150	5150	5050	10
618	20250108	091000	7263420	5060	5060	5060	5060	0
619	20250108	090900	7263420	5060	5060	5300	5060	899
620	20250108	090800	2590120	5060	5060	5060	5060	0
621	20250108	090700	2590120	5060	5060	5060	5060	0
622	20250108	090600	2590120	5060	5060	5060	5060	2
623	20250108	090500	2580000	5000	5000	5000	5000	0
624	20250108	090400	2580000	5000	5000	5000	5000	0
625	20250108	090300	2580000	5000	5000	5000	5000	0
626	20250108	090200	2580000	5000	5000	5000	5000	0
627	20250108	090100	2580000	5000	5000	5000	5000	0
628	20250108	090000	2580000	5000	5000	5000	5000	516