KissMeData/241790/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205300	40821860	5050	5050	5050	5050	85
3	20250110	205200	40821860	5050	5050	5050	5050	0
4	20250110	205100	40821860	5050	5050	5050	5050	0
5	20250110	205000	40821860	5050	5050	5050	5050	0
6	20250110	204900	40821860	5050	5050	5050	5050	0
7	20250110	204800	40821860	5050	5050	5050	5050	0
8	20250110	204700	40821860	5050	5050	5050	5050	0
9	20250110	204600	40821860	5050	5050	5050	5050	0
10	20250110	204500	40821860	5050	5050	5050	5050	0
11	20250110	204400	40821860	5050	5050	5050	5050	0
12	20250110	204300	40821860	5050	5050	5050	5050	0
13	20250110	204200	40821860	5050	5050	5050	5050	0
14	20250110	204100	40821860	5050	5050	5050	5050	0
15	20250110	204000	40821860	5050	5050	5050	5050	0
16	20250110	203900	40821860	5050	5050	5050	5050	0
17	20250110	203800	40821860	5050	5050	5050	5050	0
18	20250110	203700	40821860	5050	5050	5050	5050	0
19	20250110	203600	40821860	5050	5050	5050	5050	0
20	20250110	203500	40821860	5050	5050	5050	5050	0
21	20250110	203400	40821860	5050	5050	5050	5050	0
22	20250110	203300	40821860	5050	5050	5050	5050	0
23	20250110	203200	40821860	5050	5050	5050	5050	0
24	20250110	203100	40821860	5050	5050	5050	5050	0
25	20250110	203000	40821860	5050	5050	5050	5050	0
26	20250110	202900	40821860	5050	5050	5050	5050	0
27	20250110	202800	40821860	5050	5050	5050	5050	0
28	20250110	202700	40821860	5050	5050	5050	5050	0
29	20250110	202600	40821860	5050	5050	5050	5050	0
30	20250110	202500	40821860	5050	5050	5050	5050	0
31	20250110	202400	40821860	5050	5050	5050	5050	0
32	20250110	202300	40821860	5050	5050	5050	5050	85
33	20250110	202200	40821860	5050	5050	5050	5050	0
34	20250110	202100	40821860	5050	5050	5050	5050	0
35	20250110	202000	40821860	5050	5050	5050	5050	0
36	20250110	201900	40821860	5050	5050	5050	5050	0
37	20250110	201800	40821860	5050	5050	5050	5050	0
38	20250110	201700	40821860	5050	5050	5050	5050	0
39	20250110	201600	40821860	5050	5050	5050	5050	0
40	20250110	201500	40821860	5050	5050	5050	5050	0
41	20250110	201400	40821860	5050	5050	5050	5050	0
42	20250110	201300	40821860	5050	5050	5050	5050	0
43	20250110	201200	40821860	5050	5050	5050	5050	0
44	20250110	201100	40821860	5050	5050	5050	5050	0
45	20250110	201000	40821860	5050	5050	5050	5050	0
46	20250110	200900	40821860	5050	5050	5050	5050	0
47	20250110	200800	40821860	5050	5050	5050	5050	0
48	20250110	200700	40821860	5050	5050	5050	5050	0
49	20250110	200600	40821860	5050	5050	5050	5050	0
50	20250110	200500	40821860	5050	5050	5050	5050	0
51	20250110	200400	40821860	5050	5050	5050	5050	0
52	20250110	200300	40821860	5050	5050	5050	5050	0
53	20250110	200200	40821860	5050	5050	5050	5050	0
54	20250110	200100	40821860	5050	5050	5050	5050	0
55	20250110	200000	40821860	5050	5050	5050	5050	0
56	20250110	195900	40821860	5050	5050	5050	5050	0
57	20250110	195800	40821860	5050	5050	5050	5050	0
58	20250110	195700	40821860	5050	5050	5050	5050	0
59	20250110	195600	40821860	5050	5050	5050	5050	0
60	20250110	195500	40821860	5050	5050	5050	5050	0
61	20250110	195400	40821860	5050	5050	5050	5050	0
62	20250110	195300	40821860	5050	5050	5050	5050	85
63	20250110	195200	40821860	5050	5050	5050	5050	0
64	20250110	195100	40821860	5050	5050	5050	5050	0
65	20250110	195000	40821860	5050	5050	5050	5050	0
66	20250110	194900	40821860	5050	5050	5050	5050	0
67	20250110	194800	40821860	5050	5050	5050	5050	0
68	20250110	194700	40821860	5050	5050	5050	5050	0
69	20250110	194600	40821860	5050	5050	5050	5050	0
70	20250110	194500	40821860	5050	5050	5050	5050	0
71	20250110	194400	40821860	5050	5050	5050	5050	0
72	20250110	194300	40821860	5050	5050	5050	5050	0
73	20250110	194200	40821860	5050	5050	5050	5050	0
74	20250110	194100	40821860	5050	5050	5050	5050	0
75	20250110	194000	40821860	5050	5050	5050	5050	0
76	20250110	193900	40821860	5050	5050	5050	5050	0
77	20250110	193800	40821860	5050	5050	5050	5050	0
78	20250110	193700	40821860	5050	5050	5050	5050	0
79	20250110	193600	40821860	5050	5050	5050	5050	0
80	20250110	193500	40821860	5050	5050	5050	5050	0
81	20250110	193400	40821860	5050	5050	5050	5050	0
82	20250110	193300	40821860	5050	5050	5050	5050	0
83	20250110	193200	40821860	5050	5050	5050	5050	0
84	20250110	193100	40821860	5050	5050	5050	5050	0
85	20250110	193000	40821860	5050	5050	5050	5050	0
86	20250110	192900	40821860	5050	5050	5050	5050	0
87	20250110	192800	40821860	5050	5050	5050	5050	0
88	20250110	192700	40821860	5050	5050	5050	5050	0
89	20250110	192600	40821860	5050	5050	5050	5050	0
90	20250110	192500	40821860	5050	5050	5050	5050	0
91	20250110	192400	40821860	5050	5050	5050	5050	0
92	20250110	192300	40821860	5050	5050	5050	5050	85
93	20250110	192200	40821860	5050	5050	5050	5050	0
94	20250110	192100	40821860	5050	5050	5050	5050	0
95	20250110	192000	40821860	5050	5050	5050	5050	0
96	20250110	191900	40821860	5050	5050	5050	5050	0
97	20250110	191800	40821860	5050	5050	5050	5050	0
98	20250110	191700	40821860	5050	5050	5050	5050	0
99	20250110	191600	40821860	5050	5050	5050	5050	0
100	20250110	191500	40821860	5050	5050	5050	5050	0
101	20250110	191400	40821860	5050	5050	5050	5050	0
102	20250110	191300	40821860	5050	5050	5050	5050	0
103	20250110	191200	40821860	5050	5050	5050	5050	0
104	20250110	191100	40821860	5050	5050	5050	5050	0
105	20250110	191000	40821860	5050	5050	5050	5050	0
106	20250110	190900	40821860	5050	5050	5050	5050	0
107	20250110	190800	40821860	5050	5050	5050	5050	0
108	20250110	190700	40821860	5050	5050	5050	5050	0
109	20250110	190600	40821860	5050	5050	5050	5050	0
110	20250110	190500	40821860	5050	5050	5050	5050	0
111	20250110	190400	40821860	5050	5050	5050	5050	0
112	20250110	190300	40821860	5050	5050	5050	5050	0
113	20250110	190200	40821860	5050	5050	5050	5050	0
114	20250110	190100	40821860	5050	5050	5050	5050	0
115	20250110	190000	40821860	5050	5050	5050	5050	0
116	20250110	185900	40821860	5050	5050	5050	5050	0
117	20250110	185800	40821860	5050	5050	5050	5050	0
118	20250110	185700	40821860	5050	5050	5050	5050	0
119	20250110	185600	40821860	5050	5050	5050	5050	0
120	20250110	185500	40821860	5050	5050	5050	5050	0
121	20250110	185400	40821860	5050	5050	5050	5050	0
122	20250110	185300	40821860	5050	5050	5050	5050	85
123	20250110	185200	40821860	5050	5050	5050	5050	0
124	20250110	185100	40821860	5050	5050	5050	5050	0
125	20250110	185000	40821860	5050	5050	5050	5050	0
126	20250110	184900	40821860	5050	5050	5050	5050	0
127	20250110	184800	40821860	5050	5050	5050	5050	0
128	20250110	184700	40821860	5050	5050	5050	5050	0
129	20250110	184600	40821860	5050	5050	5050	5050	0
130	20250110	184500	40821860	5050	5050	5050	5050	0
131	20250110	184400	40821860	5050	5050	5050	5050	0
132	20250110	184300	40821860	5050	5050	5050	5050	0
133	20250110	184200	40821860	5050	5050	5050	5050	0
134	20250110	184100	40821860	5050	5050	5050	5050	0
135	20250110	184000	40821860	5050	5050	5050	5050	0
136	20250110	183900	40821860	5050	5050	5050	5050	0
137	20250110	183800	40821860	5050	5050	5050	5050	0
138	20250110	183700	40821860	5050	5050	5050	5050	0
139	20250110	183600	40821860	5050	5050	5050	5050	0
140	20250110	183500	40821860	5050	5050	5050	5050	0
141	20250110	183400	40821860	5050	5050	5050	5050	0
142	20250110	183300	40821860	5050	5050	5050	5050	0
143	20250110	183200	40821860	5050	5050	5050	5050	0
144	20250110	183100	40821860	5050	5050	5050	5050	0
145	20250110	183000	40821860	5050	5050	5050	5050	0
146	20250110	182900	40821860	5050	5050	5050	5050	0
147	20250110	182800	40821860	5050	5050	5050	5050	0
148	20250110	182700	40821860	5050	5050	5050	5050	0
149	20250110	182600	40821860	5050	5050	5050	5050	0
150	20250110	182500	40821860	5050	5050	5050	5050	0
151	20250110	182400	40821860	5050	5050	5050	5050	0
152	20250110	182300	40821860	5050	5050	5050	5050	85
153	20250110	182200	40821860	5050	5050	5050	5050	0
154	20250110	182100	40821860	5050	5050	5050	5050	0
155	20250110	182000	40821860	5050	5050	5050	5050	0
156	20250110	181900	40821860	5050	5050	5050	5050	0
157	20250110	181800	40821860	5050	5050	5050	5050	0
158	20250110	181700	40821860	5050	5050	5050	5050	0
159	20250110	181600	40821860	5050	5050	5050	5050	0
160	20250110	181500	40821860	5050	5050	5050	5050	0
161	20250110	181400	40821860	5050	5050	5050	5050	0
162	20250110	181300	40821860	5050	5050	5050	5050	0
163	20250110	181200	40821860	5050	5050	5050	5050	0
164	20250110	181100	40821860	5050	5050	5050	5050	0
165	20250110	181000	40821860	5050	5050	5050	5050	0
166	20250110	180900	40821860	5050	5050	5050	5050	0
167	20250110	180800	40821860	5050	5050	5050	5050	0
168	20250110	180700	40821860	5050	5050	5050	5050	0
169	20250110	180600	40821860	5050	5050	5050	5050	0
170	20250110	180500	40821860	5050	5050	5050	5050	0
171	20250110	180400	40821860	5050	5050	5050	5050	0
172	20250110	180300	40821860	5050	5050	5050	5050	0
173	20250110	180200	40821860	5050	5050	5050	5050	0
174	20250110	180100	40821860	5050	5050	5050	5050	0
175	20250110	180000	40821860	5050	5050	5050	5050	0
176	20250110	175900	40821860	5050	5050	5050	5050	0
177	20250110	175800	40821860	5050	5050	5050	5050	0
178	20250110	175700	40821860	5050	5050	5050	5050	0
179	20250110	175600	40821860	5050	5050	5050	5050	0
180	20250110	175500	40821860	5050	5050	5050	5050	0
181	20250110	175400	40821860	5050	5050	5050	5050	0
182	20250110	175300	40821860	5050	5050	5050	5050	85
183	20250110	175200	40821860	5050	5050	5050	5050	0
184	20250110	175100	40821860	5050	5050	5050	5050	0
185	20250110	175000	40821860	5050	5050	5050	5050	0
186	20250110	174900	40821860	5050	5050	5050	5050	0
187	20250110	174800	40821860	5050	5050	5050	5050	0
188	20250110	174700	40821860	5050	5050	5050	5050	0
189	20250110	174600	40821860	5050	5050	5050	5050	0
190	20250110	174500	40821860	5050	5050	5050	5050	0
191	20250110	174400	40821860	5050	5050	5050	5050	0
192	20250110	174300	40821860	5050	5050	5050	5050	0
193	20250110	174200	40821860	5050	5050	5050	5050	0
194	20250110	174100	40821860	5050	5050	5050	5050	0
195	20250110	174000	40821860	5050	5050	5050	5050	0
196	20250110	173900	40821860	5050	5050	5050	5050	0
197	20250110	173800	40821860	5050	5050	5050	5050	0
198	20250110	173700	40821860	5050	5050	5050	5050	0
199	20250110	173600	40821860	5050	5050	5050	5050	0
200	20250110	173500	40821860	5050	5050	5050	5050	0
201	20250110	173400	40821860	5050	5050	5050	5050	0
202	20250110	173300	40821860	5050	5050	5050	5050	0
203	20250110	173200	40821860	5050	5050	5050	5050	0
204	20250110	173100	40821860	5050	5050	5050	5050	0
205	20250110	173000	40821860	5050	5050	5050	5050	0
206	20250110	172900	40821860	5050	5050	5050	5050	0
207	20250110	172800	40821860	5050	5050	5050	5050	0
208	20250110	172700	40821860	5050	5050	5050	5050	0
209	20250110	172600	40821860	5050	5050	5050	5050	0
210	20250110	172500	40821860	5050	5050	5050	5050	0
211	20250110	172400	40821860	5050	5050	5050	5050	0
212	20250110	172300	40821860	5050	5050	5050	5050	85
213	20250110	172200	40821860	5050	5050	5050	5050	0
214	20250110	172100	40821860	5050	5050	5050	5050	0
215	20250110	172000	40821860	5050	5050	5050	5050	0
216	20250110	171900	40821860	5050	5050	5050	5050	0
217	20250110	171800	40821860	5050	5050	5050	5050	0
218	20250110	171700	40821860	5050	5050	5050	5050	0
219	20250110	171600	40821860	5050	5050	5050	5050	0
220	20250110	171500	40821860	5050	5050	5050	5050	0
221	20250110	171400	40821860	5050	5050	5050	5050	0
222	20250110	171300	40821860	5050	5050	5050	5050	0
223	20250110	171200	40821860	5050	5050	5050	5050	0
224	20250110	171100	40821860	5050	5050	5050	5050	0
225	20250110	171000	40821860	5050	5050	5050	5050	0
226	20250110	170900	40821860	5050	5050	5050	5050	0
227	20250110	170800	40821860	5050	5050	5050	5050	0
228	20250110	170700	40821860	5050	5050	5050	5050	0
229	20250110	170600	40821860	5050	5050	5050	5050	0
230	20250110	170500	40821860	5050	5050	5050	5050	0
231	20250110	170400	40821860	5050	5050	5050	5050	0
232	20250110	170300	40821860	5050	5050	5050	5050	0
233	20250110	170200	40821860	5050	5050	5050	5050	0
234	20250110	170100	40821860	5050	5050	5050	5050	0
235	20250110	170000	40821860	5050	5050	5050	5050	0
236	20250110	165900	40821860	5050	5050	5050	5050	0
237	20250110	165800	40821860	5050	5050	5050	5050	0
238	20250110	165700	40821860	5050	5050	5050	5050	0
239	20250110	165600	40821860	5050	5050	5050	5050	0
240	20250110	165500	40821860	5050	5050	5050	5050	0
241	20250110	165400	40821860	5050	5050	5050	5050	0
242	20250110	165300	40821860	5050	5050	5050	5050	85
243	20250110	165200	40821860	5050	5050	5050	5050	0
244	20250110	165100	40821860	5050	5050	5050	5050	0
245	20250110	165000	40821860	5050	5050	5050	5050	0
246	20250110	164900	40821860	5050	5050	5050	5050	0
247	20250110	164800	40821860	5050	5050	5050	5050	0
248	20250110	164700	40821860	5050	5050	5050	5050	0
249	20250110	164600	40821860	5050	5050	5050	5050	0
250	20250110	164500	40821860	5050	5050	5050	5050	0
251	20250110	164400	40821860	5050	5050	5050	5050	0
252	20250110	164300	40821860	5050	5050	5050	5050	0
253	20250110	164200	40821860	5050	5050	5050	5050	0
254	20250110	164100	40821860	5050	5050	5050	5050	0
255	20250110	164000	40821860	5050	5050	5050	5050	0
256	20250110	163900	40821860	5050	5050	5050	5050	0
257	20250110	163800	40821860	5050	5050	5050	5050	0
258	20250110	163700	40821860	5050	5050	5050	5050	0
259	20250110	163600	40821860	5050	5050	5050	5050	0
260	20250110	163500	40821860	5050	5050	5050	5050	0
261	20250110	163400	40821860	5050	5050	5050	5050	0
262	20250110	163300	40821860	5050	5050	5050	5050	0
263	20250110	163200	40821860	5050	5050	5050	5050	0
264	20250110	163100	40821860	5050	5050	5050	5050	0
265	20250110	163000	40821860	5050	5050	5050	5050	0
266	20250110	162900	40821860	5050	5050	5050	5050	0
267	20250110	162800	40821860	5050	5050	5050	5050	0
268	20250110	162700	40821860	5050	5050	5050	5050	0
269	20250110	162600	40821860	5050	5050	5050	5050	0
270	20250110	162500	40821860	5050	5050	5050	5050	0
271	20250110	162400	40821860	5050	5050	5050	5050	0
272	20250110	162300	40821860	5050	5050	5050	5050	85
273	20250110	162200	40821860	5050	5050	5050	5050	0
274	20250110	162100	40821860	5050	5050	5050	5050	0
275	20250110	162000	40821860	5050	5050	5050	5050	0
276	20250110	161900	40821860	5050	5050	5050	5050	0
277	20250110	161800	40821860	5050	5050	5050	5050	0
278	20250110	161700	40821860	5050	5050	5050	5050	0
279	20250110	161600	40821860	5050	5050	5050	5050	0
280	20250110	161500	40821860	5050	5050	5050	5050	0
281	20250110	161400	40821860	5050	5050	5050	5050	0
282	20250110	161300	40821860	5050	5050	5050	5050	0
283	20250110	161200	40821860	5050	5050	5050	5050	0
284	20250110	161100	40821860	5050	5050	5050	5050	0
285	20250110	161000	40821860	5050	5050	5050	5050	0
286	20250110	160900	40821860	5050	5050	5050	5050	0
287	20250110	160800	40821860	5050	5050	5050	5050	0
288	20250110	160700	40821860	5050	5050	5050	5050	0
289	20250110	160600	40821860	5050	5050	5050	5050	0
290	20250110	160500	40821860	5050	5050	5050	5050	0
291	20250110	160400	40821860	5050	5050	5050	5050	0
292	20250110	160300	40821860	5050	5050	5050	5050	0
293	20250110	160200	40821860	5050	5050	5050	5050	0
294	20250110	160100	40821860	5050	5050	5050	5050	0
295	20250110	160000	40821860	5050	5050	5050	5050	0
296	20250110	155900	40821860	5050	5050	5050	5050	0
297	20250110	155800	40821860	5050	5050	5050	5050	0
298	20250110	155700	40821860	5050	5050	5050	5050	0
299	20250110	155600	40821860	5050	5050	5050	5050	0
300	20250110	155500	40821860	5050	5050	5050	5050	0
301	20250110	155400	40821860	5050	5050	5050	5050	0
302	20250110	155300	40821860	5050	5050	5050	5050	85
303	20250110	155200	40821860	5050	5050	5050	5050	0
304	20250110	155100	40821860	5050	5050	5050	5050	0
305	20250110	155000	40821860	5050	5050	5050	5050	0
306	20250110	154900	40821860	5050	5050	5050	5050	0
307	20250110	154800	40821860	5050	5050	5050	5050	0
308	20250110	154700	40821860	5050	5050	5050	5050	0
309	20250110	154600	40821860	5050	5050	5050	5050	0
310	20250110	154500	40821860	5050	5050	5050	5050	0
311	20250110	154400	40821860	5050	5050	5050	5050	0
312	20250110	154300	40821860	5050	5050	5050	5050	0
313	20250110	154200	40821860	5050	5050	5050	5050	0
314	20250110	154100	40821860	5050	5050	5050	5050	0
315	20250110	154000	40821860	5050	5050	5050	5050	0
316	20250110	153900	40821860	5050	5050	5050	5050	0
317	20250110	153800	40821860	5050	5050	5050	5050	0
318	20250110	153700	40821860	5050	5050	5050	5050	0
319	20250110	153600	40821860	5050	5050	5050	5050	0
320	20250110	153500	40821860	5050	5050	5050	5050	0
321	20250110	153400	40821860	5050	5050	5050	5050	0
322	20250110	153300	40821860	5050	5050	5050	5050	0
323	20250110	153200	40821860	5050	5050	5050	5050	0
324	20250110	153100	40821860	5050	5050	5050	5050	0
325	20250110	153000	40821860	5050	5050	5050	5050	85
326	20250110	152900	40392610	5010	5010	5010	5010	0
327	20250110	152800	40392610	5010	5010	5010	5010	0
328	20250110	152700	40392610	5010	5010	5010	5010	0
329	20250110	152600	40392610	5010	5010	5010	5010	0
330	20250110	152500	40392610	5010	5010	5010	5010	0
331	20250110	152400	40392610	5010	5010	5010	5010	0
332	20250110	152300	40392610	5010	5010	5010	5010	0
333	20250110	152200	40392610	5010	5010	5010	5010	0
334	20250110	152100	40392610	5010	5010	5010	5010	0
335	20250110	152000	40392610	5010	5010	5010	5010	0
336	20250110	151900	40392610	5010	5010	5010	5010	0
337	20250110	151800	40392610	5010	5010	5010	5010	0
338	20250110	151700	40392610	5010	5010	5010	5010	0
339	20250110	151600	40392610	5010	5010	5010	5010	0
340	20250110	151500	40392610	5010	5010	5010	5010	0
341	20250110	151400	40392610	5010	5010	5010	5010	0
342	20250110	151300	40392610	5010	5010	5010	5010	500
343	20250110	151200	37887610	5010	5010	5010	5010	0
344	20250110	151100	37887610	5010	5020	5020	5010	200
345	20250110	151000	36885590	5020	5020	5020	5020	0
346	20250110	150900	36885590	5020	5020	5020	5020	139
347	20250110	150800	36187810	5020	5020	5020	5020	0
348	20250110	150700	36187810	5020	5020	5020	5020	0
349	20250110	150600	36187810	5020	5020	5020	5020	123
350	20250110	150500	35570350	5030	5030	5030	5030	0
351	20250110	150400	35570350	5030	5030	5030	5030	78
352	20250110	150300	35178010	5020	5020	5020	5020	0
353	20250110	150200	35178010	5020	5020	5020	5020	0
354	20250110	150100	35178010	5020	5020	5020	5020	0
355	20250110	150000	35178010	5020	5020	5020	5020	0
356	20250110	145900	35178010	5020	5040	5050	5020	53
357	20250110	145800	34910690	5040	5040	5040	5040	0
358	20250110	145700	34910690	5040	5040	5040	5040	10
359	20250110	145600	34860290	5040	5040	5040	5040	0
360	20250110	145500	34860290	5040	5040	5040	5040	0
361	20250110	145400	34860290	5040	5040	5040	5040	0
362	20250110	145300	34860290	5040	5040	5040	5040	0
363	20250110	145200	34860290	5040	5040	5040	5040	50
364	20250110	145100	34608290	5020	5020	5020	5020	0
365	20250110	145000	34608290	5020	5020	5020	5020	41
366	20250110	144900	34402470	5020	5020	5020	5020	53
367	20250110	144800	34136410	5040	5040	5040	5040	0
368	20250110	144700	34136410	5040	5040	5040	5040	0
369	20250110	144600	34136410	5040	5040	5040	5040	0
370	20250110	144500	34136410	5040	5040	5040	5040	0
371	20250110	144400	34136410	5040	5040	5040	5040	11
372	20250110	144300	34080970	5050	5050	5050	5050	0
373	20250110	144200	34080970	5050	5050	5050	5050	0
374	20250110	144100	34080970	5050	5050	5050	5050	0
375	20250110	144000	34080970	5050	5050	5050	5050	0
376	20250110	143900	34080970	5050	5050	5050	5050	0
377	20250110	143800	34080970	5050	5050	5050	5050	0
378	20250110	143700	34080970	5050	5050	5050	5050	0
379	20250110	143600	34080970	5050	5050	5050	5050	0
380	20250110	143500	34080970	5050	5050	5050	5050	0
381	20250110	143400	34080970	5050	5050	5050	5050	0
382	20250110	143300	34080970	5050	5050	5050	5050	0
383	20250110	143200	34080970	5050	5050	5050	5050	0
384	20250110	143100	34080970	5050	5050	5050	5050	0
385	20250110	143000	34080970	5050	5050	5050	5050	0
386	20250110	142900	34080970	5050	5050	5050	5050	0
387	20250110	142800	34080970	5050	5050	5050	5050	0
388	20250110	142700	34080970	5050	5050	5050	5050	0
389	20250110	142600	34080970	5050	5050	5050	5050	0
390	20250110	142500	34080970	5050	5050	5050	5050	0
391	20250110	142400	34080970	5050	5050	5050	5050	0
392	20250110	142300	34080970	5050	5050	5050	5050	0
393	20250110	142200	34080970	5050	5050	5050	5050	0
394	20250110	142100	34080970	5050	5050	5050	5050	0
395	20250110	142000	34080970	5050	5050	5050	5050	0
396	20250110	141900	34080970	5050	5050	5050	5050	0
397	20250110	141800	34080970	5050	5050	5050	5050	0
398	20250110	141700	34080970	5050	5050	5050	5050	0
399	20250110	141600	34080970	5050	5050	5050	5050	0
400	20250110	141500	34080970	5050	5050	5050	5050	0
401	20250110	141400	34080970	5050	5050	5050	5050	0
402	20250110	141300	34080970	5050	5050	5050	5050	0
403	20250110	141200	34080970	5050	5050	5050	5050	0
404	20250110	141100	34080970	5050	5050	5050	5050	0
405	20250110	141000	34080970	5050	5050	5050	5050	0
406	20250110	140900	34080970	5050	5050	5050	5050	0
407	20250110	140800	34080970	5050	5050	5050	5050	0
408	20250110	140700	34080970	5050	5050	5050	5050	0
409	20250110	140600	34080970	5050	5050	5050	5050	0
410	20250110	140500	34080970	5050	5050	5050	5050	0
411	20250110	140400	34080970	5050	5050	5050	5050	0
412	20250110	140300	34080970	5050	5050	5050	5050	0
413	20250110	140200	34080970	5050	5050	5050	5050	0
414	20250110	140100	34080970	5050	5050	5050	5050	1
415	20250110	140000	34075920	5050	5050	5050	5050	0
416	20250110	135900	34075920	5050	5050	5050	5050	0
417	20250110	135800	34075920	5050	5050	5050	5050	0
418	20250110	135700	34075920	5050	5050	5050	5050	0
419	20250110	135600	34075920	5050	5050	5050	5050	0
420	20250110	135500	34075920	5050	5050	5050	5050	0
421	20250110	135400	34075920	5050	5050	5050	5050	0
422	20250110	135300	34075920	5050	5050	5050	5050	0
423	20250110	135200	34075920	5050	5050	5050	5050	0
424	20250110	135100	34075920	5050	5050	5050	5050	0
425	20250110	135000	34075920	5050	5050	5050	5050	0
426	20250110	134900	34075920	5050	5050	5050	5050	0
427	20250110	134800	34075920	5050	5050	5050	5050	0
428	20250110	134700	34075920	5050	5050	5050	5050	0
429	20250110	134600	34075920	5050	5050	5050	5050	2
430	20250110	134500	34065820	5050	5050	5050	5050	1
431	20250110	134400	34060770	5050	5050	5050	5050	0
432	20250110	134300	34060770	5050	5050	5050	5050	0
433	20250110	134200	34060770	5050	5050	5050	5050	0
434	20250110	134100	34060770	5050	5050	5050	5050	0
435	20250110	134000	34060770	5050	5050	5050	5050	0
436	20250110	133900	34060770	5050	5040	5050	5040	100
437	20250110	133800	33556560	5040	5040	5040	5040	0
438	20250110	133700	33556560	5040	5040	5040	5040	0
439	20250110	133600	33556560	5040	5040	5040	5040	0
440	20250110	133500	33556560	5040	5040	5040	5040	0
441	20250110	133400	33556560	5040	5040	5040	5040	1
442	20250110	133300	33551520	5040	5040	5040	5040	0
443	20250110	133200	33551520	5040	5040	5040	5040	0
444	20250110	133100	33551520	5040	5040	5040	5040	10
445	20250110	133000	33501120	5040	5040	5040	5040	0
446	20250110	132900	33501120	5040	5040	5040	5040	0
447	20250110	132800	33501120	5040	5040	5040	5040	0
448	20250110	132700	33501120	5040	5040	5040	5040	0
449	20250110	132600	33501120	5040	5040	5040	5040	100
450	20250110	132500	32997120	5030	5030	5030	5030	0
451	20250110	132400	32997120	5030	5030	5030	5030	0
452	20250110	132300	32997120	5030	5030	5030	5030	0
453	20250110	132200	32997120	5030	5030	5030	5030	0
454	20250110	132100	32997120	5030	5030	5030	5030	0
455	20250110	132000	32997120	5030	5030	5030	5030	0
456	20250110	131900	32997120	5030	5030	5030	5030	0
457	20250110	131800	32997120	5030	5030	5030	5030	0
458	20250110	131700	32997120	5030	5030	5030	5030	0
459	20250110	131600	32997120	5030	5030	5030	5030	0
460	20250110	131500	32997120	5030	5030	5030	5030	0
461	20250110	131400	32997120	5030	5030	5030	5030	0
462	20250110	131300	32997120	5030	5030	5030	5030	0
463	20250110	131200	32997120	5030	5030	5030	5030	0
464	20250110	131100	32997120	5030	5030	5030	5030	0
465	20250110	131000	32997120	5030	5030	5030	5030	0
466	20250110	130900	32997120	5030	5030	5030	5030	0
467	20250110	130800	32997120	5030	5030	5030	5030	0
468	20250110	130700	32997120	5030	5030	5030	5030	0
469	20250110	130600	32997120	5030	5030	5030	5030	11
470	20250110	130500	32941790	5030	5030	5030	5030	0
471	20250110	130400	32941790	5030	5030	5030	5030	0
472	20250110	130300	32941790	5030	5030	5030	5030	0
473	20250110	130200	32941790	5030	5030	5030	5030	0
474	20250110	130100	32941790	5030	5030	5030	5030	0
475	20250110	130000	32941790	5030	5030	5030	5030	0
476	20250110	125900	32941790	5030	5030	5030	5030	0
477	20250110	125800	32941790	5030	5030	5030	5030	30
478	20250110	125700	32790890	5030	5030	5030	5030	0
479	20250110	125600	32790890	5030	5030	5030	5030	270
480	20250110	125500	31432790	5050	5050	5050	5050	0
481	20250110	125400	31432790	5050	5050	5050	5050	0
482	20250110	125300	31432790	5050	5050	5050	5050	0
483	20250110	125200	31432790	5050	5050	5050	5050	0
484	20250110	125100	31432790	5050	5050	5050	5050	123
485	20250110	125000	30811640	5050	5040	5050	5040	100
486	20250110	124900	30307290	5030	5030	5030	5030	0
487	20250110	124800	30307290	5030	5030	5030	5030	0
488	20250110	124700	30307290	5030	5030	5030	5030	0
489	20250110	124600	30307290	5030	5030	5030	5030	0
490	20250110	124500	30307290	5030	5030	5030	5030	0
491	20250110	124400	30307290	5030	5030	5030	5030	0
492	20250110	124300	30307290	5030	5030	5030	5030	550
493	20250110	124200	27540790	5040	5040	5040	5040	0
494	20250110	124100	27540790	5040	5040	5040	5040	0
495	20250110	124000	27540790	5040	5040	5040	5040	0
496	20250110	123900	27540790	5040	5040	5040	5040	0
497	20250110	123800	27540790	5040	5040	5040	5040	1
498	20250110	123700	27535750	5050	5050	5050	5050	0
499	20250110	123600	27535750	5050	5050	5050	5050	0
500	20250110	123500	27535750	5050	5050	5050	5050	0
501	20250110	123400	27535750	5050	5050	5050	5050	0
502	20250110	123300	27535750	5050	5050	5050	5050	0
503	20250110	123200	27535750	5050	5050	5050	5050	0
504	20250110	123100	27535750	5050	5050	5050	5050	0
505	20250110	123000	27535750	5050	5050	5050	5050	0
506	20250110	122900	27535750	5050	5050	5050	5050	0
507	20250110	122800	27535750	5050	5050	5050	5050	0
508	20250110	122700	27535750	5050	5050	5050	5050	0
509	20250110	122600	27535750	5050	5050	5050	5050	0
510	20250110	122500	27535750	5050	5050	5050	5050	0
511	20250110	122400	27535750	5050	5050	5050	5050	0
512	20250110	122300	27535750	5050	5050	5050	5050	0
513	20250110	122200	27535750	5050	5050	5050	5050	0
514	20250110	122100	27535750	5050	5050	5050	5050	0
515	20250110	122000	27535750	5050	5050	5050	5050	0
516	20250110	121900	27535750	5050	5050	5050	5050	0
517	20250110	121800	27535750	5050	5050	5050	5050	0
518	20250110	121700	27535750	5050	5050	5050	5050	0
519	20250110	121600	27535750	5050	5050	5050	5050	0
520	20250110	121500	27535750	5050	5050	5050	5050	0
521	20250110	121400	27535750	5050	5050	5050	5050	0
522	20250110	121300	27535750	5050	5050	5050	5050	0
523	20250110	121200	27535750	5050	5050	5050	5050	0
524	20250110	121100	27535750	5050	5050	5050	5050	0
525	20250110	121000	27535750	5050	5050	5050	5050	0
526	20250110	120900	27535750	5050	5050	5050	5050	0
527	20250110	120800	27535750	5050	5050	5050	5050	0
528	20250110	120700	27535750	5050	5050	5050	5050	0
529	20250110	120600	27535750	5050	5050	5050	5050	0
530	20250110	120500	27535750	5050	5050	5050	5050	0
531	20250110	120400	27535750	5050	5050	5050	5050	0
532	20250110	120300	27535750	5050	5050	5050	5050	0
533	20250110	120200	27535750	5050	5050	5050	5050	0
534	20250110	120100	27535750	5050	5050	5050	5050	0
535	20250110	120000	27535750	5050	5050	5050	5050	0
536	20250110	115900	27535750	5050	5050	5050	5050	0
537	20250110	115800	27535750	5050	5050	5050	5050	0
538	20250110	115700	27535750	5050	5050	5050	5050	0
539	20250110	115600	27535750	5050	5050	5050	5050	0
540	20250110	115500	27535750	5050	5050	5050	5050	0
541	20250110	115400	27535750	5050	5050	5050	5050	0
542	20250110	115300	27535750	5050	5040	5050	5040	100
543	20250110	115200	27031570	5000	5000	5000	5000	0
544	20250110	115100	27031570	5000	5000	5000	5000	0
545	20250110	115000	27031570	5000	5020	5020	5000	200
546	20250110	114900	26029930	5020	5020	5020	5020	0
547	20250110	114800	26029930	5020	5020	5020	5020	0
548	20250110	114700	26029930	5020	5020	5020	5020	0
549	20250110	114600	26029930	5020	5020	5020	5020	0
550	20250110	114500	26029930	5020	5020	5020	5020	0
551	20250110	114400	26029930	5020	5030	5030	5020	1500
552	20250110	114300	18496570	5040	5040	5040	5040	0
553	20250110	114200	18496570	5040	5040	5040	5040	0
554	20250110	114100	18496570	5040	5040	5040	5040	0
555	20250110	114000	18496570	5040	5040	5040	5040	0
556	20250110	113900	18496570	5040	5040	5040	5040	0
557	20250110	113800	18496570	5040	5040	5040	5040	0
558	20250110	113700	18496570	5040	5040	5040	5040	0
559	20250110	113600	18496570	5040	5040	5040	5040	0
560	20250110	113500	18496570	5040	5040	5040	5040	0
561	20250110	113400	18496570	5040	5040	5040	5040	0
562	20250110	113300	18496570	5040	5040	5040	5040	43
563	20250110	113200	18279850	5040	5040	5040	5040	0
564	20250110	113100	18279850	5040	5040	5040	5040	0
565	20250110	113000	18279850	5040	5040	5040	5040	0
566	20250110	112900	18279850	5040	5040	5040	5040	0
567	20250110	112800	18279850	5040	5040	5040	5040	0
568	20250110	112700	18279850	5040	5040	5040	5040	0
569	20250110	112600	18279850	5040	5040	5040	5040	0
570	20250110	112500	18279850	5040	5040	5040	5040	0
571	20250110	112400	18279850	5040	5040	5040	5040	0
572	20250110	112300	18279850	5040	5040	5040	5040	0
573	20250110	112200	18279850	5040	5040	5040	5040	0
574	20250110	112100	18279850	5040	5040	5040	5040	0
575	20250110	112000	18279850	5040	5040	5040	5040	0
576	20250110	111900	18279850	5040	5040	5040	5040	0
577	20250110	111800	18279850	5040	5040	5040	5040	0
578	20250110	111700	18279850	5040	5040	5040	5040	0
579	20250110	111600	18279850	5040	5040	5040	5040	0
580	20250110	111500	18279850	5040	5040	5040	5040	0
581	20250110	111400	18279850	5040	5040	5040	5040	0
582	20250110	111300	18279850	5040	5040	5040	5040	1
583	20250110	111200	18274810	5030	5030	5030	5030	0
584	20250110	111100	18274810	5030	5030	5030	5030	0
585	20250110	111000	18274810	5030	5030	5030	5030	0
586	20250110	110900	18274810	5030	5030	5030	5030	3
587	20250110	110800	18259720	5030	5030	5030	5030	0
588	20250110	110700	18259720	5030	5030	5030	5030	0
589	20250110	110600	18259720	5030	5030	5030	5030	0
590	20250110	110500	18259720	5030	5030	5030	5030	0
591	20250110	110400	18259720	5030	5030	5030	5030	50
592	20250110	110300	18008220	5040	5040	5040	5040	0
593	20250110	110200	18008220	5040	5040	5040	5040	0
594	20250110	110100	18008220	5040	5040	5040	5040	0
595	20250110	110000	18008220	5040	5040	5040	5040	0
596	20250110	105900	18008220	5040	5040	5040	5040	0
597	20250110	105800	18008220	5040	5040	5040	5040	0
598	20250110	105700	18008220	5040	5040	5040	5040	0
599	20250110	105600	18008220	5040	5040	5040	5040	0
600	20250110	105500	18008220	5040	5040	5040	5040	0
601	20250110	105400	18008220	5040	5040	5040	5040	113
602	20250110	105300	17438700	5040	5040	5040	5040	46
603	20250110	105200	17206860	5050	5050	5050	5050	0
604	20250110	105100	17206860	5050	5050	5050	5050	0
605	20250110	105000	17206860	5050	5050	5050	5050	0
606	20250110	104900	17206860	5050	5050	5050	5050	0
607	20250110	104800	17206860	5050	5050	5050	5050	0
608	20250110	104700	17206860	5050	5050	5050	5050	0
609	20250110	104600	17206860	5050	5050	5050	5050	0
610	20250110	104500	17206860	5050	5050	5050	5050	0
611	20250110	104400	17206860	5050	5050	5050	5050	0
612	20250110	104300	17206860	5050	5050	5050	5050	0
613	20250110	104200	17206860	5050	5050	5050	5050	0
614	20250110	104100	17206860	5050	5050	5050	5050	0
615	20250110	104000	17206860	5050	5050	5050	5050	0
616	20250110	103900	17206860	5050	5050	5050	5050	0
617	20250110	103800	17206860	5050	5050	5050	5050	0
618	20250110	103700	17206860	5050	5050	5050	5050	0
619	20250110	103600	17206860	5050	5040	5050	5040	198
620	20250110	103500	16207200	5040	5050	5050	5040	189
621	20250110	103400	15253850	5070	5070	5070	5070	0
622	20250110	103300	15253850	5070	5070	5070	5070	0
623	20250110	103200	15253850	5070	5070	5070	5070	0
624	20250110	103100	15253850	5070	5070	5070	5070	0
625	20250110	103000	15253850	5070	5070	5070	5070	5
626	20250110	102900	15228500	5070	5070	5070	5070	0
627	20250110	102800	15228500	5070	5070	5070	5070	0
628	20250110	102700	15228500	5070	5070	5070	5070	0
629	20250110	102600	15228500	5070	5070	5070	5070	1
630	20250110	102500	15223430	5050	5050	5050	5050	0
631	20250110	102400	15223430	5050	5050	5050	5050	0
632	20250110	102300	15223430	5050	5050	5050	5050	0
633	20250110	102200	15223430	5050	5050	5050	5050	0
634	20250110	102100	15223430	5050	5050	5050	5050	0
635	20250110	102000	15223430	5050	5050	5050	5050	0
636	20250110	101900	15223430	5050	5050	5050	5050	0
637	20250110	101800	15223430	5050	5050	5050	5050	0
638	20250110	101700	15223430	5050	5050	5050	5050	0
639	20250110	101600	15223430	5050	5050	5050	5050	0
640	20250110	101500	15223430	5050	5050	5050	5050	0
641	20250110	101400	15223430	5050	5050	5050	5050	0
642	20250110	101300	15223430	5050	5050	5050	5050	0
643	20250110	101200	15223430	5050	5050	5050	5050	1
644	20250110	101100	15218380	5070	5070	5070	5070	0
645	20250110	101000	15218380	5070	5070	5070	5070	0
646	20250110	100900	15218380	5070	5070	5070	5070	0
647	20250110	100800	15218380	5070	5070	5070	5070	1
648	20250110	100700	15213310	5040	5040	5040	5040	0
649	20250110	100600	15213310	5040	5040	5040	5040	0
650	20250110	100500	15213310	5040	5040	5040	5040	0
651	20250110	100400	15213310	5040	5040	5040	5040	0
652	20250110	100300	15213310	5040	5040	5040	5040	0
653	20250110	100200	15213310	5040	5040	5040	5040	0
654	20250110	100100	15213310	5040	5040	5040	5040	0
655	20250110	100000	15213310	5040	5040	5040	5040	152
656	20250110	095900	14447230	5040	5040	5040	5040	1
657	20250110	095800	14442190	5040	5050	5050	5040	447
658	20250110	095700	12189100	5090	5090	5090	5090	0
659	20250110	095600	12189100	5090	5090	5090	5090	0
660	20250110	095500	12189100	5090	5090	5090	5090	0
661	20250110	095400	12189100	5090	5090	5090	5090	0
662	20250110	095300	12189100	5090	5090	5090	5090	0
663	20250110	095200	12189100	5090	5090	5090	5090	0
664	20250110	095100	12189100	5090	5090	5090	5090	0
665	20250110	095000	12189100	5090	5090	5090	5090	0
666	20250110	094900	12189100	5090	5090	5090	5090	0
667	20250110	094800	12189100	5090	5090	5090	5090	0
668	20250110	094700	12189100	5090	5090	5090	5090	0
669	20250110	094600	12189100	5090	5090	5090	5090	1
670	20250110	094500	12184010	5090	5090	5090	5090	0
671	20250110	094400	12184010	5090	5070	5090	5070	51
672	20250110	094300	11924460	5050	5050	5050	5050	0
673	20250110	094200	11924460	5050	5050	5050	5050	0
674	20250110	094100	11924460	5050	5050	5050	5050	100
675	20250110	094000	11419460	5060	5070	5070	5060	112
676	20250110	093900	10851850	5070	5080	5080	5070	67
677	20250110	093800	10511500	5090	5090	5090	5090	0
678	20250110	093700	10511500	5090	5090	5090	5090	0
679	20250110	093600	10511500	5090	5090	5090	5090	3
680	20250110	093500	10496230	5080	5080	5080	5080	1
681	20250110	093400	10491150	5070	5080	5080	5070	7
682	20250110	093300	10455650	5090	5080	5090	5080	11
683	20250110	093200	10399760	5090	5090	5090	5090	0
684	20250110	093100	10399760	5090	5080	5090	5080	3
685	20250110	093000	10384510	5090	5080	5090	5080	11
686	20250110	092900	10328620	5070	5070	5070	5070	0
687	20250110	092800	10328620	5070	5060	5070	5060	244
688	20250110	092700	9091610	5060	5060	5060	5060	0
689	20250110	092600	9091610	5060	5060	5060	5060	0
690	20250110	092500	9091610	5060	5060	5060	5060	70
691	20250110	092400	8737410	5070	5070	5070	5070	0
692	20250110	092300	8737410	5070	5070	5070	5070	0
693	20250110	092200	8737410	5070	5060	5070	5060	2
694	20250110	092100	8727280	5060	5060	5060	5060	0
695	20250110	092000	8727280	5060	5060	5060	5060	0
696	20250110	091900	8727280	5060	5060	5060	5060	0
697	20250110	091800	8727280	5060	5060	5060	5060	0
698	20250110	091700	8727280	5060	5060	5060	5060	0
699	20250110	091600	8727280	5060	5060	5060	5060	100
700	20250110	091500	8221280	5060	5060	5060	5060	0
701	20250110	091400	8221280	5060	5060	5060	5060	200
702	20250110	091300	7209280	5040	5040	5040	5040	0
703	20250110	091200	7209280	5040	5040	5040	5040	41
704	20250110	091100	7002640	5040	5040	5040	5040	0
705	20250110	091000	7002640	5040	5040	5040	5040	19
706	20250110	090900	6906880	5060	5060	5060	5060	0
707	20250110	090800	6906880	5060	5050	5060	5040	189
708	20250110	090700	5952980	5050	5060	5070	5050	300
709	20250110	090600	4436260	5050	5050	5050	5050	38
710	20250110	090500	4244360	5070	5070	5070	5070	61
711	20250110	090400	3935090	5070	5070	5070	5070	469
712	20250110	090300	1557260	5070	5070	5070	5070	0
713	20250110	090200	1557260	5070	5070	5070	5070	0
714	20250110	090100	1557260	5070	5060	5070	5060	101
715	20250110	090000	1045700	5050	5100	5100	5050	207