KissMeData/033530/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191700	93359245	4075	4075	4075	4075	195
3	20250110	191600	93359245	4075	4075	4075	4075	0
4	20250110	191500	93359245	4075	4075	4075	4075	0
5	20250110	191400	93359245	4075	4075	4075	4075	0
6	20250110	191300	93359245	4075	4075	4075	4075	0
7	20250110	191200	93359245	4075	4075	4075	4075	0
8	20250110	191100	93359245	4075	4075	4075	4075	0
9	20250110	191000	93359245	4075	4075	4075	4075	0
10	20250110	190900	93359245	4075	4075	4075	4075	0
11	20250110	190800	93359245	4075	4075	4075	4075	0
12	20250110	190700	93359245	4075	4075	4075	4075	0
13	20250110	190600	93359245	4075	4075	4075	4075	0
14	20250110	190500	93359245	4075	4075	4075	4075	0
15	20250110	190400	93359245	4075	4075	4075	4075	0
16	20250110	190300	93359245	4075	4075	4075	4075	0
17	20250110	190200	93359245	4075	4075	4075	4075	0
18	20250110	190100	93359245	4075	4075	4075	4075	0
19	20250110	190000	93359245	4075	4075	4075	4075	0
20	20250110	185900	93359245	4075	4075	4075	4075	0
21	20250110	185800	93359245	4075	4075	4075	4075	0
22	20250110	185700	93359245	4075	4075	4075	4075	0
23	20250110	185600	93359245	4075	4075	4075	4075	0
24	20250110	185500	93359245	4075	4075	4075	4075	0
25	20250110	185400	93359245	4075	4075	4075	4075	0
26	20250110	185300	93359245	4075	4075	4075	4075	0
27	20250110	185200	93359245	4075	4075	4075	4075	0
28	20250110	185100	93359245	4075	4075	4075	4075	0
29	20250110	185000	93359245	4075	4075	4075	4075	0
30	20250110	184900	93359245	4075	4075	4075	4075	0
31	20250110	184800	93359245	4075	4075	4075	4075	0
32	20250110	184700	93359245	4075	4075	4075	4075	195
33	20250110	184600	93359245	4075	4075	4075	4075	0
34	20250110	184500	93359245	4075	4075	4075	4075	0
35	20250110	184400	93359245	4075	4075	4075	4075	0
36	20250110	184300	93359245	4075	4075	4075	4075	0
37	20250110	184200	93359245	4075	4075	4075	4075	0
38	20250110	184100	93359245	4075	4075	4075	4075	0
39	20250110	184000	93359245	4075	4075	4075	4075	0
40	20250110	183900	93359245	4075	4075	4075	4075	0
41	20250110	183800	93359245	4075	4075	4075	4075	0
42	20250110	183700	93359245	4075	4075	4075	4075	0
43	20250110	183600	93359245	4075	4075	4075	4075	0
44	20250110	183500	93359245	4075	4075	4075	4075	0
45	20250110	183400	93359245	4075	4075	4075	4075	0
46	20250110	183300	93359245	4075	4075	4075	4075	0
47	20250110	183200	93359245	4075	4075	4075	4075	0
48	20250110	183100	93359245	4075	4075	4075	4075	0
49	20250110	183000	93359245	4075	4075	4075	4075	0
50	20250110	182900	93359245	4075	4075	4075	4075	0
51	20250110	182800	93359245	4075	4075	4075	4075	0
52	20250110	182700	93359245	4075	4075	4075	4075	0
53	20250110	182600	93359245	4075	4075	4075	4075	0
54	20250110	182500	93359245	4075	4075	4075	4075	0
55	20250110	182400	93359245	4075	4075	4075	4075	0
56	20250110	182300	93359245	4075	4075	4075	4075	0
57	20250110	182200	93359245	4075	4075	4075	4075	0
58	20250110	182100	93359245	4075	4075	4075	4075	0
59	20250110	182000	93359245	4075	4075	4075	4075	0
60	20250110	181900	93359245	4075	4075	4075	4075	0
61	20250110	181800	93359245	4075	4075	4075	4075	0
62	20250110	181700	93359245	4075	4075	4075	4075	195
63	20250110	181600	93359245	4075	4075	4075	4075	0
64	20250110	181500	93359245	4075	4075	4075	4075	0
65	20250110	181400	93359245	4075	4075	4075	4075	0
66	20250110	181300	93359245	4075	4075	4075	4075	0
67	20250110	181200	93359245	4075	4075	4075	4075	0
68	20250110	181100	93359245	4075	4075	4075	4075	0
69	20250110	181000	93359245	4075	4075	4075	4075	0
70	20250110	180900	93359245	4075	4075	4075	4075	0
71	20250110	180800	93359245	4075	4075	4075	4075	0
72	20250110	180700	93359245	4075	4075	4075	4075	0
73	20250110	180600	93359245	4075	4075	4075	4075	0
74	20250110	180500	93359245	4075	4075	4075	4075	0
75	20250110	180400	93359245	4075	4075	4075	4075	0
76	20250110	180300	93359245	4075	4075	4075	4075	0
77	20250110	180200	93359245	4075	4075	4075	4075	0
78	20250110	180100	93359245	4075	4075	4075	4075	0
79	20250110	180000	93359245	4075	4075	4075	4075	0
80	20250110	175900	93359245	4075	4075	4075	4075	0
81	20250110	175800	93359245	4075	4075	4075	4075	0
82	20250110	175700	93359245	4075	4075	4075	4075	0
83	20250110	175600	93359245	4075	4075	4075	4075	0
84	20250110	175500	93359245	4075	4075	4075	4075	0
85	20250110	175400	93359245	4075	4075	4075	4075	0
86	20250110	175300	93359245	4075	4075	4075	4075	0
87	20250110	175200	93359245	4075	4075	4075	4075	0
88	20250110	175100	93359245	4075	4075	4075	4075	0
89	20250110	175000	93359245	4075	4075	4075	4075	0
90	20250110	174900	93359245	4075	4075	4075	4075	0
91	20250110	174800	93359245	4075	4075	4075	4075	0
92	20250110	174700	93359245	4075	4075	4075	4075	195
93	20250110	174600	93359245	4075	4075	4075	4075	0
94	20250110	174500	93359245	4075	4075	4075	4075	0
95	20250110	174400	93359245	4075	4075	4075	4075	0
96	20250110	174300	93359245	4075	4075	4075	4075	0
97	20250110	174200	93359245	4075	4075	4075	4075	0
98	20250110	174100	93359245	4075	4075	4075	4075	0
99	20250110	174000	93359245	4075	4075	4075	4075	0
100	20250110	173900	93359245	4075	4075	4075	4075	0
101	20250110	173800	93359245	4075	4075	4075	4075	0
102	20250110	173700	93359245	4075	4075	4075	4075	0
103	20250110	173600	93359245	4075	4075	4075	4075	0
104	20250110	173500	93359245	4075	4075	4075	4075	0
105	20250110	173400	93359245	4075	4075	4075	4075	0
106	20250110	173300	93359245	4075	4075	4075	4075	0
107	20250110	173200	93359245	4075	4075	4075	4075	0
108	20250110	173100	93359245	4075	4075	4075	4075	0
109	20250110	173000	93359245	4075	4075	4075	4075	0
110	20250110	172900	93359245	4075	4075	4075	4075	0
111	20250110	172800	93359245	4075	4075	4075	4075	0
112	20250110	172700	93359245	4075	4075	4075	4075	0
113	20250110	172600	93359245	4075	4075	4075	4075	0
114	20250110	172500	93359245	4075	4075	4075	4075	0
115	20250110	172400	93359245	4075	4075	4075	4075	0
116	20250110	172300	93359245	4075	4075	4075	4075	0
117	20250110	172200	93359245	4075	4075	4075	4075	0
118	20250110	172100	93359245	4075	4075	4075	4075	0
119	20250110	172000	93359245	4075	4075	4075	4075	0
120	20250110	171900	93359245	4075	4075	4075	4075	0
121	20250110	171800	93359245	4075	4075	4075	4075	0
122	20250110	171700	93359245	4075	4075	4075	4075	195
123	20250110	171600	93359245	4075	4075	4075	4075	0
124	20250110	171500	93359245	4075	4075	4075	4075	0
125	20250110	171400	93359245	4075	4075	4075	4075	0
126	20250110	171300	93359245	4075	4075	4075	4075	0
127	20250110	171200	93359245	4075	4075	4075	4075	0
128	20250110	171100	93359245	4075	4075	4075	4075	0
129	20250110	171000	93359245	4075	4075	4075	4075	0
130	20250110	170900	93359245	4075	4075	4075	4075	0
131	20250110	170800	93359245	4075	4075	4075	4075	0
132	20250110	170700	93359245	4075	4075	4075	4075	0
133	20250110	170600	93359245	4075	4075	4075	4075	0
134	20250110	170500	93359245	4075	4075	4075	4075	0
135	20250110	170400	93359245	4075	4075	4075	4075	0
136	20250110	170300	93359245	4075	4075	4075	4075	0
137	20250110	170200	93359245	4075	4075	4075	4075	0
138	20250110	170100	93359245	4075	4075	4075	4075	0
139	20250110	170000	93359245	4075	4075	4075	4075	0
140	20250110	165900	93359245	4075	4075	4075	4075	0
141	20250110	165800	93359245	4075	4075	4075	4075	0
142	20250110	165700	93359245	4075	4075	4075	4075	0
143	20250110	165600	93359245	4075	4075	4075	4075	0
144	20250110	165500	93359245	4075	4075	4075	4075	0
145	20250110	165400	93359245	4075	4075	4075	4075	0
146	20250110	165300	93359245	4075	4075	4075	4075	0
147	20250110	165200	93359245	4075	4075	4075	4075	0
148	20250110	165100	93359245	4075	4075	4075	4075	0
149	20250110	165000	93359245	4075	4075	4075	4075	0
150	20250110	164900	93359245	4075	4075	4075	4075	0
151	20250110	164800	93359245	4075	4075	4075	4075	0
152	20250110	164700	93359245	4075	4075	4075	4075	195
153	20250110	164600	93359245	4075	4075	4075	4075	0
154	20250110	164500	93359245	4075	4075	4075	4075	0
155	20250110	164400	93359245	4075	4075	4075	4075	0
156	20250110	164300	93359245	4075	4075	4075	4075	0
157	20250110	164200	93359245	4075	4075	4075	4075	0
158	20250110	164100	93359245	4075	4075	4075	4075	0
159	20250110	164000	93359245	4075	4075	4075	4075	0
160	20250110	163900	93359245	4075	4075	4075	4075	0
161	20250110	163800	93359245	4075	4075	4075	4075	0
162	20250110	163700	93359245	4075	4075	4075	4075	0
163	20250110	163600	93359245	4075	4075	4075	4075	0
164	20250110	163500	93359245	4075	4075	4075	4075	0
165	20250110	163400	93359245	4075	4075	4075	4075	0
166	20250110	163300	93359245	4075	4075	4075	4075	0
167	20250110	163200	93359245	4075	4075	4075	4075	0
168	20250110	163100	93359245	4075	4075	4075	4075	0
169	20250110	163000	93359245	4075	4075	4075	4075	0
170	20250110	162900	93359245	4075	4075	4075	4075	0
171	20250110	162800	93359245	4075	4075	4075	4075	0
172	20250110	162700	93359245	4075	4075	4075	4075	0
173	20250110	162600	93359245	4075	4075	4075	4075	0
174	20250110	162500	93359245	4075	4075	4075	4075	0
175	20250110	162400	93359245	4075	4075	4075	4075	0
176	20250110	162300	93359245	4075	4075	4075	4075	0
177	20250110	162200	93359245	4075	4075	4075	4075	0
178	20250110	162100	93359245	4075	4075	4075	4075	0
179	20250110	162000	93359245	4075	4075	4075	4075	0
180	20250110	161900	93359245	4075	4075	4075	4075	0
181	20250110	161800	93359245	4075	4075	4075	4075	0
182	20250110	161700	93359245	4075	4075	4075	4075	195
183	20250110	161600	93359245	4075	4075	4075	4075	0
184	20250110	161500	93359245	4075	4075	4075	4075	0
185	20250110	161400	93359245	4075	4075	4075	4075	0
186	20250110	161300	93359245	4075	4075	4075	4075	0
187	20250110	161200	93359245	4075	4075	4075	4075	0
188	20250110	161100	93359245	4075	4075	4075	4075	0
189	20250110	161000	93359245	4075	4075	4075	4075	0
190	20250110	160900	93359245	4075	4075	4075	4075	0
191	20250110	160800	93359245	4075	4075	4075	4075	0
192	20250110	160700	93359245	4075	4075	4075	4075	0
193	20250110	160600	93359245	4075	4075	4075	4075	0
194	20250110	160500	93359245	4075	4075	4075	4075	0
195	20250110	160400	93359245	4075	4075	4075	4075	0
196	20250110	160300	93359245	4075	4075	4075	4075	0
197	20250110	160200	93359245	4075	4075	4075	4075	0
198	20250110	160100	93359245	4075	4075	4075	4075	0
199	20250110	160000	93359245	4075	4075	4075	4075	0
200	20250110	155900	93359245	4075	4075	4075	4075	0
201	20250110	155800	93359245	4075	4075	4075	4075	0
202	20250110	155700	93359245	4075	4075	4075	4075	0
203	20250110	155600	93359245	4075	4075	4075	4075	0
204	20250110	155500	93359245	4075	4075	4075	4075	0
205	20250110	155400	93359245	4075	4075	4075	4075	0
206	20250110	155300	93359245	4075	4075	4075	4075	0
207	20250110	155200	93359245	4075	4075	4075	4075	0
208	20250110	155100	93359245	4075	4075	4075	4075	0
209	20250110	155000	93359245	4075	4075	4075	4075	0
210	20250110	154900	93359245	4075	4075	4075	4075	0
211	20250110	154800	93359245	4075	4075	4075	4075	0
212	20250110	154700	93359245	4075	4075	4075	4075	195
213	20250110	154600	93359245	4075	4075	4075	4075	0
214	20250110	154500	93359245	4075	4075	4075	4075	0
215	20250110	154400	93359245	4075	4075	4075	4075	0
216	20250110	154300	93359245	4075	4075	4075	4075	0
217	20250110	154200	93359245	4075	4075	4075	4075	0
218	20250110	154100	93359245	4075	4075	4075	4075	0
219	20250110	154000	93359245	4075	4075	4075	4075	0
220	20250110	153900	93359245	4075	4075	4075	4075	0
221	20250110	153800	93359245	4075	4075	4075	4075	0
222	20250110	153700	93359245	4075	4075	4075	4075	0
223	20250110	153600	93359245	4075	4075	4075	4075	0
224	20250110	153500	93359245	4075	4075	4075	4075	0
225	20250110	153400	93359245	4075	4075	4075	4075	0
226	20250110	153300	93359245	4075	4075	4075	4075	0
227	20250110	153200	93359245	4075	4075	4075	4075	0
228	20250110	153100	93359245	4075	4075	4075	4075	0
229	20250110	153000	93359245	4075	4075	4075	4075	195
230	20250110	152900	92564620	4075	4075	4075	4075	0
231	20250110	152800	92564620	4075	4075	4075	4075	0
232	20250110	152700	92564620	4075	4075	4075	4075	0
233	20250110	152600	92564620	4075	4075	4075	4075	0
234	20250110	152500	92564620	4075	4075	4075	4075	0
235	20250110	152400	92564620	4075	4075	4075	4075	0
236	20250110	152300	92564620	4075	4075	4075	4075	0
237	20250110	152200	92564620	4075	4075	4075	4075	0
238	20250110	152100	92564620	4075	4075	4075	4075	0
239	20250110	152000	92564620	4075	4075	4075	4075	0
240	20250110	151900	92564620	4075	4075	4075	4075	199
241	20250110	151800	91753695	4090	4090	4090	4090	40
242	20250110	151700	91590095	4080	4080	4080	4080	0
243	20250110	151600	91590095	4080	4080	4080	4080	1139
244	20250110	151500	86942975	4085	4085	4085	4085	153
245	20250110	151400	86317970	4085	4085	4085	4085	5
246	20250110	151300	86297545	4085	4085	4085	4085	10
247	20250110	151200	86256695	4090	4090	4090	4090	0
248	20250110	151100	86256695	4090	4090	4090	4090	0
249	20250110	151000	86256695	4090	4085	4090	4085	2
250	20250110	150900	86248520	4090	4090	4090	4090	0
251	20250110	150800	86248520	4090	4090	4090	4090	0
252	20250110	150700	86248520	4090	4090	4090	4090	10
253	20250110	150600	86207620	4090	4090	4090	4090	0
254	20250110	150500	86207620	4090	4090	4090	4090	33
255	20250110	150400	86072650	4090	4090	4090	4090	473
256	20250110	150300	84138080	4085	4085	4085	4085	0
257	20250110	150200	84138080	4085	4085	4085	4085	50
258	20250110	150100	83933830	4090	4090	4090	4090	152
259	20250110	150000	83312150	4090	4090	4090	4090	979
260	20250110	145900	79308040	4090	4090	4090	4090	0
261	20250110	145800	79308040	4090	4090	4090	4090	0
262	20250110	145700	79308040	4090	4090	4090	4090	53
263	20250110	145600	79091270	4090	4090	4090	4090	0
264	20250110	145500	79091270	4090	4090	4090	4090	0
265	20250110	145400	79091270	4090	4090	4090	4090	0
266	20250110	145300	79091270	4090	4090	4090	4090	0
267	20250110	145200	79091270	4090	4090	4090	4090	1
268	20250110	145100	79087180	4090	4090	4090	4090	0
269	20250110	145000	79087180	4090	4085	4090	4085	840
270	20250110	144900	75652695	4080	4080	4080	4080	0
271	20250110	144800	75652695	4080	4080	4080	4080	500
272	20250110	144700	73612695	4080	4080	4080	4080	0
273	20250110	144600	73612695	4080	4080	4080	4080	0
274	20250110	144500	73612695	4080	4080	4080	4080	0
275	20250110	144400	73612695	4080	4080	4080	4080	0
276	20250110	144300	73612695	4080	4080	4080	4080	0
277	20250110	144200	73612695	4080	4080	4080	4080	0
278	20250110	144100	73612695	4080	4080	4080	4080	300
279	20250110	144000	72388695	4080	4080	4080	4080	0
280	20250110	143900	72388695	4080	4080	4080	4080	3
281	20250110	143800	72376455	4085	4085	4085	4085	0
282	20250110	143700	72376455	4085	4085	4085	4085	0
283	20250110	143600	72376455	4085	4085	4085	4085	0
284	20250110	143500	72376455	4085	4085	4085	4085	1
285	20250110	143400	72372370	4085	4085	4085	4085	0
286	20250110	143300	72372370	4085	4085	4085	4085	0
287	20250110	143200	72372370	4085	4085	4085	4085	0
288	20250110	143100	72372370	4085	4085	4085	4085	0
289	20250110	143000	72372370	4085	4085	4085	4085	0
290	20250110	142900	72372370	4085	4085	4085	4085	0
291	20250110	142800	72372370	4085	4085	4085	4085	0
292	20250110	142700	72372370	4085	4085	4085	4085	0
293	20250110	142600	72372370	4085	4085	4085	4085	0
294	20250110	142500	72372370	4085	4085	4085	4085	0
295	20250110	142400	72372370	4085	4085	4085	4085	0
296	20250110	142300	72372370	4085	4085	4085	4085	0
297	20250110	142200	72372370	4085	4085	4085	4085	1
298	20250110	142100	72368285	4080	4080	4080	4080	0
299	20250110	142000	72368285	4080	4080	4080	4080	0
300	20250110	141900	72368285	4080	4080	4080	4080	0
301	20250110	141800	72368285	4080	4080	4080	4080	0
302	20250110	141700	72368285	4080	4080	4080	4080	0
303	20250110	141600	72368285	4080	4080	4080	4080	0
304	20250110	141500	72368285	4080	4080	4080	4080	60
305	20250110	141400	72123485	4080	4080	4080	4080	0
306	20250110	141300	72123485	4080	4080	4080	4080	0
307	20250110	141200	72123485	4080	4080	4080	4080	0
308	20250110	141100	72123485	4080	4080	4080	4080	1
309	20250110	141000	72119405	4075	4075	4075	4075	2
310	20250110	140900	72111255	4075	4075	4075	4075	36
311	20250110	140800	71964555	4075	4075	4075	4075	4
312	20250110	140700	71948255	4075	4080	4080	4075	4
313	20250110	140600	71931945	4075	4075	4080	4075	3
314	20250110	140500	71919715	4090	4090	4090	4090	0
315	20250110	140400	71919715	4090	4090	4090	4090	0
316	20250110	140300	71919715	4090	4090	4090	4090	0
317	20250110	140200	71919715	4090	4090	4090	4090	0
318	20250110	140100	71919715	4090	4090	4090	4090	0
319	20250110	140000	71919715	4090	4090	4090	4090	0
320	20250110	135900	71919715	4090	4090	4090	4090	0
321	20250110	135800	71919715	4090	4090	4090	4090	0
322	20250110	135700	71919715	4090	4090	4090	4090	0
323	20250110	135600	71919715	4090	4090	4090	4090	0
324	20250110	135500	71919715	4090	4090	4090	4090	0
325	20250110	135400	71919715	4090	4090	4090	4090	1
326	20250110	135300	71915625	4080	4080	4080	4080	0
327	20250110	135200	71915625	4080	4080	4080	4080	0
328	20250110	135100	71915625	4080	4080	4080	4080	0
329	20250110	135000	71915625	4080	4080	4080	4080	0
330	20250110	134900	71915625	4080	4080	4080	4080	21
331	20250110	134800	71829945	4075	4075	4075	4075	0
332	20250110	134700	71829945	4075	4075	4075	4075	0
333	20250110	134600	71829945	4075	4075	4075	4075	0
334	20250110	134500	71829945	4075	4075	4075	4075	0
335	20250110	134400	71829945	4075	4075	4075	4075	1
336	20250110	134300	71825870	4080	4080	4080	4080	0
337	20250110	134200	71825870	4080	4080	4080	4080	1
338	20250110	134100	71821790	4080	4080	4080	4080	200
339	20250110	134000	71005790	4080	4080	4080	4080	1
340	20250110	133900	71001710	4080	4080	4080	4080	0
341	20250110	133800	71001710	4080	4080	4080	4080	0
342	20250110	133700	71001710	4080	4080	4080	4080	0
343	20250110	133600	71001710	4080	4080	4080	4080	195
344	20250110	133500	70206110	4080	4080	4080	4080	94
345	20250110	133400	69822590	4080	4080	4080	4080	0
346	20250110	133300	69822590	4080	4080	4080	4080	250
347	20250110	133200	68802590	4080	4080	4080	4080	500
348	20250110	133100	66762590	4080	4080	4080	4080	0
349	20250110	133000	66762590	4080	4080	4080	4080	108
350	20250110	132900	66321950	4080	4080	4080	4080	0
351	20250110	132800	66321950	4080	4080	4080	4080	0
352	20250110	132700	66321950	4080	4080	4080	4080	0
353	20250110	132600	66321950	4080	4080	4080	4080	0
354	20250110	132500	66321950	4080	4080	4080	4080	0
355	20250110	132400	66321950	4080	4080	4085	4080	836
356	20250110	132300	62909645	4090	4090	4090	4090	0
357	20250110	132200	62909645	4090	4090	4090	4090	0
358	20250110	132100	62909645	4090	4090	4090	4090	0
359	20250110	132000	62909645	4090	4090	4090	4090	0
360	20250110	131900	62909645	4090	4090	4090	4090	5
361	20250110	131800	62889195	4090	4090	4090	4090	0
362	20250110	131700	62889195	4090	4090	4090	4090	0
363	20250110	131600	62889195	4090	4090	4090	4090	0
364	20250110	131500	62889195	4090	4090	4090	4090	0
365	20250110	131400	62889195	4090	4090	4090	4090	0
366	20250110	131300	62889195	4090	4090	4090	4090	0
367	20250110	131200	62889195	4090	4090	4090	4090	0
368	20250110	131100	62889195	4090	4090	4090	4090	0
369	20250110	131000	62889195	4090	4090	4090	4090	0
370	20250110	130900	62889195	4090	4080	4090	4080	1000
371	20250110	130800	58802415	4080	4080	4080	4080	0
372	20250110	130700	58802415	4080	4080	4080	4080	0
373	20250110	130600	58802415	4080	4080	4080	4080	0
374	20250110	130500	58802415	4080	4080	4080	4080	0
375	20250110	130400	58802415	4080	4080	4080	4080	0
376	20250110	130300	58802415	4080	4080	4080	4080	0
377	20250110	130200	58802415	4080	4080	4080	4080	0
378	20250110	130100	58802415	4080	4080	4080	4080	87
379	20250110	130000	58447455	4080	4080	4080	4080	0
380	20250110	125900	58447455	4080	4080	4080	4080	0
381	20250110	125800	58447455	4080	4080	4080	4080	0
382	20250110	125700	58447455	4080	4080	4080	4080	330
383	20250110	125600	57101055	4080	4080	4080	4080	7
384	20250110	125500	57072495	4080	4080	4080	4080	1043
385	20250110	125400	52817055	4080	4080	4080	4080	0
386	20250110	125300	52817055	4080	4080	4080	4080	0
387	20250110	125200	52817055	4080	4080	4080	4080	23
388	20250110	125100	52723215	4075	4075	4075	4075	400
389	20250110	125000	51093215	4080	4080	4080	4080	0
390	20250110	124900	51093215	4080	4075	4080	4075	777
391	20250110	124800	47925055	4090	4090	4090	4090	0
392	20250110	124700	47925055	4090	4090	4090	4090	0
393	20250110	124600	47925055	4090	4090	4090	4090	0
394	20250110	124500	47925055	4090	4090	4090	4090	0
395	20250110	124400	47925055	4090	4090	4090	4090	0
396	20250110	124300	47925055	4090	4090	4090	4090	0
397	20250110	124200	47925055	4090	4090	4090	4090	0
398	20250110	124100	47925055	4090	4090	4090	4090	0
399	20250110	124000	47925055	4090	4090	4090	4090	0
400	20250110	123900	47925055	4090	4090	4090	4090	0
401	20250110	123800	47925055	4090	4090	4090	4090	912
402	20250110	123700	44194975	4070	4070	4070	4070	0
403	20250110	123600	44194975	4070	4070	4070	4070	0
404	20250110	123500	44194975	4070	4070	4070	4070	0
405	20250110	123400	44194975	4070	4070	4070	4070	0
406	20250110	123300	44194975	4070	4070	4070	4070	0
407	20250110	123200	44194975	4070	4070	4070	4070	0
408	20250110	123100	44194975	4070	4070	4070	4070	0
409	20250110	123000	44194975	4070	4075	4075	4070	927
410	20250110	122900	40417995	4075	4075	4075	4075	0
411	20250110	122800	40417995	4075	4075	4075	4075	0
412	20250110	122700	40417995	4075	4075	4075	4075	0
413	20250110	122600	40417995	4075	4075	4075	4075	0
414	20250110	122500	40417995	4075	4075	4075	4075	0
415	20250110	122400	40417995	4075	4075	4075	4075	0
416	20250110	122300	40417995	4075	4075	4075	4075	0
417	20250110	122200	40417995	4075	4075	4075	4075	0
418	20250110	122100	40417995	4075	4075	4075	4075	0
419	20250110	122000	40417995	4075	4075	4075	4075	0
420	20250110	121900	40417995	4075	4075	4075	4075	0
421	20250110	121800	40417995	4075	4075	4075	4075	88
422	20250110	121700	40059395	4085	4085	4085	4085	527
423	20250110	121600	37906600	4085	4085	4085	4085	0
424	20250110	121500	37906600	4085	4085	4085	4085	0
425	20250110	121400	37906600	4085	4085	4085	4085	11
426	20250110	121300	37861665	4075	4075	4075	4075	0
427	20250110	121200	37861665	4075	4075	4075	4075	0
428	20250110	121100	37861665	4075	4075	4075	4075	0
429	20250110	121000	37861665	4075	4075	4075	4075	0
430	20250110	120900	37861665	4075	4075	4075	4075	0
431	20250110	120800	37861665	4075	4075	4075	4075	0
432	20250110	120700	37861665	4075	4075	4075	4075	0
433	20250110	120600	37861665	4075	4075	4075	4075	0
434	20250110	120500	37861665	4075	4075	4075	4075	0
435	20250110	120400	37861665	4075	4075	4075	4075	0
436	20250110	120300	37861665	4075	4075	4075	4075	0
437	20250110	120200	37861665	4075	4075	4075	4075	0
438	20250110	120100	37861665	4075	4075	4075	4075	0
439	20250110	120000	37861665	4075	4075	4075	4075	0
440	20250110	115900	37861665	4075	4075	4075	4075	0
441	20250110	115800	37861665	4075	4075	4075	4075	0
442	20250110	115700	37861665	4075	4075	4075	4075	0
443	20250110	115600	37861665	4075	4075	4075	4075	0
444	20250110	115500	37861665	4075	4075	4075	4075	1
445	20250110	115400	37857590	4090	4090	4090	4090	0
446	20250110	115300	37857590	4090	4090	4090	4090	0
447	20250110	115200	37857590	4090	4090	4090	4090	0
448	20250110	115100	37857590	4090	4090	4090	4090	0
449	20250110	115000	37857590	4090	4090	4090	4090	0
450	20250110	114900	37857590	4090	4090	4090	4090	20
451	20250110	114800	37775790	4075	4075	4075	4075	0
452	20250110	114700	37775790	4075	4075	4075	4075	492
453	20250110	114600	35770890	4075	4075	4075	4075	560
454	20250110	114500	33488890	4090	4090	4090	4090	0
455	20250110	114400	33488890	4090	4090	4090	4090	0
456	20250110	114300	33488890	4090	4090	4090	4090	0
457	20250110	114200	33488890	4090	4080	4090	4075	1030
458	20250110	114100	29289825	4080	4080	4080	4080	0
459	20250110	114000	29289825	4080	4080	4080	4080	0
460	20250110	113900	29289825	4080	4080	4080	4080	500
461	20250110	113800	27249825	4085	4085	4085	4085	0
462	20250110	113700	27249825	4085	4085	4085	4085	0
463	20250110	113600	27249825	4085	4085	4085	4085	0
464	20250110	113500	27249825	4085	4085	4085	4085	0
465	20250110	113400	27249825	4085	4085	4085	4085	0
466	20250110	113300	27249825	4085	4085	4085	4085	0
467	20250110	113200	27249825	4085	4080	4085	4080	372
468	20250110	113100	25731515	4080	4080	4080	4080	0
469	20250110	113000	25731515	4080	4080	4080	4080	240
470	20250110	112900	24752315	4080	4080	4080	4080	0
471	20250110	112800	24752315	4080	4075	4080	4075	80
472	20250110	112700	24426225	4075	4075	4075	4075	500
473	20250110	112600	22388725	4075	4075	4075	4075	23
474	20250110	112500	22295000	4080	4080	4080	4080	0
475	20250110	112400	22295000	4080	4080	4080	4080	0
476	20250110	112300	22295000	4080	4080	4080	4080	0
477	20250110	112200	22295000	4080	4080	4080	4080	0
478	20250110	112100	22295000	4080	4080	4080	4080	0
479	20250110	112000	22295000	4080	4080	4080	4080	0
480	20250110	111900	22295000	4080	4080	4080	4080	0
481	20250110	111800	22295000	4080	4080	4080	4080	0
482	20250110	111700	22295000	4080	4080	4080	4080	0
483	20250110	111600	22295000	4080	4080	4080	4080	3
484	20250110	111500	22282760	4080	4080	4080	4080	0
485	20250110	111400	22282760	4080	4080	4080	4080	0
486	20250110	111300	22282760	4080	4080	4080	4080	0
487	20250110	111200	22282760	4080	4080	4080	4080	0
488	20250110	111100	22282760	4080	4080	4080	4080	0
489	20250110	111000	22282760	4080	4080	4080	4080	0
490	20250110	110900	22282760	4080	4080	4080	4080	0
491	20250110	110800	22282760	4080	4080	4080	4080	9
492	20250110	110700	22246040	4080	4080	4080	4080	0
493	20250110	110600	22246040	4080	4080	4080	4080	0
494	20250110	110500	22246040	4080	4080	4080	4080	0
495	20250110	110400	22246040	4080	4080	4080	4080	0
496	20250110	110300	22246040	4080	4080	4080	4080	0
497	20250110	110200	22246040	4080	4080	4080	4080	56
498	20250110	110100	22017560	4080	4080	4080	4080	0
499	20250110	110000	22017560	4080	4080	4080	4080	0
500	20250110	105900	22017560	4080	4080	4080	4080	0
501	20250110	105800	22017560	4080	4080	4080	4080	0
502	20250110	105700	22017560	4080	4080	4080	4080	0
503	20250110	105600	22017560	4080	4080	4080	4080	0
504	20250110	105500	22017560	4080	4080	4080	4080	5
505	20250110	105400	21997160	4080	4080	4080	4080	0
506	20250110	105300	21997160	4080	4080	4080	4080	0
507	20250110	105200	21997160	4080	4080	4080	4080	0
508	20250110	105100	21997160	4080	4080	4080	4080	0
509	20250110	105000	21997160	4080	4080	4080	4080	0
510	20250110	104900	21997160	4080	4080	4080	4080	0
511	20250110	104800	21997160	4080	4080	4080	4080	0
512	20250110	104700	21997160	4080	4080	4080	4080	0
513	20250110	104600	21997160	4080	4080	4080	4080	10
514	20250110	104500	21956360	4080	4080	4080	4080	56
515	20250110	104400	21727880	4070	4070	4070	4070	0
516	20250110	104300	21727880	4070	4070	4070	4070	0
517	20250110	104200	21727880	4070	4070	4070	4070	0
518	20250110	104100	21727880	4070	4070	4070	4070	0
519	20250110	104000	21727880	4070	4070	4070	4070	0
520	20250110	103900	21727880	4070	4070	4070	4070	0
521	20250110	103800	21727880	4070	4070	4070	4070	71
522	20250110	103700	21438910	4080	4080	4080	4080	0
523	20250110	103600	21438910	4080	4080	4080	4080	0
524	20250110	103500	21438910	4080	4080	4080	4080	0
525	20250110	103400	21438910	4080	4080	4080	4080	0
526	20250110	103300	21438910	4080	4080	4080	4080	0
527	20250110	103200	21438910	4080	4080	4080	4080	8
528	20250110	103100	21406270	4080	4080	4080	4080	0
529	20250110	103000	21406270	4080	4080	4080	4080	0
530	20250110	102900	21406270	4080	4080	4080	4080	45
531	20250110	102800	21222670	4080	4080	4080	4080	0
532	20250110	102700	21222670	4080	4080	4080	4080	0
533	20250110	102600	21222670	4080	4080	4080	4080	0
534	20250110	102500	21222670	4080	4070	4080	4070	1236
535	20250110	102400	16190410	4065	4065	4065	4065	0
536	20250110	102300	16190410	4065	4070	4070	4065	95
537	20250110	102200	15804160	4080	4080	4080	4080	0
538	20250110	102100	15804160	4080	4080	4080	4080	0
539	20250110	102000	15804160	4080	4080	4080	4080	0
540	20250110	101900	15804160	4080	4080	4080	4080	0
541	20250110	101800	15804160	4080	4080	4080	4080	0
542	20250110	101700	15804160	4080	4080	4080	4080	0
543	20250110	101600	15804160	4080	4080	4080	4080	0
544	20250110	101500	15804160	4080	4080	4080	4080	0
545	20250110	101400	15804160	4080	4080	4080	4080	0
546	20250110	101300	15804160	4080	4080	4080	4080	0
547	20250110	101200	15804160	4080	4080	4080	4080	50
548	20250110	101100	15600160	4080	4080	4080	4080	0
549	20250110	101000	15600160	4080	4080	4080	4080	0
550	20250110	100900	15600160	4080	4080	4080	4080	0
551	20250110	100800	15600160	4080	4080	4080	4080	1
552	20250110	100700	15596080	4080	4080	4080	4080	10
553	20250110	100600	15555280	4075	4075	4075	4075	10
554	20250110	100500	15514530	4060	4060	4060	4060	99
555	20250110	100400	15112590	4050	4050	4050	4050	0
556	20250110	100300	15112590	4050	4050	4050	4050	0
557	20250110	100200	15112590	4050	4050	4050	4050	1
558	20250110	100100	15108540	4060	4060	4060	4060	0
559	20250110	100000	15108540	4060	4060	4060	4060	0
560	20250110	095900	15108540	4060	4060	4060	4060	0
561	20250110	095800	15108540	4060	4060	4060	4060	0
562	20250110	095700	15108540	4060	4060	4060	4060	8
563	20250110	095600	15076060	4060	4050	4060	4050	2041
564	20250110	095500	6805660	4050	4050	4050	4050	0
565	20250110	095400	6805660	4050	4050	4050	4050	0
566	20250110	095300	6805660	4050	4050	4050	4050	0
567	20250110	095200	6805660	4050	4050	4050	4050	0
568	20250110	095100	6805660	4050	4050	4050	4050	0
569	20250110	095000	6805660	4050	4050	4050	4050	0
570	20250110	094900	6805660	4050	4050	4050	4050	10
571	20250110	094800	6765160	4050	4050	4050	4050	0
572	20250110	094700	6765160	4050	4050	4050	4050	0
573	20250110	094600	6765160	4050	4050	4050	4050	0
574	20250110	094500	6765160	4050	4050	4050	4050	20
575	20250110	094400	6684160	4045	4045	4045	4045	0
576	20250110	094300	6684160	4045	4045	4045	4045	0
577	20250110	094200	6684160	4045	4045	4045	4045	0
578	20250110	094100	6684160	4045	4050	4050	4045	412
579	20250110	094000	5015735	4050	4055	4055	4050	300
580	20250110	093900	3799670	4060	4060	4060	4060	83
581	20250110	093800	3462690	4060	4060	4060	4060	0
582	20250110	093700	3462690	4060	4070	4070	4060	70
583	20250110	093600	3178195	4080	4080	4080	4080	1
584	20250110	093500	3174115	4080	4080	4080	4080	0
585	20250110	093400	3174115	4080	4080	4080	4080	1
586	20250110	093300	3170035	4080	4080	4080	4080	0
587	20250110	093200	3170035	4080	4080	4080	4080	3
588	20250110	093100	3157795	4080	4080	4080	4070	291
589	20250110	093000	1972015	4080	4080	4080	4080	1
590	20250110	092900	1967935	4090	4090	4090	4090	0
591	20250110	092800	1967935	4090	4090	4090	4090	21
592	20250110	092700	1882045	4085	4085	4085	4085	0
593	20250110	092600	1882045	4085	4085	4085	4085	1
594	20250110	092500	1877960	4070	4070	4070	4070	0
595	20250110	092400	1877960	4070	4070	4070	4070	1
596	20250110	092300	1873890	4070	4070	4070	4070	0
597	20250110	092200	1873890	4070	4070	4070	4070	0
598	20250110	092100	1873890	4070	4070	4070	4070	0
599	20250110	092000	1873890	4070	4075	4075	4070	30
600	20250110	091900	1751665	4095	4095	4095	4095	0
601	20250110	091800	1751665	4095	4095	4095	4095	0
602	20250110	091700	1751665	4095	4095	4095	4095	0
603	20250110	091600	1751665	4095	4095	4095	4095	0
604	20250110	091500	1751665	4095	4095	4095	4095	2
605	20250110	091400	1743475	4100	4100	4100	4100	0
606	20250110	091300	1743475	4100	4100	4100	4100	0
607	20250110	091200	1743475	4100	4100	4100	4100	0
608	20250110	091100	1743475	4100	4100	4100	4100	0
609	20250110	091000	1743475	4100	4100	4100	4100	0
610	20250110	090900	1743475	4100	4100	4100	4100	0
611	20250110	090800	1743475	4100	4095	4100	4095	150
612	20250110	090700	1128480	4100	4070	4100	4070	244
613	20250110	090600	129600	4050	4050	4050	4050	0
614	20250110	090500	129600	4050	4050	4050	4050	0
615	20250110	090400	129600	4050	4050	4050	4050	0
616	20250110	090300	129600	4050	4050	4050	4050	0
617	20250110	090200	129600	4050	4050	4050	4050	0
618	20250110	090100	129600	4050	4050	4050	4050	0
619	20250110	090000	129600	4050	4050	4050	4050	32