KissMeData/080010/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195500	57609120	5280	5280	5280	5280	2849
3	20250124	195400	57609120	5280	5280	5280	5280	0
4	20250124	195300	57609120	5280	5280	5280	5280	0
5	20250124	195200	57609120	5280	5280	5280	5280	0
6	20250124	195100	57609120	5280	5280	5280	5280	0
7	20250124	195000	57609120	5280	5280	5280	5280	0
8	20250124	194900	57609120	5280	5280	5280	5280	0
9	20250124	194800	57609120	5280	5280	5280	5280	0
10	20250124	194700	57609120	5280	5280	5280	5280	0
11	20250124	194600	57609120	5280	5280	5280	5280	0
12	20250124	194500	57609120	5280	5280	5280	5280	0
13	20250124	194400	57609120	5280	5280	5280	5280	0
14	20250124	194300	57609120	5280	5280	5280	5280	0
15	20250124	194200	57609120	5280	5280	5280	5280	0
16	20250124	194100	57609120	5280	5280	5280	5280	0
17	20250124	194000	57609120	5280	5280	5280	5280	0
18	20250124	193900	57609120	5280	5280	5280	5280	0
19	20250124	193800	57609120	5280	5280	5280	5280	0
20	20250124	193700	57609120	5280	5280	5280	5280	0
21	20250124	193600	57609120	5280	5280	5280	5280	0
22	20250124	193500	57609120	5280	5280	5280	5280	0
23	20250124	193400	57609120	5280	5280	5280	5280	0
24	20250124	193300	57609120	5280	5280	5280	5280	0
25	20250124	193200	57609120	5280	5280	5280	5280	0
26	20250124	193100	57609120	5280	5280	5280	5280	0
27	20250124	193000	57609120	5280	5280	5280	5280	0
28	20250124	192900	57609120	5280	5280	5280	5280	0
29	20250124	192800	57609120	5280	5280	5280	5280	0
30	20250124	192700	57609120	5280	5280	5280	5280	0
31	20250124	192600	57609120	5280	5280	5280	5280	0
32	20250124	192500	57609120	5280	5280	5280	5280	2849
33	20250124	192400	57609120	5280	5280	5280	5280	0
34	20250124	192300	57609120	5280	5280	5280	5280	0
35	20250124	192200	57609120	5280	5280	5280	5280	0
36	20250124	192100	57609120	5280	5280	5280	5280	0
37	20250124	192000	57609120	5280	5280	5280	5280	0
38	20250124	191900	57609120	5280	5280	5280	5280	0
39	20250124	191800	57609120	5280	5280	5280	5280	0
40	20250124	191700	57609120	5280	5280	5280	5280	0
41	20250124	191600	57609120	5280	5280	5280	5280	0
42	20250124	191500	57609120	5280	5280	5280	5280	0
43	20250124	191400	57609120	5280	5280	5280	5280	0
44	20250124	191300	57609120	5280	5280	5280	5280	0
45	20250124	191200	57609120	5280	5280	5280	5280	0
46	20250124	191100	57609120	5280	5280	5280	5280	0
47	20250124	191000	57609120	5280	5280	5280	5280	0
48	20250124	190900	57609120	5280	5280	5280	5280	0
49	20250124	190800	57609120	5280	5280	5280	5280	0
50	20250124	190700	57609120	5280	5280	5280	5280	0
51	20250124	190600	57609120	5280	5280	5280	5280	0
52	20250124	190500	57609120	5280	5280	5280	5280	0
53	20250124	190400	57609120	5280	5280	5280	5280	0
54	20250124	190300	57609120	5280	5280	5280	5280	0
55	20250124	190200	57609120	5280	5280	5280	5280	0
56	20250124	190100	57609120	5280	5280	5280	5280	0
57	20250124	190000	57609120	5280	5280	5280	5280	0
58	20250124	185900	57609120	5280	5280	5280	5280	0
59	20250124	185800	57609120	5280	5280	5280	5280	0
60	20250124	185700	57609120	5280	5280	5280	5280	0
61	20250124	185600	57609120	5280	5280	5280	5280	0
62	20250124	185500	57609120	5280	5280	5280	5280	2849
63	20250124	185400	57609120	5280	5280	5280	5280	0
64	20250124	185300	57609120	5280	5280	5280	5280	0
65	20250124	185200	57609120	5280	5280	5280	5280	0
66	20250124	185100	57609120	5280	5280	5280	5280	0
67	20250124	185000	57609120	5280	5280	5280	5280	0
68	20250124	184900	57609120	5280	5280	5280	5280	0
69	20250124	184800	57609120	5280	5280	5280	5280	0
70	20250124	184700	57609120	5280	5280	5280	5280	0
71	20250124	184600	57609120	5280	5280	5280	5280	0
72	20250124	184500	57609120	5280	5280	5280	5280	0
73	20250124	184400	57609120	5280	5280	5280	5280	0
74	20250124	184300	57609120	5280	5280	5280	5280	0
75	20250124	184200	57609120	5280	5280	5280	5280	0
76	20250124	184100	57609120	5280	5280	5280	5280	0
77	20250124	184000	57609120	5280	5280	5280	5280	0
78	20250124	183900	57609120	5280	5280	5280	5280	0
79	20250124	183800	57609120	5280	5280	5280	5280	0
80	20250124	183700	57609120	5280	5280	5280	5280	0
81	20250124	183600	57609120	5280	5280	5280	5280	0
82	20250124	183500	57609120	5280	5280	5280	5280	0
83	20250124	183400	57609120	5280	5280	5280	5280	0
84	20250124	183300	57609120	5280	5280	5280	5280	0
85	20250124	183200	57609120	5280	5280	5280	5280	0
86	20250124	183100	57609120	5280	5280	5280	5280	0
87	20250124	183000	57609120	5280	5280	5280	5280	0
88	20250124	182900	57609120	5280	5280	5280	5280	0
89	20250124	182800	57609120	5280	5280	5280	5280	0
90	20250124	182700	57609120	5280	5280	5280	5280	0
91	20250124	182600	57609120	5280	5280	5280	5280	0
92	20250124	182500	57609120	5280	5280	5280	5280	2849
93	20250124	182400	57609120	5280	5280	5280	5280	0
94	20250124	182300	57609120	5280	5280	5280	5280	0
95	20250124	182200	57609120	5280	5280	5280	5280	0
96	20250124	182100	57609120	5280	5280	5280	5280	0
97	20250124	182000	57609120	5280	5280	5280	5280	0
98	20250124	181900	57609120	5280	5280	5280	5280	0
99	20250124	181800	57609120	5280	5280	5280	5280	0
100	20250124	181700	57609120	5280	5280	5280	5280	0
101	20250124	181600	57609120	5280	5280	5280	5280	0
102	20250124	181500	57609120	5280	5280	5280	5280	0
103	20250124	181400	57609120	5280	5280	5280	5280	0
104	20250124	181300	57609120	5280	5280	5280	5280	0
105	20250124	181200	57609120	5280	5280	5280	5280	0
106	20250124	181100	57609120	5280	5280	5280	5280	0
107	20250124	181000	57609120	5280	5280	5280	5280	0
108	20250124	180900	57609120	5280	5280	5280	5280	0
109	20250124	180800	57609120	5280	5280	5280	5280	0
110	20250124	180700	57609120	5280	5280	5280	5280	0
111	20250124	180600	57609120	5280	5280	5280	5280	0
112	20250124	180500	57609120	5280	5280	5280	5280	0
113	20250124	180400	57609120	5280	5280	5280	5280	0
114	20250124	180300	57609120	5280	5280	5280	5280	0
115	20250124	180200	57609120	5280	5280	5280	5280	0
116	20250124	180100	57609120	5280	5280	5280	5280	0
117	20250124	180000	57609120	5280	5280	5280	5280	0
118	20250124	175900	57609120	5280	5280	5280	5280	0
119	20250124	175800	57609120	5280	5280	5280	5280	0
120	20250124	175700	57609120	5280	5280	5280	5280	0
121	20250124	175600	57609120	5280	5280	5280	5280	0
122	20250124	175500	57609120	5280	5280	5280	5280	2849
123	20250124	175400	57609120	5280	5280	5280	5280	0
124	20250124	175300	57609120	5280	5280	5280	5280	0
125	20250124	175200	57609120	5280	5280	5280	5280	0
126	20250124	175100	57609120	5280	5280	5280	5280	0
127	20250124	175000	57609120	5280	5280	5280	5280	0
128	20250124	174900	57609120	5280	5280	5280	5280	0
129	20250124	174800	57609120	5280	5280	5280	5280	0
130	20250124	174700	57609120	5280	5280	5280	5280	0
131	20250124	174600	57609120	5280	5280	5280	5280	0
132	20250124	174500	57609120	5280	5280	5280	5280	0
133	20250124	174400	57609120	5280	5280	5280	5280	0
134	20250124	174300	57609120	5280	5280	5280	5280	0
135	20250124	174200	57609120	5280	5280	5280	5280	0
136	20250124	174100	57609120	5280	5280	5280	5280	0
137	20250124	174000	57609120	5280	5280	5280	5280	0
138	20250124	173900	57609120	5280	5280	5280	5280	0
139	20250124	173800	57609120	5280	5280	5280	5280	0
140	20250124	173700	57609120	5280	5280	5280	5280	0
141	20250124	173600	57609120	5280	5280	5280	5280	0
142	20250124	173500	57609120	5280	5280	5280	5280	0
143	20250124	173400	57609120	5280	5280	5280	5280	0
144	20250124	173300	57609120	5280	5280	5280	5280	0
145	20250124	173200	57609120	5280	5280	5280	5280	0
146	20250124	173100	57609120	5280	5280	5280	5280	0
147	20250124	173000	57609120	5280	5280	5280	5280	0
148	20250124	172900	57609120	5280	5280	5280	5280	0
149	20250124	172800	57609120	5280	5280	5280	5280	0
150	20250124	172700	57609120	5280	5280	5280	5280	0
151	20250124	172600	57609120	5280	5280	5280	5280	0
152	20250124	172500	57609120	5280	5280	5280	5280	2849
153	20250124	172400	57609120	5280	5280	5280	5280	0
154	20250124	172300	57609120	5280	5280	5280	5280	0
155	20250124	172200	57609120	5280	5280	5280	5280	0
156	20250124	172100	57609120	5280	5280	5280	5280	0
157	20250124	172000	57609120	5280	5280	5280	5280	0
158	20250124	171900	57609120	5280	5280	5280	5280	0
159	20250124	171800	57609120	5280	5280	5280	5280	0
160	20250124	171700	57609120	5280	5280	5280	5280	0
161	20250124	171600	57609120	5280	5280	5280	5280	0
162	20250124	171500	57609120	5280	5280	5280	5280	0
163	20250124	171400	57609120	5280	5280	5280	5280	0
164	20250124	171300	57609120	5280	5280	5280	5280	0
165	20250124	171200	57609120	5280	5280	5280	5280	0
166	20250124	171100	57609120	5280	5280	5280	5280	0
167	20250124	171000	57609120	5280	5280	5280	5280	0
168	20250124	170900	57609120	5280	5280	5280	5280	0
169	20250124	170800	57609120	5280	5280	5280	5280	0
170	20250124	170700	57609120	5280	5280	5280	5280	0
171	20250124	170600	57609120	5280	5280	5280	5280	0
172	20250124	170500	57609120	5280	5280	5280	5280	0
173	20250124	170400	57609120	5280	5280	5280	5280	0
174	20250124	170300	57609120	5280	5280	5280	5280	0
175	20250124	170200	57609120	5280	5280	5280	5280	0
176	20250124	170100	57609120	5280	5280	5280	5280	0
177	20250124	170000	57609120	5280	5280	5280	5280	0
178	20250124	165900	57609120	5280	5280	5280	5280	0
179	20250124	165800	57609120	5280	5280	5280	5280	0
180	20250124	165700	57609120	5280	5280	5280	5280	0
181	20250124	165600	57609120	5280	5280	5280	5280	0
182	20250124	165500	57609120	5280	5280	5280	5280	2849
183	20250124	165400	57609120	5280	5280	5280	5280	0
184	20250124	165300	57609120	5280	5280	5280	5280	0
185	20250124	165200	57609120	5280	5280	5280	5280	0
186	20250124	165100	57609120	5280	5280	5280	5280	0
187	20250124	165000	57609120	5280	5280	5280	5280	0
188	20250124	164900	57609120	5280	5280	5280	5280	0
189	20250124	164800	57609120	5280	5280	5280	5280	0
190	20250124	164700	57609120	5280	5280	5280	5280	0
191	20250124	164600	57609120	5280	5280	5280	5280	0
192	20250124	164500	57609120	5280	5280	5280	5280	0
193	20250124	164400	57609120	5280	5280	5280	5280	0
194	20250124	164300	57609120	5280	5280	5280	5280	0
195	20250124	164200	57609120	5280	5280	5280	5280	0
196	20250124	164100	57609120	5280	5280	5280	5280	0
197	20250124	164000	57609120	5280	5280	5280	5280	0
198	20250124	163900	57609120	5280	5280	5280	5280	0
199	20250124	163800	57609120	5280	5280	5280	5280	0
200	20250124	163700	57609120	5280	5280	5280	5280	0
201	20250124	163600	57609120	5280	5280	5280	5280	0
202	20250124	163500	57609120	5280	5280	5280	5280	0
203	20250124	163400	57609120	5280	5280	5280	5280	0
204	20250124	163300	57609120	5280	5280	5280	5280	0
205	20250124	163200	57609120	5280	5280	5280	5280	0
206	20250124	163100	57609120	5280	5280	5280	5280	0
207	20250124	163000	57609120	5280	5280	5280	5280	0
208	20250124	162900	57609120	5280	5280	5280	5280	0
209	20250124	162800	57609120	5280	5280	5280	5280	0
210	20250124	162700	57609120	5280	5280	5280	5280	0
211	20250124	162600	57609120	5280	5280	5280	5280	0
212	20250124	162500	57609120	5280	5280	5280	5280	2849
213	20250124	162400	57609120	5280	5280	5280	5280	0
214	20250124	162300	57609120	5280	5280	5280	5280	0
215	20250124	162200	57609120	5280	5280	5280	5280	0
216	20250124	162100	57609120	5280	5280	5280	5280	0
217	20250124	162000	57609120	5280	5280	5280	5280	0
218	20250124	161900	57609120	5280	5280	5280	5280	0
219	20250124	161800	57609120	5280	5280	5280	5280	0
220	20250124	161700	57609120	5280	5280	5280	5280	0
221	20250124	161600	57609120	5280	5280	5280	5280	0
222	20250124	161500	57609120	5280	5280	5280	5280	0
223	20250124	161400	57609120	5280	5280	5280	5280	0
224	20250124	161300	57609120	5280	5280	5280	5280	0
225	20250124	161200	57609120	5280	5280	5280	5280	0
226	20250124	161100	57609120	5280	5280	5280	5280	0
227	20250124	161000	57609120	5280	5280	5280	5280	0
228	20250124	160900	57609120	5280	5280	5280	5280	0
229	20250124	160800	57609120	5280	5280	5280	5280	0
230	20250124	160700	57609120	5280	5280	5280	5280	0
231	20250124	160600	57609120	5280	5280	5280	5280	0
232	20250124	160500	57609120	5280	5280	5280	5280	0
233	20250124	160400	57609120	5280	5280	5280	5280	0
234	20250124	160300	57609120	5280	5280	5280	5280	0
235	20250124	160200	57609120	5280	5280	5280	5280	0
236	20250124	160100	57609120	5280	5280	5280	5280	0
237	20250124	160000	57609120	5280	5280	5280	5280	0
238	20250124	155900	57609120	5280	5280	5280	5280	0
239	20250124	155800	57609120	5280	5280	5280	5280	0
240	20250124	155700	57609120	5280	5280	5280	5280	0
241	20250124	155600	57609120	5280	5280	5280	5280	0
242	20250124	155500	57609120	5280	5280	5280	5280	2849
243	20250124	155400	57609120	5280	5280	5280	5280	0
244	20250124	155300	57609120	5280	5280	5280	5280	0
245	20250124	155200	57609120	5280	5280	5280	5280	0
246	20250124	155100	57609120	5280	5280	5280	5280	0
247	20250124	155000	57609120	5280	5280	5280	5280	0
248	20250124	154900	57609120	5280	5280	5280	5280	0
249	20250124	154800	57609120	5280	5280	5280	5280	0
250	20250124	154700	57609120	5280	5280	5280	5280	0
251	20250124	154600	57609120	5280	5280	5280	5280	0
252	20250124	154500	57609120	5280	5280	5280	5280	0
253	20250124	154400	57609120	5280	5280	5280	5280	0
254	20250124	154300	57609120	5280	5280	5280	5280	0
255	20250124	154200	57609120	5280	5280	5280	5280	0
256	20250124	154100	57609120	5280	5280	5280	5280	0
257	20250124	154000	57609120	5280	5280	5280	5280	0
258	20250124	153900	57609120	5280	5280	5280	5280	0
259	20250124	153800	57609120	5280	5280	5280	5280	0
260	20250124	153700	57609120	5280	5280	5280	5280	0
261	20250124	153600	57609120	5280	5280	5280	5280	0
262	20250124	153500	57609120	5280	5280	5280	5280	0
263	20250124	153400	57609120	5280	5280	5280	5280	0
264	20250124	153300	57609120	5280	5280	5280	5280	0
265	20250124	153200	57609120	5280	5280	5280	5280	0
266	20250124	153100	57609120	5280	5280	5280	5280	0
267	20250124	153000	57609120	5280	5280	5280	5280	2849
268	20250124	152900	42566400	5250	5250	5250	5250	0
269	20250124	152800	42566400	5250	5250	5250	5250	0
270	20250124	152700	42566400	5250	5250	5250	5250	0
271	20250124	152600	42566400	5250	5250	5250	5250	0
272	20250124	152500	42566400	5250	5250	5250	5250	0
273	20250124	152400	42566400	5250	5250	5250	5250	0
274	20250124	152300	42566400	5250	5250	5250	5250	0
275	20250124	152200	42566400	5250	5250	5250	5250	0
276	20250124	152100	42566400	5250	5250	5250	5250	0
277	20250124	152000	42566400	5250	5250	5250	5250	0
278	20250124	151900	42566400	5250	5250	5250	5250	0
279	20250124	151800	42566400	5250	5250	5250	5250	0
280	20250124	151700	42566400	5250	5250	5250	5250	0
281	20250124	151600	42566400	5250	5250	5250	5250	0
282	20250124	151500	42566400	5250	5250	5250	5250	0
283	20250124	151400	42566400	5250	5250	5250	5250	0
284	20250124	151300	42566400	5250	5250	5250	5250	10
285	20250124	151200	42513900	5260	5260	5260	5260	0
286	20250124	151100	42513900	5260	5260	5260	5260	0
287	20250124	151000	42513900	5260	5260	5260	5260	0
288	20250124	150900	42513900	5260	5260	5260	5260	0
289	20250124	150800	42513900	5260	5260	5260	5260	0
290	20250124	150700	42513900	5260	5260	5260	5260	0
291	20250124	150600	42513900	5260	5260	5260	5260	0
292	20250124	150500	42513900	5260	5260	5260	5260	0
293	20250124	150400	42513900	5260	5260	5260	5260	0
294	20250124	150300	42513900	5260	5260	5260	5260	0
295	20250124	150200	42513900	5260	5260	5260	5260	0
296	20250124	150100	42513900	5260	5260	5260	5260	1
297	20250124	150000	42508640	5250	5250	5250	5250	0
298	20250124	145900	42508640	5250	5250	5250	5250	0
299	20250124	145800	42508640	5250	5250	5250	5250	0
300	20250124	145700	42508640	5250	5250	5250	5250	0
301	20250124	145600	42508640	5250	5250	5250	5250	0
302	20250124	145500	42508640	5250	5250	5250	5250	0
303	20250124	145400	42508640	5250	5250	5250	5250	0
304	20250124	145300	42508640	5250	5250	5250	5250	0
305	20250124	145200	42508640	5250	5250	5250	5250	0
306	20250124	145100	42508640	5250	5250	5250	5250	0
307	20250124	145000	42508640	5250	5250	5250	5250	0
308	20250124	144900	42508640	5250	5250	5250	5250	0
309	20250124	144800	42508640	5250	5250	5250	5250	0
310	20250124	144700	42508640	5250	5250	5250	5250	0
311	20250124	144600	42508640	5250	5250	5250	5250	0
312	20250124	144500	42508640	5250	5250	5250	5250	0
313	20250124	144400	42508640	5250	5250	5250	5250	0
314	20250124	144300	42508640	5250	5250	5250	5250	0
315	20250124	144200	42508640	5250	5250	5250	5250	0
316	20250124	144100	42508640	5250	5250	5250	5250	0
317	20250124	144000	42508640	5250	5250	5250	5250	0
318	20250124	143900	42508640	5250	5250	5250	5250	0
319	20250124	143800	42508640	5250	5250	5250	5250	169
320	20250124	143700	41621390	5250	5250	5250	5250	0
321	20250124	143600	41621390	5250	5250	5250	5250	1242
322	20250124	143500	35100890	5250	5250	5250	5250	0
323	20250124	143400	35100890	5250	5250	5250	5250	0
324	20250124	143300	35100890	5250	5250	5250	5250	0
325	20250124	143200	35100890	5250	5250	5250	5250	0
326	20250124	143100	35100890	5250	5250	5250	5250	0
327	20250124	143000	35100890	5250	5250	5250	5250	0
328	20250124	142900	35100890	5250	5250	5260	5250	657
329	20250124	142800	31651410	5250	5250	5250	5250	0
330	20250124	142700	31651410	5250	5250	5250	5250	0
331	20250124	142600	31651410	5250	5250	5250	5250	0
332	20250124	142500	31651410	5250	5250	5250	5250	0
333	20250124	142400	31651410	5250	5250	5250	5250	0
334	20250124	142300	31651410	5250	5250	5250	5250	0
335	20250124	142200	31651410	5250	5250	5250	5250	0
336	20250124	142100	31651410	5250	5250	5250	5250	0
337	20250124	142000	31651410	5250	5250	5250	5250	0
338	20250124	141900	31651410	5250	5250	5250	5250	0
339	20250124	141800	31651410	5250	5250	5250	5250	0
340	20250124	141700	31651410	5250	5250	5250	5250	0
341	20250124	141600	31651410	5250	5250	5250	5250	0
342	20250124	141500	31651410	5250	5250	5250	5250	0
343	20250124	141400	31651410	5250	5250	5250	5250	0
344	20250124	141300	31651410	5250	5250	5250	5250	0
345	20250124	141200	31651410	5250	5250	5250	5250	0
346	20250124	141100	31651410	5250	5250	5250	5250	0
347	20250124	141000	31651410	5250	5250	5250	5250	0
348	20250124	140900	31651410	5250	5250	5250	5250	0
349	20250124	140800	31651410	5250	5250	5250	5250	0
350	20250124	140700	31651410	5250	5250	5250	5250	0
351	20250124	140600	31651410	5250	5250	5250	5250	0
352	20250124	140500	31651410	5250	5250	5250	5250	0
353	20250124	140400	31651410	5250	5250	5250	5250	0
354	20250124	140300	31651410	5250	5250	5250	5250	0
355	20250124	140200	31651410	5250	5250	5250	5250	10
356	20250124	140100	31598910	5250	5250	5250	5250	0
357	20250124	140000	31598910	5250	5250	5250	5250	0
358	20250124	135900	31598910	5250	5250	5250	5250	0
359	20250124	135800	31598910	5250	5250	5250	5250	0
360	20250124	135700	31598910	5250	5250	5250	5250	0
361	20250124	135600	31598910	5250	5250	5250	5250	0
362	20250124	135500	31598910	5250	5250	5250	5250	0
363	20250124	135400	31598910	5250	5250	5250	5250	0
364	20250124	135300	31598910	5250	5250	5250	5250	0
365	20250124	135200	31598910	5250	5250	5250	5250	0
366	20250124	135100	31598910	5250	5250	5250	5250	0
367	20250124	135000	31598910	5250	5250	5250	5250	0
368	20250124	134900	31598910	5250	5250	5250	5250	0
369	20250124	134800	31598910	5250	5250	5250	5250	0
370	20250124	134700	31598910	5250	5250	5250	5250	0
371	20250124	134600	31598910	5250	5250	5250	5250	0
372	20250124	134500	31598910	5250	5250	5250	5250	0
373	20250124	134400	31598910	5250	5250	5250	5250	0
374	20250124	134300	31598910	5250	5250	5250	5250	0
375	20250124	134200	31598910	5250	5250	5250	5250	0
376	20250124	134100	31598910	5250	5250	5250	5250	0
377	20250124	134000	31598910	5250	5250	5250	5250	0
378	20250124	133900	31598910	5250	5250	5250	5250	0
379	20250124	133800	31598910	5250	5250	5250	5250	0
380	20250124	133700	31598910	5250	5250	5250	5250	0
381	20250124	133600	31598910	5250	5250	5250	5250	0
382	20250124	133500	31598910	5250	5250	5250	5250	0
383	20250124	133400	31598910	5250	5250	5250	5250	0
384	20250124	133300	31598910	5250	5250	5250	5250	4
385	20250124	133200	31577910	5200	5200	5200	5200	0
386	20250124	133100	31577910	5200	5200	5200	5200	0
387	20250124	133000	31577910	5200	5200	5200	5200	0
388	20250124	132900	31577910	5200	5200	5200	5200	0
389	20250124	132800	31577910	5200	5200	5200	5200	0
390	20250124	132700	31577910	5200	5200	5200	5200	0
391	20250124	132600	31577910	5200	5200	5200	5200	0
392	20250124	132500	31577910	5200	5200	5200	5200	0
393	20250124	132400	31577910	5200	5200	5200	5200	0
394	20250124	132300	31577910	5200	5200	5200	5200	0
395	20250124	132200	31577910	5200	5200	5200	5200	0
396	20250124	132100	31577910	5200	5200	5200	5200	0
397	20250124	132000	31577910	5200	5200	5200	5200	0
398	20250124	131900	31577910	5200	5200	5200	5200	0
399	20250124	131800	31577910	5200	5200	5200	5200	0
400	20250124	131700	31577910	5200	5200	5200	5200	4
401	20250124	131600	31557110	5240	5240	5240	5240	0
402	20250124	131500	31557110	5240	5240	5240	5240	0
403	20250124	131400	31557110	5240	5240	5240	5240	0
404	20250124	131300	31557110	5240	5240	5240	5240	0
405	20250124	131200	31557110	5240	5240	5240	5240	0
406	20250124	131100	31557110	5240	5240	5240	5240	0
407	20250124	131000	31557110	5240	5240	5240	5240	4
408	20250124	130900	31536150	5200	5200	5200	5200	200
409	20250124	130800	30496150	5200	5200	5200	5200	0
410	20250124	130700	30496150	5200	5200	5200	5200	0
411	20250124	130600	30496150	5200	5200	5200	5200	0
412	20250124	130500	30496150	5200	5200	5200	5200	0
413	20250124	130400	30496150	5200	5200	5200	5200	0
414	20250124	130300	30496150	5200	5200	5200	5200	0
415	20250124	130200	30496150	5200	5200	5200	5200	0
416	20250124	130100	30496150	5200	5200	5200	5200	0
417	20250124	130000	30496150	5200	5200	5200	5200	0
418	20250124	125900	30496150	5200	5200	5200	5200	0
419	20250124	125800	30496150	5200	5200	5200	5200	0
420	20250124	125700	30496150	5200	5200	5200	5200	0
421	20250124	125600	30496150	5200	5200	5200	5200	0
422	20250124	125500	30496150	5200	5240	5240	5200	203
423	20250124	125400	29435750	5270	5270	5270	5270	0
424	20250124	125300	29435750	5270	5270	5270	5270	0
425	20250124	125200	29435750	5270	5270	5270	5270	0
426	20250124	125100	29435750	5270	5270	5270	5270	0
427	20250124	125000	29435750	5270	5270	5270	5270	0
428	20250124	124900	29435750	5270	5270	5270	5270	0
429	20250124	124800	29435750	5270	5270	5270	5270	0
430	20250124	124700	29435750	5270	5270	5270	5270	0
431	20250124	124600	29435750	5270	5270	5270	5270	0
432	20250124	124500	29435750	5270	5270	5270	5270	0
433	20250124	124400	29435750	5270	5270	5270	5270	0
434	20250124	124300	29435750	5270	5270	5270	5270	0
435	20250124	124200	29435750	5270	5270	5270	5270	0
436	20250124	124100	29435750	5270	5270	5270	5270	0
437	20250124	124000	29435750	5270	5270	5270	5270	0
438	20250124	123900	29435750	5270	5270	5270	5270	1
439	20250124	123800	29430480	5240	5240	5240	5240	0
440	20250124	123700	29430480	5240	5240	5240	5240	0
441	20250124	123600	29430480	5240	5240	5240	5240	0
442	20250124	123500	29430480	5240	5240	5240	5240	0
443	20250124	123400	29430480	5240	5240	5240	5240	0
444	20250124	123300	29430480	5240	5240	5240	5240	0
445	20250124	123200	29430480	5240	5240	5240	5240	0
446	20250124	123100	29430480	5240	5240	5240	5240	0
447	20250124	123000	29430480	5240	5240	5240	5240	0
448	20250124	122900	29430480	5240	5240	5240	5240	0
449	20250124	122800	29430480	5240	5240	5240	5240	30
450	20250124	122700	29273280	5250	5260	5260	5250	2667
451	20250124	122600	15271390	5260	5260	5260	5260	0
452	20250124	122500	15271390	5260	5260	5260	5260	0
453	20250124	122400	15271390	5260	5260	5260	5260	0
454	20250124	122300	15271390	5260	5260	5260	5260	0
455	20250124	122200	15271390	5260	5260	5260	5260	0
456	20250124	122100	15271390	5260	5260	5260	5260	0
457	20250124	122000	15271390	5260	5260	5260	5260	0
458	20250124	121900	15271390	5260	5260	5260	5260	0
459	20250124	121800	15271390	5260	5260	5260	5260	301
460	20250124	121700	13688130	5260	5260	5260	5260	0
461	20250124	121600	13688130	5260	5260	5260	5260	0
462	20250124	121500	13688130	5260	5260	5260	5260	0
463	20250124	121400	13688130	5260	5260	5260	5260	0
464	20250124	121300	13688130	5260	5260	5260	5260	0
465	20250124	121200	13688130	5260	5260	5260	5260	0
466	20250124	121100	13688130	5260	5260	5260	5260	0
467	20250124	121000	13688130	5260	5260	5260	5260	0
468	20250124	120900	13688130	5260	5260	5260	5260	0
469	20250124	120800	13688130	5260	5260	5260	5260	0
470	20250124	120700	13688130	5260	5260	5260	5260	0
471	20250124	120600	13688130	5260	5260	5260	5260	0
472	20250124	120500	13688130	5260	5260	5260	5260	0
473	20250124	120400	13688130	5260	5260	5260	5260	0
474	20250124	120300	13688130	5260	5260	5260	5260	0
475	20250124	120200	13688130	5260	5260	5260	5260	0
476	20250124	120100	13688130	5260	5260	5260	5260	49
477	20250124	120000	13430390	5260	5260	5260	5260	0
478	20250124	115900	13430390	5260	5260	5260	5260	0
479	20250124	115800	13430390	5260	5260	5260	5260	0
480	20250124	115700	13430390	5260	5260	5260	5260	0
481	20250124	115600	13430390	5260	5260	5260	5260	0
482	20250124	115500	13430390	5260	5260	5260	5260	0
483	20250124	115400	13430390	5260	5260	5260	5260	0
484	20250124	115300	13430390	5260	5260	5260	5260	586
485	20250124	115200	10348030	5270	5270	5270	5270	0
486	20250124	115100	10348030	5270	5270	5270	5270	0
487	20250124	115000	10348030	5270	5270	5270	5270	0
488	20250124	114900	10348030	5270	5270	5270	5270	0
489	20250124	114800	10348030	5270	5270	5270	5270	0
490	20250124	114700	10348030	5270	5270	5270	5270	0
491	20250124	114600	10348030	5270	5270	5270	5270	1
492	20250124	114500	10342760	5270	5270	5270	5270	0
493	20250124	114400	10342760	5270	5270	5270	5270	0
494	20250124	114300	10342760	5270	5270	5270	5270	0
495	20250124	114200	10342760	5270	5270	5270	5270	0
496	20250124	114100	10342760	5270	5270	5270	5270	0
497	20250124	114000	10342760	5270	5270	5270	5270	0
498	20250124	113900	10342760	5270	5270	5270	5270	0
499	20250124	113800	10342760	5270	5270	5270	5270	0
500	20250124	113700	10342760	5270	5270	5270	5270	0
501	20250124	113600	10342760	5270	5270	5270	5270	0
502	20250124	113500	10342760	5270	5270	5270	5270	0
503	20250124	113400	10342760	5270	5270	5270	5270	0
504	20250124	113300	10342760	5270	5270	5270	5270	0
505	20250124	113200	10342760	5270	5270	5270	5270	0
506	20250124	113100	10342760	5270	5270	5270	5270	0
507	20250124	113000	10342760	5270	5270	5270	5270	0
508	20250124	112900	10342760	5270	5270	5270	5270	0
509	20250124	112800	10342760	5270	5270	5270	5270	0
510	20250124	112700	10342760	5270	5270	5270	5270	0
511	20250124	112600	10342760	5270	5270	5270	5270	0
512	20250124	112500	10342760	5270	5270	5270	5270	0
513	20250124	112400	10342760	5270	5270	5270	5270	0
514	20250124	112300	10342760	5270	5270	5270	5270	0
515	20250124	112200	10342760	5270	5270	5270	5270	0
516	20250124	112100	10342760	5270	5270	5270	5270	0
517	20250124	112000	10342760	5270	5270	5270	5270	0
518	20250124	111900	10342760	5270	5270	5270	5270	0
519	20250124	111800	10342760	5270	5270	5270	5270	0
520	20250124	111700	10342760	5270	5270	5270	5270	0
521	20250124	111600	10342760	5270	5270	5270	5270	0
522	20250124	111500	10342760	5270	5270	5270	5270	0
523	20250124	111400	10342760	5270	5270	5270	5270	0
524	20250124	111300	10342760	5270	5270	5270	5270	0
525	20250124	111200	10342760	5270	5270	5270	5270	0
526	20250124	111100	10342760	5270	5270	5270	5270	0
527	20250124	111000	10342760	5270	5270	5270	5270	0
528	20250124	110900	10342760	5270	5270	5270	5270	0
529	20250124	110800	10342760	5270	5270	5270	5270	0
530	20250124	110700	10342760	5270	5270	5270	5270	0
531	20250124	110600	10342760	5270	5270	5270	5270	0
532	20250124	110500	10342760	5270	5270	5270	5270	0
533	20250124	110400	10342760	5270	5270	5270	5270	0
534	20250124	110300	10342760	5270	5270	5270	5270	0
535	20250124	110200	10342760	5270	5270	5270	5270	0
536	20250124	110100	10342760	5270	5270	5270	5270	1000
537	20250124	110000	5072760	5270	5270	5270	5270	1
538	20250124	105900	5067490	5260	5260	5260	5260	0
539	20250124	105800	5067490	5260	5260	5260	5260	0
540	20250124	105700	5067490	5260	5260	5260	5260	0
541	20250124	105600	5067490	5260	5260	5260	5260	0
542	20250124	105500	5067490	5260	5260	5260	5260	10
543	20250124	105400	5014890	5260	5260	5260	5260	35
544	20250124	105300	4830790	5260	5260	5260	5260	0
545	20250124	105200	4830790	5260	5260	5260	5260	6
546	20250124	105100	4799230	5260	5260	5260	5260	57
547	20250124	105000	4499410	5260	5260	5260	5260	0
548	20250124	104900	4499410	5260	5260	5260	5260	0
549	20250124	104800	4499410	5260	5260	5260	5260	0
550	20250124	104700	4499410	5260	5260	5260	5260	0
551	20250124	104600	4499410	5260	5260	5260	5260	0
552	20250124	104500	4499410	5260	5260	5260	5260	0
553	20250124	104400	4499410	5260	5260	5260	5260	0
554	20250124	104300	4499410	5260	5260	5260	5260	0
555	20250124	104200	4499410	5260	5260	5260	5260	0
556	20250124	104100	4499410	5260	5260	5260	5260	0
557	20250124	104000	4499410	5260	5260	5260	5260	0
558	20250124	103900	4499410	5260	5260	5260	5260	0
559	20250124	103800	4499410	5260	5260	5260	5260	0
560	20250124	103700	4499410	5260	5260	5260	5260	0
561	20250124	103600	4499410	5260	5260	5260	5260	0
562	20250124	103500	4499410	5260	5260	5260	5260	9
563	20250124	103400	4452070	5260	5260	5260	5260	0
564	20250124	103300	4452070	5260	5260	5260	5260	0
565	20250124	103200	4452070	5260	5260	5260	5260	0
566	20250124	103100	4452070	5260	5260	5260	5260	0
567	20250124	103000	4452070	5260	5260	5260	5260	0
568	20250124	102900	4452070	5260	5260	5260	5260	0
569	20250124	102800	4452070	5260	5260	5260	5260	0
570	20250124	102700	4452070	5260	5250	5260	5250	359
571	20250124	102600	2567220	5250	5250	5250	5250	0
572	20250124	102500	2567220	5250	5250	5250	5250	0
573	20250124	102400	2567220	5250	5250	5250	5250	0
574	20250124	102300	2567220	5250	5250	5250	5250	0
575	20250124	102200	2567220	5250	5250	5250	5250	0
576	20250124	102100	2567220	5250	5250	5250	5250	0
577	20250124	102000	2567220	5250	5250	5250	5250	0
578	20250124	101900	2567220	5250	5250	5250	5250	0
579	20250124	101800	2567220	5250	5250	5250	5250	0
580	20250124	101700	2567220	5250	5250	5250	5250	0
581	20250124	101600	2567220	5250	5250	5250	5250	0
582	20250124	101500	2567220	5250	5250	5250	5250	0
583	20250124	101400	2567220	5250	5250	5250	5250	0
584	20250124	101300	2567220	5250	5250	5250	5250	0
585	20250124	101200	2567220	5250	5250	5250	5250	1
586	20250124	101100	2561970	5250	5250	5250	5250	0
587	20250124	101000	2561970	5250	5250	5250	5250	0
588	20250124	100900	2561970	5250	5250	5250	5250	0
589	20250124	100800	2561970	5250	5250	5250	5250	0
590	20250124	100700	2561970	5250	5250	5250	5250	0
591	20250124	100600	2561970	5250	5250	5250	5250	2
592	20250124	100500	2551470	5250	5250	5250	5250	0
593	20250124	100400	2551470	5250	5250	5250	5250	0
594	20250124	100300	2551470	5250	5250	5250	5250	0
595	20250124	100200	2551470	5250	5250	5250	5250	0
596	20250124	100100	2551470	5250	5250	5250	5250	0
597	20250124	100000	2551470	5250	5250	5250	5250	0
598	20250124	095900	2551470	5250	5250	5250	5250	0
599	20250124	095800	2551470	5250	5250	5250	5250	0
600	20250124	095700	2551470	5250	5250	5250	5250	0
601	20250124	095600	2551470	5250	5250	5250	5250	0
602	20250124	095500	2551470	5250	5250	5250	5250	0
603	20250124	095400	2551470	5250	5250	5250	5250	0
604	20250124	095300	2551470	5250	5250	5250	5250	2
605	20250124	095200	2540970	5250	5250	5250	5250	0
606	20250124	095100	2540970	5250	5240	5250	5240	2
607	20250124	095000	2530480	5240	5240	5240	5240	0
608	20250124	094900	2530480	5240	5240	5240	5240	0
609	20250124	094800	2530480	5240	5240	5240	5240	0
610	20250124	094700	2530480	5240	5240	5240	5240	0
611	20250124	094600	2530480	5240	5240	5240	5240	0
612	20250124	094500	2530480	5240	5240	5240	5240	1
613	20250124	094400	2525240	5240	5240	5240	5240	0
614	20250124	094300	2525240	5240	5240	5240	5240	0
615	20250124	094200	2525240	5240	5240	5240	5240	0
616	20250124	094100	2525240	5240	5240	5240	5240	0
617	20250124	094000	2525240	5240	5240	5240	5240	0
618	20250124	093900	2525240	5240	5240	5240	5240	0
619	20250124	093800	2525240	5240	5240	5240	5240	0
620	20250124	093700	2525240	5240	5240	5240	5240	0
621	20250124	093600	2525240	5240	5240	5240	5240	0
622	20250124	093500	2525240	5240	5240	5240	5240	3
623	20250124	093400	2509520	5270	5270	5270	5270	0
624	20250124	093300	2509520	5270	5270	5270	5270	0
625	20250124	093200	2509520	5270	5270	5270	5270	0
626	20250124	093100	2509520	5270	5270	5270	5270	0
627	20250124	093000	2509520	5270	5270	5270	5270	3
628	20250124	092900	2493710	5240	5240	5240	5240	1
629	20250124	092800	2488470	5260	5260	5260	5260	0
630	20250124	092700	2488470	5260	5260	5260	5260	0
631	20250124	092600	2488470	5260	5260	5260	5260	0
632	20250124	092500	2488470	5260	5260	5260	5260	0
633	20250124	092400	2488470	5260	5260	5260	5260	1
634	20250124	092300	2483210	5270	5270	5270	5270	0
635	20250124	092200	2483210	5270	5270	5270	5270	0
636	20250124	092100	2483210	5270	5270	5270	5270	0
637	20250124	092000	2483210	5270	5270	5270	5270	1
638	20250124	091900	2477940	5280	5280	5280	5280	0
639	20250124	091800	2477940	5280	5280	5280	5280	0
640	20250124	091700	2477940	5280	5280	5280	5280	0
641	20250124	091600	2477940	5280	5280	5280	5280	0
642	20250124	091500	2477940	5280	5280	5280	5280	0
643	20250124	091400	2477940	5280	5280	5280	5280	0
644	20250124	091300	2477940	5280	5280	5280	5280	0
645	20250124	091200	2477940	5280	5280	5280	5280	0
646	20250124	091100	2477940	5280	5280	5280	5280	0
647	20250124	091000	2477940	5280	5280	5280	5280	0
648	20250124	090900	2477940	5280	5280	5280	5280	0
649	20250124	090800	2477940	5280	5280	5280	5280	0
650	20250124	090700	2477940	5280	5280	5280	5280	0
651	20250124	090600	2477940	5280	5280	5280	5280	0
652	20250124	090500	2477940	5280	5260	5280	5260	344
653	20250124	090400	664210	5230	5230	5230	5230	0
654	20250124	090300	664210	5230	5230	5230	5230	0
655	20250124	090200	664210	5230	5230	5230	5230	33
656	20250124	090100	491620	5230	5230	5230	5230	0
657	20250124	090000	491620	5230	5230	5230	5230	94