KissMeData/023810/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190800	35770890	5650	5650	5650	5650	301
3	20250110	190700	35770890	5650	5650	5650	5650	0
4	20250110	190600	35770890	5650	5650	5650	5650	0
5	20250110	190500	35770890	5650	5650	5650	5650	0
6	20250110	190400	35770890	5650	5650	5650	5650	0
7	20250110	190300	35770890	5650	5650	5650	5650	0
8	20250110	190200	35770890	5650	5650	5650	5650	0
9	20250110	190100	35770890	5650	5650	5650	5650	0
10	20250110	190000	35770890	5650	5650	5650	5650	0
11	20250110	185900	35770890	5650	5650	5650	5650	0
12	20250110	185800	35770890	5650	5650	5650	5650	0
13	20250110	185700	35770890	5650	5650	5650	5650	0
14	20250110	185600	35770890	5650	5650	5650	5650	0
15	20250110	185500	35770890	5650	5650	5650	5650	0
16	20250110	185400	35770890	5650	5650	5650	5650	0
17	20250110	185300	35770890	5650	5650	5650	5650	0
18	20250110	185200	35770890	5650	5650	5650	5650	0
19	20250110	185100	35770890	5650	5650	5650	5650	0
20	20250110	185000	35770890	5650	5650	5650	5650	0
21	20250110	184900	35770890	5650	5650	5650	5650	0
22	20250110	184800	35770890	5650	5650	5650	5650	0
23	20250110	184700	35770890	5650	5650	5650	5650	0
24	20250110	184600	35770890	5650	5650	5650	5650	0
25	20250110	184500	35770890	5650	5650	5650	5650	0
26	20250110	184400	35770890	5650	5650	5650	5650	0
27	20250110	184300	35770890	5650	5650	5650	5650	0
28	20250110	184200	35770890	5650	5650	5650	5650	0
29	20250110	184100	35770890	5650	5650	5650	5650	0
30	20250110	184000	35770890	5650	5650	5650	5650	0
31	20250110	183900	35770890	5650	5650	5650	5650	0
32	20250110	183800	35770890	5650	5650	5650	5650	301
33	20250110	183700	35770890	5650	5650	5650	5650	0
34	20250110	183600	35770890	5650	5650	5650	5650	0
35	20250110	183500	35770890	5650	5650	5650	5650	0
36	20250110	183400	35770890	5650	5650	5650	5650	0
37	20250110	183300	35770890	5650	5650	5650	5650	0
38	20250110	183200	35770890	5650	5650	5650	5650	0
39	20250110	183100	35770890	5650	5650	5650	5650	0
40	20250110	183000	35770890	5650	5650	5650	5650	0
41	20250110	182900	35770890	5650	5650	5650	5650	0
42	20250110	182800	35770890	5650	5650	5650	5650	0
43	20250110	182700	35770890	5650	5650	5650	5650	0
44	20250110	182600	35770890	5650	5650	5650	5650	0
45	20250110	182500	35770890	5650	5650	5650	5650	0
46	20250110	182400	35770890	5650	5650	5650	5650	0
47	20250110	182300	35770890	5650	5650	5650	5650	0
48	20250110	182200	35770890	5650	5650	5650	5650	0
49	20250110	182100	35770890	5650	5650	5650	5650	0
50	20250110	182000	35770890	5650	5650	5650	5650	0
51	20250110	181900	35770890	5650	5650	5650	5650	0
52	20250110	181800	35770890	5650	5650	5650	5650	0
53	20250110	181700	35770890	5650	5650	5650	5650	0
54	20250110	181600	35770890	5650	5650	5650	5650	0
55	20250110	181500	35770890	5650	5650	5650	5650	0
56	20250110	181400	35770890	5650	5650	5650	5650	0
57	20250110	181300	35770890	5650	5650	5650	5650	0
58	20250110	181200	35770890	5650	5650	5650	5650	0
59	20250110	181100	35770890	5650	5650	5650	5650	0
60	20250110	181000	35770890	5650	5650	5650	5650	0
61	20250110	180900	35770890	5650	5650	5650	5650	0
62	20250110	180800	35770890	5650	5650	5650	5650	301
63	20250110	180700	35770890	5650	5650	5650	5650	0
64	20250110	180600	35770890	5650	5650	5650	5650	0
65	20250110	180500	35770890	5650	5650	5650	5650	0
66	20250110	180400	35770890	5650	5650	5650	5650	0
67	20250110	180300	35770890	5650	5650	5650	5650	0
68	20250110	180200	35770890	5650	5650	5650	5650	0
69	20250110	180100	35770890	5650	5650	5650	5650	0
70	20250110	180000	35770890	5650	5650	5650	5650	0
71	20250110	175900	35770890	5650	5650	5650	5650	0
72	20250110	175800	35770890	5650	5650	5650	5650	0
73	20250110	175700	35770890	5650	5650	5650	5650	0
74	20250110	175600	35770890	5650	5650	5650	5650	0
75	20250110	175500	35770890	5650	5650	5650	5650	0
76	20250110	175400	35770890	5650	5650	5650	5650	0
77	20250110	175300	35770890	5650	5650	5650	5650	0
78	20250110	175200	35770890	5650	5650	5650	5650	0
79	20250110	175100	35770890	5650	5650	5650	5650	0
80	20250110	175000	35770890	5650	5650	5650	5650	0
81	20250110	174900	35770890	5650	5650	5650	5650	0
82	20250110	174800	35770890	5650	5650	5650	5650	0
83	20250110	174700	35770890	5650	5650	5650	5650	0
84	20250110	174600	35770890	5650	5650	5650	5650	0
85	20250110	174500	35770890	5650	5650	5650	5650	0
86	20250110	174400	35770890	5650	5650	5650	5650	0
87	20250110	174300	35770890	5650	5650	5650	5650	0
88	20250110	174200	35770890	5650	5650	5650	5650	0
89	20250110	174100	35770890	5650	5650	5650	5650	0
90	20250110	174000	35770890	5650	5650	5650	5650	0
91	20250110	173900	35770890	5650	5650	5650	5650	0
92	20250110	173800	35770890	5650	5650	5650	5650	301
93	20250110	173700	35770890	5650	5650	5650	5650	0
94	20250110	173600	35770890	5650	5650	5650	5650	0
95	20250110	173500	35770890	5650	5650	5650	5650	0
96	20250110	173400	35770890	5650	5650	5650	5650	0
97	20250110	173300	35770890	5650	5650	5650	5650	0
98	20250110	173200	35770890	5650	5650	5650	5650	0
99	20250110	173100	35770890	5650	5650	5650	5650	0
100	20250110	173000	35770890	5650	5650	5650	5650	0
101	20250110	172900	35770890	5650	5650	5650	5650	0
102	20250110	172800	35770890	5650	5650	5650	5650	0
103	20250110	172700	35770890	5650	5650	5650	5650	0
104	20250110	172600	35770890	5650	5650	5650	5650	0
105	20250110	172500	35770890	5650	5650	5650	5650	0
106	20250110	172400	35770890	5650	5650	5650	5650	0
107	20250110	172300	35770890	5650	5650	5650	5650	0
108	20250110	172200	35770890	5650	5650	5650	5650	0
109	20250110	172100	35770890	5650	5650	5650	5650	0
110	20250110	172000	35770890	5650	5650	5650	5650	0
111	20250110	171900	35770890	5650	5650	5650	5650	0
112	20250110	171800	35770890	5650	5650	5650	5650	0
113	20250110	171700	35770890	5650	5650	5650	5650	0
114	20250110	171600	35770890	5650	5650	5650	5650	0
115	20250110	171500	35770890	5650	5650	5650	5650	0
116	20250110	171400	35770890	5650	5650	5650	5650	0
117	20250110	171300	35770890	5650	5650	5650	5650	0
118	20250110	171200	35770890	5650	5650	5650	5650	0
119	20250110	171100	35770890	5650	5650	5650	5650	0
120	20250110	171000	35770890	5650	5650	5650	5650	0
121	20250110	170900	35770890	5650	5650	5650	5650	0
122	20250110	170800	35770890	5650	5650	5650	5650	301
123	20250110	170700	35770890	5650	5650	5650	5650	0
124	20250110	170600	35770890	5650	5650	5650	5650	0
125	20250110	170500	35770890	5650	5650	5650	5650	0
126	20250110	170400	35770890	5650	5650	5650	5650	0
127	20250110	170300	35770890	5650	5650	5650	5650	0
128	20250110	170200	35770890	5650	5650	5650	5650	0
129	20250110	170100	35770890	5650	5650	5650	5650	0
130	20250110	170000	35770890	5650	5650	5650	5650	0
131	20250110	165900	35770890	5650	5650	5650	5650	0
132	20250110	165800	35770890	5650	5650	5650	5650	0
133	20250110	165700	35770890	5650	5650	5650	5650	0
134	20250110	165600	35770890	5650	5650	5650	5650	0
135	20250110	165500	35770890	5650	5650	5650	5650	0
136	20250110	165400	35770890	5650	5650	5650	5650	0
137	20250110	165300	35770890	5650	5650	5650	5650	0
138	20250110	165200	35770890	5650	5650	5650	5650	0
139	20250110	165100	35770890	5650	5650	5650	5650	0
140	20250110	165000	35770890	5650	5650	5650	5650	0
141	20250110	164900	35770890	5650	5650	5650	5650	0
142	20250110	164800	35770890	5650	5650	5650	5650	0
143	20250110	164700	35770890	5650	5650	5650	5650	0
144	20250110	164600	35770890	5650	5650	5650	5650	0
145	20250110	164500	35770890	5650	5650	5650	5650	0
146	20250110	164400	35770890	5650	5650	5650	5650	0
147	20250110	164300	35770890	5650	5650	5650	5650	0
148	20250110	164200	35770890	5650	5650	5650	5650	0
149	20250110	164100	35770890	5650	5650	5650	5650	0
150	20250110	164000	35770890	5650	5650	5650	5650	0
151	20250110	163900	35770890	5650	5650	5650	5650	0
152	20250110	163800	35770890	5650	5650	5650	5650	301
153	20250110	163700	35770890	5650	5650	5650	5650	0
154	20250110	163600	35770890	5650	5650	5650	5650	0
155	20250110	163500	35770890	5650	5650	5650	5650	0
156	20250110	163400	35770890	5650	5650	5650	5650	0
157	20250110	163300	35770890	5650	5650	5650	5650	0
158	20250110	163200	35770890	5650	5650	5650	5650	0
159	20250110	163100	35770890	5650	5650	5650	5650	0
160	20250110	163000	35770890	5650	5650	5650	5650	0
161	20250110	162900	35770890	5650	5650	5650	5650	0
162	20250110	162800	35770890	5650	5650	5650	5650	0
163	20250110	162700	35770890	5650	5650	5650	5650	0
164	20250110	162600	35770890	5650	5650	5650	5650	0
165	20250110	162500	35770890	5650	5650	5650	5650	0
166	20250110	162400	35770890	5650	5650	5650	5650	0
167	20250110	162300	35770890	5650	5650	5650	5650	0
168	20250110	162200	35770890	5650	5650	5650	5650	0
169	20250110	162100	35770890	5650	5650	5650	5650	0
170	20250110	162000	35770890	5650	5650	5650	5650	0
171	20250110	161900	35770890	5650	5650	5650	5650	0
172	20250110	161800	35770890	5650	5650	5650	5650	0
173	20250110	161700	35770890	5650	5650	5650	5650	0
174	20250110	161600	35770890	5650	5650	5650	5650	0
175	20250110	161500	35770890	5650	5650	5650	5650	0
176	20250110	161400	35770890	5650	5650	5650	5650	0
177	20250110	161300	35770890	5650	5650	5650	5650	0
178	20250110	161200	35770890	5650	5650	5650	5650	0
179	20250110	161100	35770890	5650	5650	5650	5650	0
180	20250110	161000	35770890	5650	5650	5650	5650	0
181	20250110	160900	35770890	5650	5650	5650	5650	0
182	20250110	160800	35770890	5650	5650	5650	5650	301
183	20250110	160700	35770890	5650	5650	5650	5650	0
184	20250110	160600	35770890	5650	5650	5650	5650	0
185	20250110	160500	35770890	5650	5650	5650	5650	0
186	20250110	160400	35770890	5650	5650	5650	5650	0
187	20250110	160300	35770890	5650	5650	5650	5650	0
188	20250110	160200	35770890	5650	5650	5650	5650	0
189	20250110	160100	35770890	5650	5650	5650	5650	0
190	20250110	160000	35770890	5650	5650	5650	5650	0
191	20250110	155900	35770890	5650	5650	5650	5650	0
192	20250110	155800	35770890	5650	5650	5650	5650	0
193	20250110	155700	35770890	5650	5650	5650	5650	0
194	20250110	155600	35770890	5650	5650	5650	5650	0
195	20250110	155500	35770890	5650	5650	5650	5650	0
196	20250110	155400	35770890	5650	5650	5650	5650	0
197	20250110	155300	35770890	5650	5650	5650	5650	0
198	20250110	155200	35770890	5650	5650	5650	5650	0
199	20250110	155100	35770890	5650	5650	5650	5650	0
200	20250110	155000	35770890	5650	5650	5650	5650	0
201	20250110	154900	35770890	5650	5650	5650	5650	0
202	20250110	154800	35770890	5650	5650	5650	5650	0
203	20250110	154700	35770890	5650	5650	5650	5650	0
204	20250110	154600	35770890	5650	5650	5650	5650	0
205	20250110	154500	35770890	5650	5650	5650	5650	0
206	20250110	154400	35770890	5650	5650	5650	5650	0
207	20250110	154300	35770890	5650	5650	5650	5650	0
208	20250110	154200	35770890	5650	5650	5650	5650	0
209	20250110	154100	35770890	5650	5650	5650	5650	0
210	20250110	154000	35770890	5650	5650	5650	5650	0
211	20250110	153900	35770890	5650	5650	5650	5650	0
212	20250110	153800	35770890	5650	5650	5650	5650	301
213	20250110	153700	35770890	5650	5650	5650	5650	0
214	20250110	153600	35770890	5650	5650	5650	5650	0
215	20250110	153500	35770890	5650	5650	5650	5650	0
216	20250110	153400	35770890	5650	5650	5650	5650	0
217	20250110	153300	35770890	5650	5650	5650	5650	0
218	20250110	153200	35770890	5650	5650	5650	5650	0
219	20250110	153100	35770890	5650	5650	5650	5650	0
220	20250110	153000	35770890	5650	5650	5650	5650	301
221	20250110	152900	34070240	5670	5670	5670	5670	0
222	20250110	152800	34070240	5670	5670	5670	5670	0
223	20250110	152700	34070240	5670	5670	5670	5670	0
224	20250110	152600	34070240	5670	5670	5670	5670	0
225	20250110	152500	34070240	5670	5670	5670	5670	0
226	20250110	152400	34070240	5670	5670	5670	5670	0
227	20250110	152300	34070240	5670	5670	5670	5670	0
228	20250110	152200	34070240	5670	5670	5670	5670	0
229	20250110	152100	34070240	5670	5670	5670	5670	0
230	20250110	152000	34070240	5670	5670	5670	5670	0
231	20250110	151900	34070240	5670	5640	5670	5640	899
232	20250110	151800	28990740	5640	5640	5640	5640	0
233	20250110	151700	28990740	5640	5640	5640	5640	0
234	20250110	151600	28990740	5640	5640	5640	5640	0
235	20250110	151500	28990740	5640	5640	5640	5640	0
236	20250110	151400	28990740	5640	5600	5640	5600	101
237	20250110	151300	28425100	5620	5620	5620	5620	0
238	20250110	151200	28425100	5620	5620	5620	5620	0
239	20250110	151100	28425100	5620	5620	5620	5620	0
240	20250110	151000	28425100	5620	5620	5620	5620	6
241	20250110	150900	28391380	5620	5620	5620	5620	0
242	20250110	150800	28391380	5620	5620	5620	5620	2
243	20250110	150700	28380140	5620	5620	5620	5620	0
244	20250110	150600	28380140	5620	5620	5620	5620	0
245	20250110	150500	28380140	5620	5620	5620	5620	0
246	20250110	150400	28380140	5620	5620	5620	5620	0
247	20250110	150300	28380140	5620	5620	5620	5620	6
248	20250110	150200	28346420	5620	5620	5620	5620	0
249	20250110	150100	28346420	5620	5620	5620	5620	0
250	20250110	150000	28346420	5620	5620	5620	5620	291
251	20250110	145900	26711000	5620	5620	5620	5620	4
252	20250110	145800	26688520	5580	5610	5610	5580	100
253	20250110	145700	26130090	5640	5640	5640	5640	0
254	20250110	145600	26130090	5640	5640	5640	5640	0
255	20250110	145500	26130090	5640	5640	5640	5640	0
256	20250110	145400	26130090	5640	5640	5640	5640	0
257	20250110	145300	26130090	5640	5640	5640	5640	0
258	20250110	145200	26130090	5640	5640	5640	5640	0
259	20250110	145100	26130090	5640	5640	5640	5640	0
260	20250110	145000	26130090	5640	5640	5640	5640	0
261	20250110	144900	26130090	5640	5640	5640	5640	0
262	20250110	144800	26130090	5640	5640	5640	5640	2
263	20250110	144700	26118810	5590	5610	5610	5590	580
264	20250110	144600	22875970	5650	5650	5650	5650	0
265	20250110	144500	22875970	5650	5650	5650	5650	0
266	20250110	144400	22875970	5650	5650	5650	5650	0
267	20250110	144300	22875970	5650	5650	5650	5650	0
268	20250110	144200	22875970	5650	5650	5650	5650	0
269	20250110	144100	22875970	5650	5650	5650	5650	0
270	20250110	144000	22875970	5650	5650	5650	5650	0
271	20250110	143900	22875970	5650	5650	5650	5650	0
272	20250110	143800	22875970	5650	5650	5650	5650	0
273	20250110	143700	22875970	5650	5650	5650	5650	0
274	20250110	143600	22875970	5650	5610	5650	5610	185
275	20250110	143500	21838040	5610	5610	5610	5610	117
276	20250110	143400	21181670	5650	5600	5650	5600	102
277	20250110	143300	20605470	5620	5620	5620	5620	0
278	20250110	143200	20605470	5620	5620	5620	5620	0
279	20250110	143100	20605470	5620	5620	5620	5620	0
280	20250110	143000	20605470	5620	5620	5620	5620	0
281	20250110	142900	20605470	5620	5620	5620	5620	89
282	20250110	142800	20105290	5610	5610	5610	5610	0
283	20250110	142700	20105290	5610	5610	5610	5610	0
284	20250110	142600	20105290	5610	5610	5610	5610	0
285	20250110	142500	20105290	5610	5610	5610	5610	0
286	20250110	142400	20105290	5610	5600	5610	5600	14
287	20250110	142300	20026880	5620	5620	5620	5620	0
288	20250110	142200	20026880	5620	5620	5620	5620	0
289	20250110	142100	20026880	5620	5620	5620	5620	0
290	20250110	142000	20026880	5620	5620	5620	5620	0
291	20250110	141900	20026880	5620	5620	5620	5620	0
292	20250110	141800	20026880	5620	5620	5620	5620	0
293	20250110	141700	20026880	5620	5620	5620	5620	0
294	20250110	141600	20026880	5620	5620	5620	5620	0
295	20250110	141500	20026880	5620	5620	5620	5620	0
296	20250110	141400	20026880	5620	5620	5620	5620	0
297	20250110	141300	20026880	5620	5620	5620	5620	0
298	20250110	141200	20026880	5620	5620	5620	5620	0
299	20250110	141100	20026880	5620	5620	5620	5620	0
300	20250110	141000	20026880	5620	5620	5620	5620	0
301	20250110	140900	20026880	5620	5620	5620	5620	2
302	20250110	140800	20015640	5600	5600	5600	5600	0
303	20250110	140700	20015640	5600	5600	5600	5600	0
304	20250110	140600	20015640	5600	5600	5600	5600	0
305	20250110	140500	20015640	5600	5600	5600	5600	0
306	20250110	140400	20015640	5600	5600	5600	5600	50
307	20250110	140300	19735640	5600	5600	5600	5600	0
308	20250110	140200	19735640	5600	5600	5600	5600	0
309	20250110	140100	19735640	5600	5600	5600	5600	0
310	20250110	140000	19735640	5600	5600	5600	5600	0
311	20250110	135900	19735640	5600	5600	5600	5600	0
312	20250110	135800	19735640	5600	5600	5600	5600	0
313	20250110	135700	19735640	5600	5600	5600	5600	0
314	20250110	135600	19735640	5600	5600	5600	5600	0
315	20250110	135500	19735640	5600	5600	5600	5600	0
316	20250110	135400	19735640	5600	5600	5600	5600	0
317	20250110	135300	19735640	5600	5600	5600	5600	0
318	20250110	135200	19735640	5600	5600	5600	5600	0
319	20250110	135100	19735640	5600	5600	5600	5600	0
320	20250110	135000	19735640	5600	5600	5600	5600	0
321	20250110	134900	19735640	5600	5600	5600	5600	0
322	20250110	134800	19735640	5600	5600	5600	5600	0
323	20250110	134700	19735640	5600	5600	5600	5600	0
324	20250110	134600	19735640	5600	5600	5600	5600	0
325	20250110	134500	19735640	5600	5600	5600	5600	0
326	20250110	134400	19735640	5600	5600	5600	5600	0
327	20250110	134300	19735640	5600	5600	5600	5600	0
328	20250110	134200	19735640	5600	5600	5600	5600	0
329	20250110	134100	19735640	5600	5600	5600	5600	0
330	20250110	134000	19735640	5600	5600	5600	5600	0
331	20250110	133900	19735640	5600	5600	5600	5600	0
332	20250110	133800	19735640	5600	5600	5600	5600	0
333	20250110	133700	19735640	5600	5600	5600	5600	0
334	20250110	133600	19735640	5600	5600	5600	5600	0
335	20250110	133500	19735640	5600	5620	5620	5600	70
336	20250110	133400	19342640	5620	5620	5620	5620	0
337	20250110	133300	19342640	5620	5620	5620	5620	0
338	20250110	133200	19342640	5620	5620	5620	5620	0
339	20250110	133100	19342640	5620	5620	5620	5620	0
340	20250110	133000	19342640	5620	5620	5620	5620	0
341	20250110	132900	19342640	5620	5620	5620	5620	0
342	20250110	132800	19342640	5620	5620	5620	5620	0
343	20250110	132700	19342640	5620	5620	5620	5620	0
344	20250110	132600	19342640	5620	5620	5620	5620	0
345	20250110	132500	19342640	5620	5620	5620	5620	0
346	20250110	132400	19342640	5620	5620	5620	5620	0
347	20250110	132300	19342640	5620	5620	5620	5620	0
348	20250110	132200	19342640	5620	5620	5620	5620	0
349	20250110	132100	19342640	5620	5620	5620	5620	0
350	20250110	132000	19342640	5620	5620	5620	5620	0
351	20250110	131900	19342640	5620	5620	5620	5620	0
352	20250110	131800	19342640	5620	5620	5620	5620	0
353	20250110	131700	19342640	5620	5620	5620	5620	0
354	20250110	131600	19342640	5620	5620	5620	5620	0
355	20250110	131500	19342640	5620	5620	5620	5620	0
356	20250110	131400	19342640	5620	5620	5620	5620	0
357	20250110	131300	19342640	5620	5620	5620	5620	0
358	20250110	131200	19342640	5620	5620	5620	5620	0
359	20250110	131100	19342640	5620	5620	5620	5620	0
360	20250110	131000	19342640	5620	5620	5620	5620	6
361	20250110	130900	19308920	5620	5620	5620	5620	0
362	20250110	130800	19308920	5620	5620	5620	5620	0
363	20250110	130700	19308920	5620	5620	5620	5620	0
364	20250110	130600	19308920	5620	5620	5620	5620	0
365	20250110	130500	19308920	5620	5620	5620	5620	0
366	20250110	130400	19308920	5620	5620	5620	5620	0
367	20250110	130300	19308920	5620	5620	5620	5620	0
368	20250110	130200	19308920	5620	5620	5620	5620	0
369	20250110	130100	19308920	5620	5620	5620	5620	0
370	20250110	130000	19308920	5620	5620	5620	5620	0
371	20250110	125900	19308920	5620	5620	5620	5620	0
372	20250110	125800	19308920	5620	5620	5620	5620	0
373	20250110	125700	19308920	5620	5620	5620	5620	0
374	20250110	125600	19308920	5620	5620	5620	5620	0
375	20250110	125500	19308920	5620	5620	5620	5620	0
376	20250110	125400	19308920	5620	5620	5620	5620	0
377	20250110	125300	19308920	5620	5620	5620	5620	0
378	20250110	125200	19308920	5620	5620	5620	5620	0
379	20250110	125100	19308920	5620	5620	5620	5620	0
380	20250110	125000	19308920	5620	5620	5620	5620	0
381	20250110	124900	19308920	5620	5620	5620	5620	0
382	20250110	124800	19308920	5620	5620	5620	5620	0
383	20250110	124700	19308920	5620	5620	5620	5620	0
384	20250110	124600	19308920	5620	5620	5620	5620	0
385	20250110	124500	19308920	5620	5620	5620	5620	0
386	20250110	124400	19308920	5620	5620	5620	5620	0
387	20250110	124300	19308920	5620	5620	5620	5620	0
388	20250110	124200	19308920	5620	5620	5620	5620	0
389	20250110	124100	19308920	5620	5620	5620	5620	0
390	20250110	124000	19308920	5620	5620	5620	5620	0
391	20250110	123900	19308920	5620	5630	5630	5620	848
392	20250110	123800	14543140	5650	5650	5650	5650	0
393	20250110	123700	14543140	5650	5650	5650	5650	0
394	20250110	123600	14543140	5650	5650	5650	5650	0
395	20250110	123500	14543140	5650	5650	5650	5650	0
396	20250110	123400	14543140	5650	5650	5650	5650	0
397	20250110	123300	14543140	5650	5650	5650	5650	0
398	20250110	123200	14543140	5650	5650	5650	5650	21
399	20250110	123100	14424490	5650	5650	5650	5650	0
400	20250110	123000	14424490	5650	5650	5650	5650	0
401	20250110	122900	14424490	5650	5650	5650	5650	0
402	20250110	122800	14424490	5650	5650	5650	5650	0
403	20250110	122700	14424490	5650	5650	5650	5650	0
404	20250110	122600	14424490	5650	5650	5650	5650	0
405	20250110	122500	14424490	5650	5620	5650	5620	1020
406	20250110	122400	8691870	5630	5630	5630	5630	0
407	20250110	122300	8691870	5630	5630	5630	5630	0
408	20250110	122200	8691870	5630	5630	5630	5630	0
409	20250110	122100	8691870	5630	5620	5630	5620	111
410	20250110	122000	8068030	5590	5590	5590	5590	0
411	20250110	121900	8068030	5590	5590	5590	5590	0
412	20250110	121800	8068030	5590	5590	5590	5590	2
413	20250110	121700	8056850	5620	5620	5620	5620	0
414	20250110	121600	8056850	5620	5620	5620	5620	0
415	20250110	121500	8056850	5620	5620	5620	5620	0
416	20250110	121400	8056850	5620	5620	5620	5620	0
417	20250110	121300	8056850	5620	5620	5620	5620	0
418	20250110	121200	8056850	5620	5620	5620	5620	0
419	20250110	121100	8056850	5620	5620	5620	5620	1
420	20250110	121000	8051230	5620	5620	5620	5620	0
421	20250110	120900	8051230	5620	5620	5620	5620	0
422	20250110	120800	8051230	5620	5620	5620	5620	0
423	20250110	120700	8051230	5620	5620	5620	5620	0
424	20250110	120600	8051230	5620	5620	5620	5620	0
425	20250110	120500	8051230	5620	5620	5620	5620	0
426	20250110	120400	8051230	5620	5620	5620	5620	0
427	20250110	120300	8051230	5620	5620	5620	5620	0
428	20250110	120200	8051230	5620	5620	5620	5620	0
429	20250110	120100	8051230	5620	5620	5620	5620	0
430	20250110	120000	8051230	5620	5620	5620	5620	0
431	20250110	115900	8051230	5620	5620	5620	5620	0
432	20250110	115800	8051230	5620	5620	5620	5620	0
433	20250110	115700	8051230	5620	5620	5620	5620	0
434	20250110	115600	8051230	5620	5620	5620	5620	0
435	20250110	115500	8051230	5620	5620	5620	5620	0
436	20250110	115400	8051230	5620	5620	5620	5620	2
437	20250110	115300	8039990	5610	5610	5610	5610	0
438	20250110	115200	8039990	5610	5610	5610	5610	2
439	20250110	115100	8028770	5610	5610	5610	5610	0
440	20250110	115000	8028770	5610	5610	5610	5610	0
441	20250110	114900	8028770	5610	5610	5610	5610	0
442	20250110	114800	8028770	5610	5610	5610	5610	0
443	20250110	114700	8028770	5610	5610	5610	5610	0
444	20250110	114600	8028770	5610	5610	5610	5610	0
445	20250110	114500	8028770	5610	5610	5610	5610	0
446	20250110	114400	8028770	5610	5610	5610	5610	0
447	20250110	114300	8028770	5610	5610	5610	5610	0
448	20250110	114200	8028770	5610	5610	5610	5610	0
449	20250110	114100	8028770	5610	5610	5610	5610	0
450	20250110	114000	8028770	5610	5610	5610	5610	0
451	20250110	113900	8028770	5610	5610	5610	5610	50
452	20250110	113800	7748270	5610	5610	5610	5610	0
453	20250110	113700	7748270	5610	5610	5610	5610	0
454	20250110	113600	7748270	5610	5610	5610	5610	0
455	20250110	113500	7748270	5610	5610	5610	5610	0
456	20250110	113400	7748270	5610	5610	5610	5610	0
457	20250110	113300	7748270	5610	5610	5610	5610	50
458	20250110	113200	7467770	5610	5610	5610	5610	0
459	20250110	113100	7467770	5610	5610	5610	5610	0
460	20250110	113000	7467770	5610	5610	5610	5610	0
461	20250110	112900	7467770	5610	5610	5610	5610	0
462	20250110	112800	7467770	5610	5610	5610	5610	42
463	20250110	112700	7232150	5580	5580	5580	5580	0
464	20250110	112600	7232150	5580	5580	5580	5580	0
465	20250110	112500	7232150	5580	5580	5580	5580	0
466	20250110	112400	7232150	5580	5580	5580	5580	0
467	20250110	112300	7232150	5580	5580	5580	5580	0
468	20250110	112200	7232150	5580	5580	5580	5580	0
469	20250110	112100	7232150	5580	5580	5580	5580	0
470	20250110	112000	7232150	5580	5580	5580	5580	0
471	20250110	111900	7232150	5580	5580	5580	5580	0
472	20250110	111800	7232150	5580	5580	5580	5580	0
473	20250110	111700	7232150	5580	5580	5580	5580	0
474	20250110	111600	7232150	5580	5580	5580	5580	0
475	20250110	111500	7232150	5580	5580	5580	5580	0
476	20250110	111400	7232150	5580	5580	5580	5580	0
477	20250110	111300	7232150	5580	5580	5580	5580	0
478	20250110	111200	7232150	5580	5580	5580	5580	0
479	20250110	111100	7232150	5580	5580	5580	5580	0
480	20250110	111000	7232150	5580	5580	5580	5580	0
481	20250110	110900	7232150	5580	5580	5580	5580	0
482	20250110	110800	7232150	5580	5580	5580	5580	0
483	20250110	110700	7232150	5580	5580	5580	5580	0
484	20250110	110600	7232150	5580	5580	5580	5580	0
485	20250110	110500	7232150	5580	5580	5580	5580	0
486	20250110	110400	7232150	5580	5580	5580	5580	0
487	20250110	110300	7232150	5580	5580	5580	5580	0
488	20250110	110200	7232150	5580	5580	5580	5580	0
489	20250110	110100	7232150	5580	5580	5580	5580	0
490	20250110	110000	7232150	5580	5580	5580	5580	0
491	20250110	105900	7232150	5580	5580	5580	5580	0
492	20250110	105800	7232150	5580	5580	5580	5580	0
493	20250110	105700	7232150	5580	5580	5580	5580	0
494	20250110	105600	7232150	5580	5580	5580	5580	0
495	20250110	105500	7232150	5580	5580	5580	5580	0
496	20250110	105400	7232150	5580	5580	5580	5580	0
497	20250110	105300	7232150	5580	5580	5580	5580	0
498	20250110	105200	7232150	5580	5580	5580	5580	0
499	20250110	105100	7232150	5580	5580	5580	5580	100
500	20250110	105000	6674150	5610	5610	5610	5610	103
501	20250110	104900	6096320	5610	5610	5610	5610	0
502	20250110	104800	6096320	5610	5610	5610	5610	100
503	20250110	104700	5535320	5610	5610	5610	5610	0
504	20250110	104600	5535320	5610	5610	5610	5610	0
505	20250110	104500	5535320	5610	5610	5610	5610	0
506	20250110	104400	5535320	5610	5610	5610	5610	0
507	20250110	104300	5535320	5610	5610	5610	5610	0
508	20250110	104200	5535320	5610	5610	5610	5610	0
509	20250110	104100	5535320	5610	5610	5610	5610	0
510	20250110	104000	5535320	5610	5610	5610	5610	0
511	20250110	103900	5535320	5610	5610	5610	5610	0
512	20250110	103800	5535320	5610	5610	5610	5610	0
513	20250110	103700	5535320	5610	5610	5610	5610	2
514	20250110	103600	5524100	5580	5600	5600	5580	41
515	20250110	103500	5294910	5610	5610	5610	5610	0
516	20250110	103400	5294910	5610	5610	5610	5610	0
517	20250110	103300	5294910	5610	5610	5610	5610	0
518	20250110	103200	5294910	5610	5610	5610	5610	0
519	20250110	103100	5294910	5610	5610	5610	5610	0
520	20250110	103000	5294910	5610	5610	5610	5610	0
521	20250110	102900	5294910	5610	5610	5610	5610	0
522	20250110	102800	5294910	5610	5610	5610	5610	0
523	20250110	102700	5294910	5610	5610	5610	5610	0
524	20250110	102600	5294910	5610	5610	5610	5610	0
525	20250110	102500	5294910	5610	5610	5610	5610	0
526	20250110	102400	5294910	5610	5610	5610	5610	0
527	20250110	102300	5294910	5610	5610	5610	5610	0
528	20250110	102200	5294910	5610	5610	5610	5610	0
529	20250110	102100	5294910	5610	5610	5610	5610	21
530	20250110	102000	5177100	5610	5610	5610	5610	0
531	20250110	101900	5177100	5610	5610	5610	5610	0
532	20250110	101800	5177100	5610	5610	5610	5610	0
533	20250110	101700	5177100	5610	5610	5610	5610	0
534	20250110	101600	5177100	5610	5610	5610	5610	0
535	20250110	101500	5177100	5610	5610	5610	5610	9
536	20250110	101400	5126610	5620	5620	5620	5620	0
537	20250110	101300	5126610	5620	5620	5620	5620	1
538	20250110	101200	5120990	5620	5620	5620	5620	0
539	20250110	101100	5120990	5620	5620	5620	5620	0
540	20250110	101000	5120990	5620	5620	5620	5620	0
541	20250110	100900	5120990	5620	5620	5620	5620	0
542	20250110	100800	5120990	5620	5620	5620	5620	0
543	20250110	100700	5120990	5620	5620	5620	5620	0
544	20250110	100600	5120990	5620	5620	5620	5620	0
545	20250110	100500	5120990	5620	5620	5620	5620	0
546	20250110	100400	5120990	5620	5620	5620	5620	2
547	20250110	100300	5109750	5580	5580	5580	5580	0
548	20250110	100200	5109750	5580	5580	5580	5580	0
549	20250110	100100	5109750	5580	5580	5580	5580	0
550	20250110	100000	5109750	5580	5580	5580	5580	0
551	20250110	095900	5109750	5580	5580	5580	5580	0
552	20250110	095800	5109750	5580	5580	5580	5580	0
553	20250110	095700	5109750	5580	5580	5580	5580	0
554	20250110	095600	5109750	5580	5580	5580	5580	0
555	20250110	095500	5109750	5580	5580	5580	5580	0
556	20250110	095400	5109750	5580	5580	5580	5580	0
557	20250110	095300	5109750	5580	5580	5580	5580	0
558	20250110	095200	5109750	5580	5580	5580	5580	0
559	20250110	095100	5109750	5580	5580	5580	5580	0
560	20250110	095000	5109750	5580	5580	5580	5580	10
561	20250110	094900	5053950	5620	5620	5620	5620	0
562	20250110	094800	5053950	5620	5620	5620	5620	0
563	20250110	094700	5053950	5620	5620	5620	5620	0
564	20250110	094600	5053950	5620	5620	5620	5620	0
565	20250110	094500	5053950	5620	5620	5620	5620	0
566	20250110	094400	5053950	5620	5620	5620	5620	0
567	20250110	094300	5053950	5620	5620	5620	5620	0
568	20250110	094200	5053950	5620	5620	5620	5620	2
569	20250110	094100	5042710	5620	5620	5620	5620	0
570	20250110	094000	5042710	5620	5620	5620	5620	3
571	20250110	093900	5025850	5580	5580	5580	5580	0
572	20250110	093800	5025850	5580	5580	5580	5580	0
573	20250110	093700	5025850	5580	5580	5580	5580	0
574	20250110	093600	5025850	5580	5580	5580	5580	40
575	20250110	093500	4802650	5580	5590	5590	5580	61
576	20250110	093400	4461670	5630	5630	5630	5630	1
577	20250110	093300	4456040	5670	5670	5670	5670	0
578	20250110	093200	4456040	5670	5670	5670	5670	0
579	20250110	093100	4456040	5670	5670	5670	5670	0
580	20250110	093000	4456040	5670	5670	5670	5670	0
581	20250110	092900	4456040	5670	5670	5670	5670	0
582	20250110	092800	4456040	5670	5670	5670	5670	0
583	20250110	092700	4456040	5670	5670	5670	5670	0
584	20250110	092600	4456040	5670	5670	5670	5670	0
585	20250110	092500	4456040	5670	5670	5670	5670	0
586	20250110	092400	4456040	5670	5670	5670	5670	20
587	20250110	092300	4342640	5680	5680	5680	5680	0
588	20250110	092200	4342640	5680	5680	5680	5680	0
589	20250110	092100	4342640	5680	5680	5680	5680	0
590	20250110	092000	4342640	5680	5680	5680	5680	0
591	20250110	091900	4342640	5680	5680	5680	5680	0
592	20250110	091800	4342640	5680	5680	5680	5680	0
593	20250110	091700	4342640	5680	5680	5680	5680	0
594	20250110	091600	4342640	5680	5670	5680	5670	41
595	20250110	091500	4109960	5680	5680	5680	5680	0
596	20250110	091400	4109960	5680	5680	5680	5680	0
597	20250110	091300	4109960	5680	5580	5680	5580	400
598	20250110	091200	1869930	5550	5550	5550	5550	0
599	20250110	091100	1869930	5550	5550	5550	5550	0
600	20250110	091000	1869930	5550	5550	5550	5550	0
601	20250110	090900	1869930	5550	5550	5550	5550	0
602	20250110	090800	1869930	5550	5550	5550	5550	39
603	20250110	090700	1653480	5520	5520	5520	5520	0
604	20250110	090600	1653480	5520	5520	5520	5520	0
605	20250110	090500	1653480	5520	5520	5520	5520	29
606	20250110	090400	1493400	5520	5530	5530	5520	239
607	20250110	090300	173290	5590	5590	5590	5590	0
608	20250110	090200	173290	5590	5590	5590	5590	0
609	20250110	090100	173290	5590	5590	5590	5590	0
610	20250110	090000	173290	5590	5590	5590	5590	31