KissMeData/099390/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200900	63573000	5050	5050	5050	5050	515
3	20250124	200800	63573000	5050	5050	5050	5050	0
4	20250124	200700	63573000	5050	5050	5050	5050	0
5	20250124	200600	63573000	5050	5050	5050	5050	0
6	20250124	200500	63573000	5050	5050	5050	5050	0
7	20250124	200400	63573000	5050	5050	5050	5050	0
8	20250124	200300	63573000	5050	5050	5050	5050	0
9	20250124	200200	63573000	5050	5050	5050	5050	0
10	20250124	200100	63573000	5050	5050	5050	5050	0
11	20250124	200000	63573000	5050	5050	5050	5050	0
12	20250124	195900	63573000	5050	5050	5050	5050	0
13	20250124	195800	63573000	5050	5050	5050	5050	0
14	20250124	195700	63573000	5050	5050	5050	5050	0
15	20250124	195600	63573000	5050	5050	5050	5050	0
16	20250124	195500	63573000	5050	5050	5050	5050	0
17	20250124	195400	63573000	5050	5050	5050	5050	0
18	20250124	195300	63573000	5050	5050	5050	5050	0
19	20250124	195200	63573000	5050	5050	5050	5050	0
20	20250124	195100	63573000	5050	5050	5050	5050	0
21	20250124	195000	63573000	5050	5050	5050	5050	0
22	20250124	194900	63573000	5050	5050	5050	5050	0
23	20250124	194800	63573000	5050	5050	5050	5050	0
24	20250124	194700	63573000	5050	5050	5050	5050	0
25	20250124	194600	63573000	5050	5050	5050	5050	0
26	20250124	194500	63573000	5050	5050	5050	5050	0
27	20250124	194400	63573000	5050	5050	5050	5050	0
28	20250124	194300	63573000	5050	5050	5050	5050	0
29	20250124	194200	63573000	5050	5050	5050	5050	0
30	20250124	194100	63573000	5050	5050	5050	5050	0
31	20250124	194000	63573000	5050	5050	5050	5050	0
32	20250124	193900	63573000	5050	5050	5050	5050	515
33	20250124	193800	63573000	5050	5050	5050	5050	0
34	20250124	193700	63573000	5050	5050	5050	5050	0
35	20250124	193600	63573000	5050	5050	5050	5050	0
36	20250124	193500	63573000	5050	5050	5050	5050	0
37	20250124	193400	63573000	5050	5050	5050	5050	0
38	20250124	193300	63573000	5050	5050	5050	5050	0
39	20250124	193200	63573000	5050	5050	5050	5050	0
40	20250124	193100	63573000	5050	5050	5050	5050	0
41	20250124	193000	63573000	5050	5050	5050	5050	0
42	20250124	192900	63573000	5050	5050	5050	5050	0
43	20250124	192800	63573000	5050	5050	5050	5050	0
44	20250124	192700	63573000	5050	5050	5050	5050	0
45	20250124	192600	63573000	5050	5050	5050	5050	0
46	20250124	192500	63573000	5050	5050	5050	5050	0
47	20250124	192400	63573000	5050	5050	5050	5050	0
48	20250124	192300	63573000	5050	5050	5050	5050	0
49	20250124	192200	63573000	5050	5050	5050	5050	0
50	20250124	192100	63573000	5050	5050	5050	5050	0
51	20250124	192000	63573000	5050	5050	5050	5050	0
52	20250124	191900	63573000	5050	5050	5050	5050	0
53	20250124	191800	63573000	5050	5050	5050	5050	0
54	20250124	191700	63573000	5050	5050	5050	5050	0
55	20250124	191600	63573000	5050	5050	5050	5050	0
56	20250124	191500	63573000	5050	5050	5050	5050	0
57	20250124	191400	63573000	5050	5050	5050	5050	0
58	20250124	191300	63573000	5050	5050	5050	5050	0
59	20250124	191200	63573000	5050	5050	5050	5050	0
60	20250124	191100	63573000	5050	5050	5050	5050	0
61	20250124	191000	63573000	5050	5050	5050	5050	0
62	20250124	190900	63573000	5050	5050	5050	5050	515
63	20250124	190800	63573000	5050	5050	5050	5050	0
64	20250124	190700	63573000	5050	5050	5050	5050	0
65	20250124	190600	63573000	5050	5050	5050	5050	0
66	20250124	190500	63573000	5050	5050	5050	5050	0
67	20250124	190400	63573000	5050	5050	5050	5050	0
68	20250124	190300	63573000	5050	5050	5050	5050	0
69	20250124	190200	63573000	5050	5050	5050	5050	0
70	20250124	190100	63573000	5050	5050	5050	5050	0
71	20250124	190000	63573000	5050	5050	5050	5050	0
72	20250124	185900	63573000	5050	5050	5050	5050	0
73	20250124	185800	63573000	5050	5050	5050	5050	0
74	20250124	185700	63573000	5050	5050	5050	5050	0
75	20250124	185600	63573000	5050	5050	5050	5050	0
76	20250124	185500	63573000	5050	5050	5050	5050	0
77	20250124	185400	63573000	5050	5050	5050	5050	0
78	20250124	185300	63573000	5050	5050	5050	5050	0
79	20250124	185200	63573000	5050	5050	5050	5050	0
80	20250124	185100	63573000	5050	5050	5050	5050	0
81	20250124	185000	63573000	5050	5050	5050	5050	0
82	20250124	184900	63573000	5050	5050	5050	5050	0
83	20250124	184800	63573000	5050	5050	5050	5050	0
84	20250124	184700	63573000	5050	5050	5050	5050	0
85	20250124	184600	63573000	5050	5050	5050	5050	0
86	20250124	184500	63573000	5050	5050	5050	5050	0
87	20250124	184400	63573000	5050	5050	5050	5050	0
88	20250124	184300	63573000	5050	5050	5050	5050	0
89	20250124	184200	63573000	5050	5050	5050	5050	0
90	20250124	184100	63573000	5050	5050	5050	5050	0
91	20250124	184000	63573000	5050	5050	5050	5050	0
92	20250124	183900	63573000	5050	5050	5050	5050	515
93	20250124	183800	63573000	5050	5050	5050	5050	0
94	20250124	183700	63573000	5050	5050	5050	5050	0
95	20250124	183600	63573000	5050	5050	5050	5050	0
96	20250124	183500	63573000	5050	5050	5050	5050	0
97	20250124	183400	63573000	5050	5050	5050	5050	0
98	20250124	183300	63573000	5050	5050	5050	5050	0
99	20250124	183200	63573000	5050	5050	5050	5050	0
100	20250124	183100	63573000	5050	5050	5050	5050	0
101	20250124	183000	63573000	5050	5050	5050	5050	0
102	20250124	182900	63573000	5050	5050	5050	5050	0
103	20250124	182800	63573000	5050	5050	5050	5050	0
104	20250124	182700	63573000	5050	5050	5050	5050	0
105	20250124	182600	63573000	5050	5050	5050	5050	0
106	20250124	182500	63573000	5050	5050	5050	5050	0
107	20250124	182400	63573000	5050	5050	5050	5050	0
108	20250124	182300	63573000	5050	5050	5050	5050	0
109	20250124	182200	63573000	5050	5050	5050	5050	0
110	20250124	182100	63573000	5050	5050	5050	5050	0
111	20250124	182000	63573000	5050	5050	5050	5050	0
112	20250124	181900	63573000	5050	5050	5050	5050	0
113	20250124	181800	63573000	5050	5050	5050	5050	0
114	20250124	181700	63573000	5050	5050	5050	5050	0
115	20250124	181600	63573000	5050	5050	5050	5050	0
116	20250124	181500	63573000	5050	5050	5050	5050	0
117	20250124	181400	63573000	5050	5050	5050	5050	0
118	20250124	181300	63573000	5050	5050	5050	5050	0
119	20250124	181200	63573000	5050	5050	5050	5050	0
120	20250124	181100	63573000	5050	5050	5050	5050	0
121	20250124	181000	63573000	5050	5050	5050	5050	0
122	20250124	180900	63573000	5050	5050	5050	5050	515
123	20250124	180800	63573000	5050	5050	5050	5050	0
124	20250124	180700	63573000	5050	5050	5050	5050	0
125	20250124	180600	63573000	5050	5050	5050	5050	0
126	20250124	180500	63573000	5050	5050	5050	5050	0
127	20250124	180400	63573000	5050	5050	5050	5050	0
128	20250124	180300	63573000	5050	5050	5050	5050	0
129	20250124	180200	63573000	5050	5050	5050	5050	0
130	20250124	180100	63573000	5050	5050	5050	5050	0
131	20250124	180000	63573000	5050	5050	5050	5050	0
132	20250124	175900	63573000	5050	5050	5050	5050	0
133	20250124	175800	63573000	5050	5050	5050	5050	0
134	20250124	175700	63573000	5050	5050	5050	5050	0
135	20250124	175600	63573000	5050	5050	5050	5050	0
136	20250124	175500	63573000	5050	5050	5050	5050	0
137	20250124	175400	63573000	5050	5050	5050	5050	0
138	20250124	175300	63573000	5050	5050	5050	5050	0
139	20250124	175200	63573000	5050	5050	5050	5050	0
140	20250124	175100	63573000	5050	5050	5050	5050	0
141	20250124	175000	63573000	5050	5050	5050	5050	0
142	20250124	174900	63573000	5050	5050	5050	5050	0
143	20250124	174800	63573000	5050	5050	5050	5050	0
144	20250124	174700	63573000	5050	5050	5050	5050	0
145	20250124	174600	63573000	5050	5050	5050	5050	0
146	20250124	174500	63573000	5050	5050	5050	5050	0
147	20250124	174400	63573000	5050	5050	5050	5050	0
148	20250124	174300	63573000	5050	5050	5050	5050	0
149	20250124	174200	63573000	5050	5050	5050	5050	0
150	20250124	174100	63573000	5050	5050	5050	5050	0
151	20250124	174000	63573000	5050	5050	5050	5050	0
152	20250124	173900	63573000	5050	5050	5050	5050	515
153	20250124	173800	63573000	5050	5050	5050	5050	0
154	20250124	173700	63573000	5050	5050	5050	5050	0
155	20250124	173600	63573000	5050	5050	5050	5050	0
156	20250124	173500	63573000	5050	5050	5050	5050	0
157	20250124	173400	63573000	5050	5050	5050	5050	0
158	20250124	173300	63573000	5050	5050	5050	5050	0
159	20250124	173200	63573000	5050	5050	5050	5050	0
160	20250124	173100	63573000	5050	5050	5050	5050	0
161	20250124	173000	63573000	5050	5050	5050	5050	0
162	20250124	172900	63573000	5050	5050	5050	5050	0
163	20250124	172800	63573000	5050	5050	5050	5050	0
164	20250124	172700	63573000	5050	5050	5050	5050	0
165	20250124	172600	63573000	5050	5050	5050	5050	0
166	20250124	172500	63573000	5050	5050	5050	5050	0
167	20250124	172400	63573000	5050	5050	5050	5050	0
168	20250124	172300	63573000	5050	5050	5050	5050	0
169	20250124	172200	63573000	5050	5050	5050	5050	0
170	20250124	172100	63573000	5050	5050	5050	5050	0
171	20250124	172000	63573000	5050	5050	5050	5050	0
172	20250124	171900	63573000	5050	5050	5050	5050	0
173	20250124	171800	63573000	5050	5050	5050	5050	0
174	20250124	171700	63573000	5050	5050	5050	5050	0
175	20250124	171600	63573000	5050	5050	5050	5050	0
176	20250124	171500	63573000	5050	5050	5050	5050	0
177	20250124	171400	63573000	5050	5050	5050	5050	0
178	20250124	171300	63573000	5050	5050	5050	5050	0
179	20250124	171200	63573000	5050	5050	5050	5050	0
180	20250124	171100	63573000	5050	5050	5050	5050	0
181	20250124	171000	63573000	5050	5050	5050	5050	0
182	20250124	170900	63573000	5050	5050	5050	5050	515
183	20250124	170800	63573000	5050	5050	5050	5050	0
184	20250124	170700	63573000	5050	5050	5050	5050	0
185	20250124	170600	63573000	5050	5050	5050	5050	0
186	20250124	170500	63573000	5050	5050	5050	5050	0
187	20250124	170400	63573000	5050	5050	5050	5050	0
188	20250124	170300	63573000	5050	5050	5050	5050	0
189	20250124	170200	63573000	5050	5050	5050	5050	0
190	20250124	170100	63573000	5050	5050	5050	5050	0
191	20250124	170000	63573000	5050	5050	5050	5050	0
192	20250124	165900	63573000	5050	5050	5050	5050	0
193	20250124	165800	63573000	5050	5050	5050	5050	0
194	20250124	165700	63573000	5050	5050	5050	5050	0
195	20250124	165600	63573000	5050	5050	5050	5050	0
196	20250124	165500	63573000	5050	5050	5050	5050	0
197	20250124	165400	63573000	5050	5050	5050	5050	0
198	20250124	165300	63573000	5050	5050	5050	5050	0
199	20250124	165200	63573000	5050	5050	5050	5050	0
200	20250124	165100	63573000	5050	5050	5050	5050	0
201	20250124	165000	63573000	5050	5050	5050	5050	0
202	20250124	164900	63573000	5050	5050	5050	5050	0
203	20250124	164800	63573000	5050	5050	5050	5050	0
204	20250124	164700	63573000	5050	5050	5050	5050	0
205	20250124	164600	63573000	5050	5050	5050	5050	0
206	20250124	164500	63573000	5050	5050	5050	5050	0
207	20250124	164400	63573000	5050	5050	5050	5050	0
208	20250124	164300	63573000	5050	5050	5050	5050	0
209	20250124	164200	63573000	5050	5050	5050	5050	0
210	20250124	164100	63573000	5050	5050	5050	5050	0
211	20250124	164000	63573000	5050	5050	5050	5050	0
212	20250124	163900	63573000	5050	5050	5050	5050	515
213	20250124	163800	63573000	5050	5050	5050	5050	0
214	20250124	163700	63573000	5050	5050	5050	5050	0
215	20250124	163600	63573000	5050	5050	5050	5050	0
216	20250124	163500	63573000	5050	5050	5050	5050	0
217	20250124	163400	63573000	5050	5050	5050	5050	0
218	20250124	163300	63573000	5050	5050	5050	5050	0
219	20250124	163200	63573000	5050	5050	5050	5050	0
220	20250124	163100	63573000	5050	5050	5050	5050	0
221	20250124	163000	63573000	5050	5050	5050	5050	0
222	20250124	162900	63573000	5050	5050	5050	5050	0
223	20250124	162800	63573000	5050	5050	5050	5050	0
224	20250124	162700	63573000	5050	5050	5050	5050	0
225	20250124	162600	63573000	5050	5050	5050	5050	0
226	20250124	162500	63573000	5050	5050	5050	5050	0
227	20250124	162400	63573000	5050	5050	5050	5050	0
228	20250124	162300	63573000	5050	5050	5050	5050	0
229	20250124	162200	63573000	5050	5050	5050	5050	0
230	20250124	162100	63573000	5050	5050	5050	5050	0
231	20250124	162000	63573000	5050	5050	5050	5050	0
232	20250124	161900	63573000	5050	5050	5050	5050	0
233	20250124	161800	63573000	5050	5050	5050	5050	0
234	20250124	161700	63573000	5050	5050	5050	5050	0
235	20250124	161600	63573000	5050	5050	5050	5050	0
236	20250124	161500	63573000	5050	5050	5050	5050	0
237	20250124	161400	63573000	5050	5050	5050	5050	0
238	20250124	161300	63573000	5050	5050	5050	5050	0
239	20250124	161200	63573000	5050	5050	5050	5050	0
240	20250124	161100	63573000	5050	5050	5050	5050	0
241	20250124	161000	63573000	5050	5050	5050	5050	0
242	20250124	160900	63573000	5050	5050	5050	5050	515
243	20250124	160800	63573000	5050	5050	5050	5050	0
244	20250124	160700	63573000	5050	5050	5050	5050	0
245	20250124	160600	63573000	5050	5050	5050	5050	0
246	20250124	160500	63573000	5050	5050	5050	5050	0
247	20250124	160400	63573000	5050	5050	5050	5050	0
248	20250124	160300	63573000	5050	5050	5050	5050	0
249	20250124	160200	63573000	5050	5050	5050	5050	0
250	20250124	160100	63573000	5050	5050	5050	5050	0
251	20250124	160000	63573000	5050	5050	5050	5050	0
252	20250124	155900	63573000	5050	5050	5050	5050	0
253	20250124	155800	63573000	5050	5050	5050	5050	0
254	20250124	155700	63573000	5050	5050	5050	5050	0
255	20250124	155600	63573000	5050	5050	5050	5050	0
256	20250124	155500	63573000	5050	5050	5050	5050	0
257	20250124	155400	63573000	5050	5050	5050	5050	0
258	20250124	155300	63573000	5050	5050	5050	5050	0
259	20250124	155200	63573000	5050	5050	5050	5050	0
260	20250124	155100	63573000	5050	5050	5050	5050	0
261	20250124	155000	63573000	5050	5050	5050	5050	0
262	20250124	154900	63573000	5050	5050	5050	5050	0
263	20250124	154800	63573000	5050	5050	5050	5050	0
264	20250124	154700	63573000	5050	5050	5050	5050	0
265	20250124	154600	63573000	5050	5050	5050	5050	0
266	20250124	154500	63573000	5050	5050	5050	5050	0
267	20250124	154400	63573000	5050	5050	5050	5050	0
268	20250124	154300	63573000	5050	5050	5050	5050	0
269	20250124	154200	63573000	5050	5050	5050	5050	0
270	20250124	154100	63573000	5050	5050	5050	5050	0
271	20250124	154000	63573000	5050	5050	5050	5050	0
272	20250124	153900	63573000	5050	5050	5050	5050	515
273	20250124	153800	63573000	5050	5050	5050	5050	0
274	20250124	153700	63573000	5050	5050	5050	5050	0
275	20250124	153600	63573000	5050	5050	5050	5050	0
276	20250124	153500	63573000	5050	5050	5050	5050	0
277	20250124	153400	63573000	5050	5050	5050	5050	0
278	20250124	153300	63573000	5050	5050	5050	5050	0
279	20250124	153200	63573000	5050	5050	5050	5050	0
280	20250124	153100	63573000	5050	5050	5050	5050	0
281	20250124	153000	63573000	5050	5050	5050	5050	515
282	20250124	152900	60972250	5030	5030	5030	5030	0
283	20250124	152800	60972250	5030	5030	5030	5030	0
284	20250124	152700	60972250	5030	5030	5030	5030	0
285	20250124	152600	60972250	5030	5030	5030	5030	0
286	20250124	152500	60972250	5030	5030	5030	5030	0
287	20250124	152400	60972250	5030	5030	5030	5030	0
288	20250124	152300	60972250	5030	5030	5030	5030	0
289	20250124	152200	60972250	5030	5030	5030	5030	0
290	20250124	152100	60972250	5030	5030	5030	5030	0
291	20250124	152000	60972250	5030	5030	5030	5030	0
292	20250124	151900	60972250	5030	5030	5030	5030	1235
293	20250124	151800	54760200	5060	5030	5060	5030	376
294	20250124	151700	52868700	5030	5020	5030	5020	276
295	20250124	151600	51482310	5020	5020	5020	5020	0
296	20250124	151500	51482310	5020	5020	5020	5020	0
297	20250124	151400	51482310	5020	5020	5020	5020	0
298	20250124	151300	51482310	5020	5020	5020	5020	0
299	20250124	151200	51482310	5020	5020	5020	5020	1
300	20250124	151100	51477290	5000	5000	5000	5000	19
301	20250124	151000	51382290	5000	5000	5000	4995	383
302	20250124	150900	49467735	5020	5020	5020	5020	0
303	20250124	150800	49467735	5020	5000	5020	5000	30
304	20250124	150700	49317715	5020	5020	5020	5020	29
305	20250124	150600	49172135	5020	5020	5020	5020	0
306	20250124	150500	49172135	5020	5020	5020	5020	0
307	20250124	150400	49172135	5020	5020	5020	5020	0
308	20250124	150300	49172135	5020	5020	5020	5020	0
309	20250124	150200	49172135	5020	5020	5020	5020	1
310	20250124	150100	49167115	5000	5010	5010	4995	290
311	20250124	150000	47718005	5020	5020	5020	5020	0
312	20250124	145900	47718005	5020	5020	5020	5020	0
313	20250124	145800	47718005	5020	5020	5020	5020	8
314	20250124	145700	47677845	5020	5020	5020	5020	2
315	20250124	145600	47667805	5020	5020	5020	5020	0
316	20250124	145500	47667805	5020	5020	5020	5020	0
317	20250124	145400	47667805	5020	5020	5020	5020	9
318	20250124	145300	47622625	5020	5020	5020	5020	0
319	20250124	145200	47622625	5020	5020	5020	5020	0
320	20250124	145100	47622625	5020	5020	5020	5020	0
321	20250124	145000	47622625	5020	5020	5020	5020	0
322	20250124	144900	47622625	5020	5020	5020	5020	0
323	20250124	144800	47622625	5020	5020	5020	5020	0
324	20250124	144700	47622625	5020	5020	5020	5020	0
325	20250124	144600	47622625	5020	5020	5020	5020	0
326	20250124	144500	47622625	5020	5020	5020	5020	0
327	20250124	144400	47622625	5020	5020	5020	5020	0
328	20250124	144300	47622625	5020	5020	5020	5020	0
329	20250124	144200	47622625	5020	5020	5020	5020	0
330	20250124	144100	47622625	5020	5020	5020	5020	0
331	20250124	144000	47622625	5020	5020	5020	5020	100
332	20250124	143900	47120625	5020	5020	5020	5020	0
333	20250124	143800	47120625	5020	5020	5020	5020	0
334	20250124	143700	47120625	5020	5020	5020	5020	0
335	20250124	143600	47120625	5020	5020	5020	5020	0
336	20250124	143500	47120625	5020	5020	5020	5020	0
337	20250124	143400	47120625	5020	5020	5020	5020	0
338	20250124	143300	47120625	5020	5020	5020	5020	0
339	20250124	143200	47120625	5020	5010	5020	5000	17
340	20250124	143100	47035485	5020	5020	5020	5020	0
341	20250124	143000	47035485	5020	5020	5020	5020	0
342	20250124	142900	47035485	5020	5020	5020	5020	0
343	20250124	142800	47035485	5020	5020	5020	5020	7
344	20250124	142700	47000345	5020	5020	5020	5020	13
345	20250124	142600	46935085	5020	5020	5020	5020	0
346	20250124	142500	46935085	5020	5020	5020	5020	1
347	20250124	142400	46930065	5010	5010	5010	5010	0
348	20250124	142300	46930065	5010	5010	5010	5010	178
349	20250124	142200	46038285	5030	5030	5030	5030	0
350	20250124	142100	46038285	5030	5030	5030	5030	0
351	20250124	142000	46038285	5030	5030	5030	5030	0
352	20250124	141900	46038285	5030	5030	5030	5030	0
353	20250124	141800	46038285	5030	5030	5030	5030	0
354	20250124	141700	46038285	5030	5030	5030	5030	0
355	20250124	141600	46038285	5030	5030	5030	5030	0
356	20250124	141500	46038285	5030	5030	5030	5030	0
357	20250124	141400	46038285	5030	5030	5030	5030	0
358	20250124	141300	46038285	5030	5030	5030	5030	0
359	20250124	141200	46038285	5030	5030	5030	5030	0
360	20250124	141100	46038285	5030	5030	5030	5030	0
361	20250124	141000	46038285	5030	5030	5030	5030	0
362	20250124	140900	46038285	5030	5030	5030	5030	0
363	20250124	140800	46038285	5030	5030	5030	5030	0
364	20250124	140700	46038285	5030	5030	5030	5030	51
365	20250124	140600	45781755	5030	5030	5030	5030	0
366	20250124	140500	45781755	5030	5030	5030	5030	0
367	20250124	140400	45781755	5030	5030	5030	5030	1000
368	20250124	140300	40751755	5030	5030	5030	5030	0
369	20250124	140200	40751755	5030	5030	5030	5030	0
370	20250124	140100	40751755	5030	5030	5030	5030	0
371	20250124	140000	40751755	5030	5030	5030	5030	1
372	20250124	135900	40746725	5010	5010	5010	5010	102
373	20250124	135800	40235705	5050	5050	5050	5050	0
374	20250124	135700	40235705	5050	5050	5050	5050	0
375	20250124	135600	40235705	5050	5050	5050	5050	0
376	20250124	135500	40235705	5050	5050	5050	5050	0
377	20250124	135400	40235705	5050	5050	5050	5050	0
378	20250124	135300	40235705	5050	5050	5050	5050	0
379	20250124	135200	40235705	5050	5050	5050	5050	0
380	20250124	135100	40235705	5050	5050	5050	5050	0
381	20250124	135000	40235705	5050	5050	5050	5050	0
382	20250124	134900	40235705	5050	5050	5050	5050	0
383	20250124	134800	40235705	5050	5050	5050	5050	0
384	20250124	134700	40235705	5050	5050	5050	5050	0
385	20250124	134600	40235705	5050	5050	5050	5050	1
386	20250124	134500	40230655	5050	5050	5050	5050	1
387	20250124	134400	40225605	5010	5010	5010	5010	0
388	20250124	134300	40225605	5010	5010	5010	5010	24
389	20250124	134200	40105365	5010	5010	5010	5010	141
390	20250124	134100	39398955	5020	5020	5020	5020	49
391	20250124	134000	39152975	5050	5040	5050	5040	2
392	20250124	133900	39142885	5040	5040	5040	5040	0
393	20250124	133800	39142885	5040	5040	5040	5040	0
394	20250124	133700	39142885	5040	5040	5040	5040	0
395	20250124	133600	39142885	5040	5040	5040	5040	1
396	20250124	133500	39137845	5020	5020	5020	5020	0
397	20250124	133400	39137845	5020	5030	5030	5020	110
398	20250124	133300	38585635	5050	5050	5050	5050	0
399	20250124	133200	38585635	5050	5050	5050	5050	0
400	20250124	133100	38585635	5050	5050	5050	5050	0
401	20250124	133000	38585635	5050	5030	5050	5030	114
402	20250124	132900	38012165	5050	5050	5050	5050	0
403	20250124	132800	38012165	5050	5050	5050	5050	0
404	20250124	132700	38012165	5050	5050	5050	5050	0
405	20250124	132600	38012165	5050	5050	5050	5050	0
406	20250124	132500	38012165	5050	5050	5050	5050	0
407	20250124	132400	38012165	5050	5050	5050	5050	0
408	20250124	132300	38012165	5050	5050	5050	5050	0
409	20250124	132200	38012165	5050	5050	5050	5050	0
410	20250124	132100	38012165	5050	5050	5050	5050	0
411	20250124	132000	38012165	5050	5030	5050	5030	5
412	20250124	131900	37986965	5050	5050	5050	5050	0
413	20250124	131800	37986965	5050	5050	5050	5050	0
414	20250124	131700	37986965	5050	5050	5050	5050	0
415	20250124	131600	37986965	5050	5050	5050	5050	0
416	20250124	131500	37986965	5050	5050	5050	5050	0
417	20250124	131400	37986965	5050	5050	5050	5050	0
418	20250124	131300	37986965	5050	5050	5050	5050	0
419	20250124	131200	37986965	5050	5050	5050	5050	0
420	20250124	131100	37986965	5050	5050	5050	5050	0
421	20250124	131000	37986965	5050	5050	5050	5050	0
422	20250124	130900	37986965	5050	5050	5050	5050	0
423	20250124	130800	37986965	5050	5050	5050	5050	1
424	20250124	130700	37981915	5030	5030	5030	5030	1
425	20250124	130600	37976885	5050	5050	5050	5050	0
426	20250124	130500	37976885	5050	5050	5050	5050	0
427	20250124	130400	37976885	5050	5050	5050	5050	0
428	20250124	130300	37976885	5050	5050	5050	5050	0
429	20250124	130200	37976885	5050	5050	5050	5050	0
430	20250124	130100	37976885	5050	5050	5050	5050	0
431	20250124	130000	37976885	5050	5050	5050	5050	0
432	20250124	125900	37976885	5050	5050	5050	5050	0
433	20250124	125800	37976885	5050	5050	5050	5050	0
434	20250124	125700	37976885	5050	5050	5050	5050	0
435	20250124	125600	37976885	5050	5050	5050	5050	0
436	20250124	125500	37976885	5050	5050	5050	5050	0
437	20250124	125400	37976885	5050	5050	5050	5050	0
438	20250124	125300	37976885	5050	5050	5050	5050	0
439	20250124	125200	37976885	5050	5050	5050	5050	0
440	20250124	125100	37976885	5050	5050	5050	5050	0
441	20250124	125000	37976885	5050	5050	5050	5050	0
442	20250124	124900	37976885	5050	5050	5050	5050	1
443	20250124	124800	37971835	5040	5030	5040	5030	247
444	20250124	124700	36726965	5010	5010	5010	5010	22
445	20250124	124600	36616745	5010	5010	5010	5010	0
446	20250124	124500	36616745	5010	5010	5010	5010	300
447	20250124	124400	35113745	5020	5020	5020	5020	0
448	20250124	124300	35113745	5020	5020	5020	5020	0
449	20250124	124200	35113745	5020	5020	5020	5020	0
450	20250124	124100	35113745	5020	5020	5020	5020	0
451	20250124	124000	35113745	5020	5020	5020	5020	0
452	20250124	123900	35113745	5020	5020	5020	5020	0
453	20250124	123800	35113745	5020	5020	5020	5020	0
454	20250124	123700	35113745	5020	5020	5020	5020	0
455	20250124	123600	35113745	5020	5020	5020	5020	1
456	20250124	123500	35108725	5010	5020	5020	5010	34
457	20250124	123400	34938325	5020	5030	5030	5020	64
458	20250124	123300	34616455	5050	5050	5050	5050	0
459	20250124	123200	34616455	5050	5050	5050	5050	0
460	20250124	123100	34616455	5050	5050	5050	5050	0
461	20250124	123000	34616455	5050	5050	5050	5050	0
462	20250124	122900	34616455	5050	5050	5050	5050	0
463	20250124	122800	34616455	5050	5050	5050	5050	0
464	20250124	122700	34616455	5050	5050	5050	5050	0
465	20250124	122600	34616455	5050	5050	5050	5050	0
466	20250124	122500	34616455	5050	5050	5050	5050	0
467	20250124	122400	34616455	5050	5050	5050	5050	0
468	20250124	122300	34616455	5050	5050	5050	5050	0
469	20250124	122200	34616455	5050	5050	5050	5050	0
470	20250124	122100	34616455	5050	5050	5050	5050	0
471	20250124	122000	34616455	5050	5050	5050	5050	0
472	20250124	121900	34616455	5050	5050	5050	5050	0
473	20250124	121800	34616455	5050	5050	5050	5050	0
474	20250124	121700	34616455	5050	5050	5050	5050	0
475	20250124	121600	34616455	5050	5050	5050	5050	0
476	20250124	121500	34616455	5050	5050	5050	5050	0
477	20250124	121400	34616455	5050	5050	5050	5050	0
478	20250124	121300	34616455	5050	5050	5050	5050	0
479	20250124	121200	34616455	5050	5050	5050	5050	0
480	20250124	121100	34616455	5050	5050	5050	5050	0
481	20250124	121000	34616455	5050	5050	5050	5050	0
482	20250124	120900	34616455	5050	5050	5050	5050	0
483	20250124	120800	34616455	5050	5050	5050	5050	0
484	20250124	120700	34616455	5050	5050	5050	5050	0
485	20250124	120600	34616455	5050	5050	5050	5050	0
486	20250124	120500	34616455	5050	5050	5050	5050	1
487	20250124	120400	34611405	5040	5040	5040	5040	0
488	20250124	120300	34611405	5040	5040	5040	5040	0
489	20250124	120200	34611405	5040	5040	5040	5040	0
490	20250124	120100	34611405	5040	5040	5040	5040	0
491	20250124	120000	34611405	5040	5040	5040	5040	0
492	20250124	115900	34611405	5040	5040	5040	5040	0
493	20250124	115800	34611405	5040	5040	5040	5040	0
494	20250124	115700	34611405	5040	5040	5040	5040	0
495	20250124	115600	34611405	5040	5040	5040	5040	0
496	20250124	115500	34611405	5040	5040	5040	5040	110
497	20250124	115400	34057005	5050	5050	5050	5050	0
498	20250124	115300	34057005	5050	5050	5050	5050	0
499	20250124	115200	34057005	5050	5050	5050	5050	0
500	20250124	115100	34057005	5050	5050	5050	5050	19
501	20250124	115000	33961055	5060	5060	5060	5060	0
502	20250124	114900	33961055	5060	5060	5060	5060	0
503	20250124	114800	33961055	5060	5060	5060	5060	0
504	20250124	114700	33961055	5060	5060	5060	5060	0
505	20250124	114600	33961055	5060	5060	5060	5060	0
506	20250124	114500	33961055	5060	5060	5060	5060	0
507	20250124	114400	33961055	5060	5060	5060	5060	0
508	20250124	114300	33961055	5060	5060	5060	5060	0
509	20250124	114200	33961055	5060	5060	5060	5060	0
510	20250124	114100	33961055	5060	5060	5060	5060	0
511	20250124	114000	33961055	5060	5060	5060	5060	0
512	20250124	113900	33961055	5060	5060	5060	5060	1
513	20250124	113800	33955995	5050	5050	5050	5050	1
514	20250124	113700	33950945	5050	5050	5050	5050	0
515	20250124	113600	33950945	5050	5050	5050	5050	0
516	20250124	113500	33950945	5050	5050	5050	5050	1
517	20250124	113400	33945895	5060	5060	5060	5060	0
518	20250124	113300	33945895	5060	5060	5060	5060	0
519	20250124	113200	33945895	5060	5060	5060	5060	0
520	20250124	113100	33945895	5060	5060	5060	5060	0
521	20250124	113000	33945895	5060	5060	5060	5060	1
522	20250124	112900	33940835	5050	5050	5050	5050	23
523	20250124	112800	33824685	5060	5060	5060	5060	0
524	20250124	112700	33824685	5060	5060	5060	5060	0
525	20250124	112600	33824685	5060	5060	5060	5060	0
526	20250124	112500	33824685	5060	5060	5060	5060	0
527	20250124	112400	33824685	5060	5060	5060	5060	0
528	20250124	112300	33824685	5060	5060	5060	5060	0
529	20250124	112200	33824685	5060	5060	5060	5060	0
530	20250124	112100	33824685	5060	5050	5060	5050	286
531	20250124	112000	32380375	5050	5050	5050	5050	115
532	20250124	111900	31799625	5050	5040	5050	5040	95
533	20250124	111800	31319945	5040	5050	5050	5040	21
534	20250124	111700	31213995	5070	5070	5070	5070	0
535	20250124	111600	31213995	5070	5070	5070	5070	0
536	20250124	111500	31213995	5070	5070	5070	5070	0
537	20250124	111400	31213995	5070	5070	5070	5070	0
538	20250124	111300	31213995	5070	5070	5070	5070	0
539	20250124	111200	31213995	5070	5070	5070	5070	0
540	20250124	111100	31213995	5070	5070	5070	5070	0
541	20250124	111000	31213995	5070	5070	5070	5070	0
542	20250124	110900	31213995	5070	5070	5070	5070	0
543	20250124	110800	31213995	5070	5070	5070	5070	0
544	20250124	110700	31213995	5070	5070	5070	5070	0
545	20250124	110600	31213995	5070	5070	5070	5070	0
546	20250124	110500	31213995	5070	5070	5070	5070	0
547	20250124	110400	31213995	5070	5070	5070	5070	0
548	20250124	110300	31213995	5070	5070	5070	5070	0
549	20250124	110200	31213995	5070	5070	5070	5070	0
550	20250124	110100	31213995	5070	5070	5070	5070	0
551	20250124	110000	31213995	5070	5060	5070	5060	31
552	20250124	105900	31057125	5050	5050	5050	5050	40
553	20250124	105800	30855125	5040	5030	5040	5030	135
554	20250124	105700	30175265	4995	4995	4995	4995	0
555	20250124	105600	30175265	4995	4995	4995	4995	0
556	20250124	105500	30175265	4995	4995	4995	4995	0
557	20250124	105400	30175265	4995	5010	5010	4995	792
558	20250124	105300	26212210	5020	5020	5020	5020	1
559	20250124	105200	26207190	5040	5040	5040	5040	0
560	20250124	105100	26207190	5040	5040	5040	5040	0
561	20250124	105000	26207190	5040	5040	5040	5040	0
562	20250124	104900	26207190	5040	5040	5040	5040	0
563	20250124	104800	26207190	5040	5040	5040	5040	1
564	20250124	104700	26202150	5030	5030	5030	5030	1
565	20250124	104600	26197120	5050	5050	5050	5050	0
566	20250124	104500	26197120	5050	5050	5050	5050	0
567	20250124	104400	26197120	5050	5050	5050	5050	0
568	20250124	104300	26197120	5050	5050	5050	5050	0
569	20250124	104200	26197120	5050	5050	5050	5050	0
570	20250124	104100	26197120	5050	5050	5050	5050	0
571	20250124	104000	26197120	5050	5050	5050	5050	0
572	20250124	103900	26197120	5050	5050	5050	5050	0
573	20250124	103800	26197120	5050	5050	5050	5050	1
574	20250124	103700	26192070	5050	5050	5050	5050	0
575	20250124	103600	26192070	5050	5050	5050	5050	0
576	20250124	103500	26192070	5050	5050	5050	5050	2
577	20250124	103400	26181970	5050	5050	5050	5050	0
578	20250124	103300	26181970	5050	5050	5050	5050	1
579	20250124	103200	26176920	5010	5010	5010	5010	2
580	20250124	103100	26166900	5050	5050	5050	5050	0
581	20250124	103000	26166900	5050	5050	5050	5050	0
582	20250124	102900	26166900	5050	5050	5050	5050	1
583	20250124	102800	26161850	5040	5040	5040	5000	504
584	20250124	102700	23638630	5010	5040	5040	5010	1500
585	20250124	102600	16110260	5050	5050	5050	5040	103
586	20250124	102500	15591110	5050	5050	5050	5050	16
587	20250124	102400	15510310	5060	5060	5060	5060	0
588	20250124	102300	15510310	5060	5060	5060	5060	0
589	20250124	102200	15510310	5060	5060	5060	5060	0
590	20250124	102100	15510310	5060	5060	5060	5060	0
591	20250124	102000	15510310	5060	5060	5060	5060	0
592	20250124	101900	15510310	5060	5060	5060	5060	0
593	20250124	101800	15510310	5060	5060	5060	5060	0
594	20250124	101700	15510310	5060	5060	5060	5060	0
595	20250124	101600	15510310	5060	5060	5060	5060	0
596	20250124	101500	15510310	5060	5060	5060	5060	0
597	20250124	101400	15510310	5060	5060	5060	5060	0
598	20250124	101300	15510310	5060	5060	5060	5060	0
599	20250124	101200	15510310	5060	5060	5060	5060	0
600	20250124	101100	15510310	5060	5060	5060	5060	1
601	20250124	101000	15505250	5050	5050	5050	5050	1
602	20250124	100900	15500200	5060	5060	5060	5060	0
603	20250124	100800	15500200	5060	5060	5060	5060	0
604	20250124	100700	15500200	5060	5060	5060	5060	0
605	20250124	100600	15500200	5060	5060	5060	5060	0
606	20250124	100500	15500200	5060	5060	5060	5060	0
607	20250124	100400	15500200	5060	5060	5060	5060	0
608	20250124	100300	15500200	5060	5060	5060	5060	0
609	20250124	100200	15500200	5060	5060	5060	5060	0
610	20250124	100100	15500200	5060	5060	5060	5060	0
611	20250124	100000	15500200	5060	5060	5060	5060	0
612	20250124	095900	15500200	5060	5060	5060	5060	1
613	20250124	095800	15495140	5050	5050	5050	5050	0
614	20250124	095700	15495140	5050	5050	5050	5050	0
615	20250124	095600	15495140	5050	5050	5050	5050	100
616	20250124	095500	14990140	5060	5060	5060	5060	2
617	20250124	095400	14980020	5060	5060	5060	5060	0
618	20250124	095300	14980020	5060	5060	5060	5060	0
619	20250124	095200	14980020	5060	5060	5060	5060	0
620	20250124	095100	14980020	5060	5060	5060	5060	0
621	20250124	095000	14980020	5060	5060	5060	5060	0
622	20250124	094900	14980020	5060	5060	5060	5060	0
623	20250124	094800	14980020	5060	5060	5060	5060	0
624	20250124	094700	14980020	5060	5060	5060	5060	0
625	20250124	094600	14980020	5060	5060	5060	5060	0
626	20250124	094500	14980020	5060	5060	5060	5060	0
627	20250124	094400	14980020	5060	5060	5060	5060	7
628	20250124	094300	14944600	5060	5060	5060	5060	0
629	20250124	094200	14944600	5060	5060	5060	5060	0
630	20250124	094100	14944600	5060	5060	5060	5060	0
631	20250124	094000	14944600	5060	5060	5060	5060	0
632	20250124	093900	14944600	5060	5060	5060	5060	0
633	20250124	093800	14944600	5060	5060	5060	5060	0
634	20250124	093700	14944600	5060	5060	5060	5060	0
635	20250124	093600	14944600	5060	5060	5060	5060	0
636	20250124	093500	14944600	5060	5060	5060	5060	0
637	20250124	093400	14944600	5060	5060	5060	5060	0
638	20250124	093300	14944600	5060	5060	5060	5060	0
639	20250124	093200	14944600	5060	5060	5060	5060	0
640	20250124	093100	14944600	5060	5060	5060	5060	1
641	20250124	093000	14939540	5050	5050	5050	5050	0
642	20250124	092900	14939540	5050	5050	5050	5050	2
643	20250124	092800	14929440	5060	5060	5060	5060	0
644	20250124	092700	14929440	5060	5060	5060	5060	0
645	20250124	092600	14929440	5060	5060	5060	5060	0
646	20250124	092500	14929440	5060	5060	5060	5060	0
647	20250124	092400	14929440	5060	5060	5060	5060	0
648	20250124	092300	14929440	5060	5060	5060	5060	1
649	20250124	092200	14924380	5050	5050	5050	5050	2
650	20250124	092100	14914280	5060	5060	5060	5060	0
651	20250124	092000	14914280	5060	5060	5060	5060	0
652	20250124	091900	14914280	5060	5060	5060	5060	0
653	20250124	091800	14914280	5060	5060	5060	5060	0
654	20250124	091700	14914280	5060	5060	5060	5060	1
655	20250124	091600	14909220	5060	5060	5060	5060	0
656	20250124	091500	14909220	5060	5060	5060	5060	0
657	20250124	091400	14909220	5060	5060	5060	5060	0
658	20250124	091300	14909220	5060	5050	5060	5050	51
659	20250124	091200	14651660	5060	5050	5060	5050	101
660	20250124	091100	14141600	5060	5040	5060	5040	98
661	20250124	091000	13647660	5050	5050	5050	5050	2
662	20250124	090900	13637560	5060	5060	5060	5060	0
663	20250124	090800	13637560	5060	5060	5060	5060	0
664	20250124	090700	13637560	5060	5060	5060	5060	2
665	20250124	090600	13627440	5060	5060	5060	5060	1
666	20250124	090500	13622380	5040	5060	5060	5040	135
667	20250124	090400	12941920	5060	5060	5060	5060	101
668	20250124	090300	12430860	5070	5070	5070	5070	100
669	20250124	090200	11923860	5070	5070	5070	5070	0
670	20250124	090100	11923860	5070	5070	5070	5070	1
671	20250124	090000	11918790	5010	5010	5010	5010	2379