KissMeData/241790/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205300	43563930	5080	5080	5080	5080	347
3	20250109	205200	43563930	5080	5080	5080	5080	0
4	20250109	205100	43563930	5080	5080	5080	5080	0
5	20250109	205000	43563930	5080	5080	5080	5080	0
6	20250109	204900	43563930	5080	5080	5080	5080	0
7	20250109	204800	43563930	5080	5080	5080	5080	0
8	20250109	204700	43563930	5080	5080	5080	5080	0
9	20250109	204600	43563930	5080	5080	5080	5080	0
10	20250109	204500	43563930	5080	5080	5080	5080	0
11	20250109	204400	43563930	5080	5080	5080	5080	0
12	20250109	204300	43563930	5080	5080	5080	5080	0
13	20250109	204200	43563930	5080	5080	5080	5080	0
14	20250109	204100	43563930	5080	5080	5080	5080	0
15	20250109	204000	43563930	5080	5080	5080	5080	0
16	20250109	203900	43563930	5080	5080	5080	5080	0
17	20250109	203800	43563930	5080	5080	5080	5080	0
18	20250109	203700	43563930	5080	5080	5080	5080	0
19	20250109	203600	43563930	5080	5080	5080	5080	0
20	20250109	203500	43563930	5080	5080	5080	5080	0
21	20250109	203400	43563930	5080	5080	5080	5080	0
22	20250109	203300	43563930	5080	5080	5080	5080	0
23	20250109	203200	43563930	5080	5080	5080	5080	0
24	20250109	203100	43563930	5080	5080	5080	5080	0
25	20250109	203000	43563930	5080	5080	5080	5080	0
26	20250109	202900	43563930	5080	5080	5080	5080	0
27	20250109	202800	43563930	5080	5080	5080	5080	0
28	20250109	202700	43563930	5080	5080	5080	5080	0
29	20250109	202600	43563930	5080	5080	5080	5080	0
30	20250109	202500	43563930	5080	5080	5080	5080	0
31	20250109	202400	43563930	5080	5080	5080	5080	0
32	20250109	202300	43563930	5080	5080	5080	5080	347
33	20250109	202200	43563930	5080	5080	5080	5080	0
34	20250109	202100	43563930	5080	5080	5080	5080	0
35	20250109	202000	43563930	5080	5080	5080	5080	0
36	20250109	201900	43563930	5080	5080	5080	5080	0
37	20250109	201800	43563930	5080	5080	5080	5080	0
38	20250109	201700	43563930	5080	5080	5080	5080	0
39	20250109	201600	43563930	5080	5080	5080	5080	0
40	20250109	201500	43563930	5080	5080	5080	5080	0
41	20250109	201400	43563930	5080	5080	5080	5080	0
42	20250109	201300	43563930	5080	5080	5080	5080	0
43	20250109	201200	43563930	5080	5080	5080	5080	0
44	20250109	201100	43563930	5080	5080	5080	5080	0
45	20250109	201000	43563930	5080	5080	5080	5080	0
46	20250109	200900	43563930	5080	5080	5080	5080	0
47	20250109	200800	43563930	5080	5080	5080	5080	0
48	20250109	200700	43563930	5080	5080	5080	5080	0
49	20250109	200600	43563930	5080	5080	5080	5080	0
50	20250109	200500	43563930	5080	5080	5080	5080	0
51	20250109	200400	43563930	5080	5080	5080	5080	0
52	20250109	200300	43563930	5080	5080	5080	5080	0
53	20250109	200200	43563930	5080	5080	5080	5080	0
54	20250109	200100	43563930	5080	5080	5080	5080	0
55	20250109	200000	43563930	5080	5080	5080	5080	0
56	20250109	195900	43563930	5080	5080	5080	5080	0
57	20250109	195800	43563930	5080	5080	5080	5080	0
58	20250109	195700	43563930	5080	5080	5080	5080	0
59	20250109	195600	43563930	5080	5080	5080	5080	0
60	20250109	195500	43563930	5080	5080	5080	5080	0
61	20250109	195400	43563930	5080	5080	5080	5080	0
62	20250109	195300	43563930	5080	5080	5080	5080	347
63	20250109	195200	43563930	5080	5080	5080	5080	0
64	20250109	195100	43563930	5080	5080	5080	5080	0
65	20250109	195000	43563930	5080	5080	5080	5080	0
66	20250109	194900	43563930	5080	5080	5080	5080	0
67	20250109	194800	43563930	5080	5080	5080	5080	0
68	20250109	194700	43563930	5080	5080	5080	5080	0
69	20250109	194600	43563930	5080	5080	5080	5080	0
70	20250109	194500	43563930	5080	5080	5080	5080	0
71	20250109	194400	43563930	5080	5080	5080	5080	0
72	20250109	194300	43563930	5080	5080	5080	5080	0
73	20250109	194200	43563930	5080	5080	5080	5080	0
74	20250109	194100	43563930	5080	5080	5080	5080	0
75	20250109	194000	43563930	5080	5080	5080	5080	0
76	20250109	193900	43563930	5080	5080	5080	5080	0
77	20250109	193800	43563930	5080	5080	5080	5080	0
78	20250109	193700	43563930	5080	5080	5080	5080	0
79	20250109	193600	43563930	5080	5080	5080	5080	0
80	20250109	193500	43563930	5080	5080	5080	5080	0
81	20250109	193400	43563930	5080	5080	5080	5080	0
82	20250109	193300	43563930	5080	5080	5080	5080	0
83	20250109	193200	43563930	5080	5080	5080	5080	0
84	20250109	193100	43563930	5080	5080	5080	5080	0
85	20250109	193000	43563930	5080	5080	5080	5080	0
86	20250109	192900	43563930	5080	5080	5080	5080	0
87	20250109	192800	43563930	5080	5080	5080	5080	0
88	20250109	192700	43563930	5080	5080	5080	5080	0
89	20250109	192600	43563930	5080	5080	5080	5080	0
90	20250109	192500	43563930	5080	5080	5080	5080	0
91	20250109	192400	43563930	5080	5080	5080	5080	0
92	20250109	192300	43563930	5080	5080	5080	5080	347
93	20250109	192200	43563930	5080	5080	5080	5080	0
94	20250109	192100	43563930	5080	5080	5080	5080	0
95	20250109	192000	43563930	5080	5080	5080	5080	0
96	20250109	191900	43563930	5080	5080	5080	5080	0
97	20250109	191800	43563930	5080	5080	5080	5080	0
98	20250109	191700	43563930	5080	5080	5080	5080	0
99	20250109	191600	43563930	5080	5080	5080	5080	0
100	20250109	191500	43563930	5080	5080	5080	5080	0
101	20250109	191400	43563930	5080	5080	5080	5080	0
102	20250109	191300	43563930	5080	5080	5080	5080	0
103	20250109	191200	43563930	5080	5080	5080	5080	0
104	20250109	191100	43563930	5080	5080	5080	5080	0
105	20250109	191000	43563930	5080	5080	5080	5080	0
106	20250109	190900	43563930	5080	5080	5080	5080	0
107	20250109	190800	43563930	5080	5080	5080	5080	0
108	20250109	190700	43563930	5080	5080	5080	5080	0
109	20250109	190600	43563930	5080	5080	5080	5080	0
110	20250109	190500	43563930	5080	5080	5080	5080	0
111	20250109	190400	43563930	5080	5080	5080	5080	0
112	20250109	190300	43563930	5080	5080	5080	5080	0
113	20250109	190200	43563930	5080	5080	5080	5080	0
114	20250109	190100	43563930	5080	5080	5080	5080	0
115	20250109	190000	43563930	5080	5080	5080	5080	0
116	20250109	185900	43563930	5080	5080	5080	5080	0
117	20250109	185800	43563930	5080	5080	5080	5080	0
118	20250109	185700	43563930	5080	5080	5080	5080	0
119	20250109	185600	43563930	5080	5080	5080	5080	0
120	20250109	185500	43563930	5080	5080	5080	5080	0
121	20250109	185400	43563930	5080	5080	5080	5080	0
122	20250109	185300	43563930	5080	5080	5080	5080	347
123	20250109	185200	43563930	5080	5080	5080	5080	0
124	20250109	185100	43563930	5080	5080	5080	5080	0
125	20250109	185000	43563930	5080	5080	5080	5080	0
126	20250109	184900	43563930	5080	5080	5080	5080	0
127	20250109	184800	43563930	5080	5080	5080	5080	0
128	20250109	184700	43563930	5080	5080	5080	5080	0
129	20250109	184600	43563930	5080	5080	5080	5080	0
130	20250109	184500	43563930	5080	5080	5080	5080	0
131	20250109	184400	43563930	5080	5080	5080	5080	0
132	20250109	184300	43563930	5080	5080	5080	5080	0
133	20250109	184200	43563930	5080	5080	5080	5080	0
134	20250109	184100	43563930	5080	5080	5080	5080	0
135	20250109	184000	43563930	5080	5080	5080	5080	0
136	20250109	183900	43563930	5080	5080	5080	5080	0
137	20250109	183800	43563930	5080	5080	5080	5080	0
138	20250109	183700	43563930	5080	5080	5080	5080	0
139	20250109	183600	43563930	5080	5080	5080	5080	0
140	20250109	183500	43563930	5080	5080	5080	5080	0
141	20250109	183400	43563930	5080	5080	5080	5080	0
142	20250109	183300	43563930	5080	5080	5080	5080	0
143	20250109	183200	43563930	5080	5080	5080	5080	0
144	20250109	183100	43563930	5080	5080	5080	5080	0
145	20250109	183000	43563930	5080	5080	5080	5080	0
146	20250109	182900	43563930	5080	5080	5080	5080	0
147	20250109	182800	43563930	5080	5080	5080	5080	0
148	20250109	182700	43563930	5080	5080	5080	5080	0
149	20250109	182600	43563930	5080	5080	5080	5080	0
150	20250109	182500	43563930	5080	5080	5080	5080	0
151	20250109	182400	43563930	5080	5080	5080	5080	0
152	20250109	182300	43563930	5080	5080	5080	5080	347
153	20250109	182200	43563930	5080	5080	5080	5080	0
154	20250109	182100	43563930	5080	5080	5080	5080	0
155	20250109	182000	43563930	5080	5080	5080	5080	0
156	20250109	181900	43563930	5080	5080	5080	5080	0
157	20250109	181800	43563930	5080	5080	5080	5080	0
158	20250109	181700	43563930	5080	5080	5080	5080	0
159	20250109	181600	43563930	5080	5080	5080	5080	0
160	20250109	181500	43563930	5080	5080	5080	5080	0
161	20250109	181400	43563930	5080	5080	5080	5080	0
162	20250109	181300	43563930	5080	5080	5080	5080	0
163	20250109	181200	43563930	5080	5080	5080	5080	0
164	20250109	181100	43563930	5080	5080	5080	5080	0
165	20250109	181000	43563930	5080	5080	5080	5080	0
166	20250109	180900	43563930	5080	5080	5080	5080	0
167	20250109	180800	43563930	5080	5080	5080	5080	0
168	20250109	180700	43563930	5080	5080	5080	5080	0
169	20250109	180600	43563930	5080	5080	5080	5080	0
170	20250109	180500	43563930	5080	5080	5080	5080	0
171	20250109	180400	43563930	5080	5080	5080	5080	0
172	20250109	180300	43563930	5080	5080	5080	5080	0
173	20250109	180200	43563930	5080	5080	5080	5080	0
174	20250109	180100	43563930	5080	5080	5080	5080	0
175	20250109	180000	43563930	5080	5080	5080	5080	0
176	20250109	175900	43563930	5080	5080	5080	5080	0
177	20250109	175800	43563930	5080	5080	5080	5080	0
178	20250109	175700	43563930	5080	5080	5080	5080	0
179	20250109	175600	43563930	5080	5080	5080	5080	0
180	20250109	175500	43563930	5080	5080	5080	5080	0
181	20250109	175400	43563930	5080	5080	5080	5080	0
182	20250109	175300	43563930	5080	5080	5080	5080	347
183	20250109	175200	43563930	5080	5080	5080	5080	0
184	20250109	175100	43563930	5080	5080	5080	5080	0
185	20250109	175000	43563930	5080	5080	5080	5080	0
186	20250109	174900	43563930	5080	5080	5080	5080	0
187	20250109	174800	43563930	5080	5080	5080	5080	0
188	20250109	174700	43563930	5080	5080	5080	5080	0
189	20250109	174600	43563930	5080	5080	5080	5080	0
190	20250109	174500	43563930	5080	5080	5080	5080	0
191	20250109	174400	43563930	5080	5080	5080	5080	0
192	20250109	174300	43563930	5080	5080	5080	5080	0
193	20250109	174200	43563930	5080	5080	5080	5080	0
194	20250109	174100	43563930	5080	5080	5080	5080	0
195	20250109	174000	43563930	5080	5080	5080	5080	0
196	20250109	173900	43563930	5080	5080	5080	5080	0
197	20250109	173800	43563930	5080	5080	5080	5080	0
198	20250109	173700	43563930	5080	5080	5080	5080	0
199	20250109	173600	43563930	5080	5080	5080	5080	0
200	20250109	173500	43563930	5080	5080	5080	5080	0
201	20250109	173400	43563930	5080	5080	5080	5080	0
202	20250109	173300	43563930	5080	5080	5080	5080	0
203	20250109	173200	43563930	5080	5080	5080	5080	0
204	20250109	173100	43563930	5080	5080	5080	5080	0
205	20250109	173000	43563930	5080	5080	5080	5080	0
206	20250109	172900	43563930	5080	5080	5080	5080	0
207	20250109	172800	43563930	5080	5080	5080	5080	0
208	20250109	172700	43563930	5080	5080	5080	5080	0
209	20250109	172600	43563930	5080	5080	5080	5080	0
210	20250109	172500	43563930	5080	5080	5080	5080	0
211	20250109	172400	43563930	5080	5080	5080	5080	0
212	20250109	172300	43563930	5080	5080	5080	5080	347
213	20250109	172200	43563930	5080	5080	5080	5080	0
214	20250109	172100	43563930	5080	5080	5080	5080	0
215	20250109	172000	43563930	5080	5080	5080	5080	0
216	20250109	171900	43563930	5080	5080	5080	5080	0
217	20250109	171800	43563930	5080	5080	5080	5080	0
218	20250109	171700	43563930	5080	5080	5080	5080	0
219	20250109	171600	43563930	5080	5080	5080	5080	0
220	20250109	171500	43563930	5080	5080	5080	5080	0
221	20250109	171400	43563930	5080	5080	5080	5080	0
222	20250109	171300	43563930	5080	5080	5080	5080	0
223	20250109	171200	43563930	5080	5080	5080	5080	0
224	20250109	171100	43563930	5080	5080	5080	5080	0
225	20250109	171000	43563930	5080	5080	5080	5080	0
226	20250109	170900	43563930	5080	5080	5080	5080	0
227	20250109	170800	43563930	5080	5080	5080	5080	0
228	20250109	170700	43563930	5080	5080	5080	5080	0
229	20250109	170600	43563930	5080	5080	5080	5080	0
230	20250109	170500	43563930	5080	5080	5080	5080	0
231	20250109	170400	43563930	5080	5080	5080	5080	0
232	20250109	170300	43563930	5080	5080	5080	5080	0
233	20250109	170200	43563930	5080	5080	5080	5080	0
234	20250109	170100	43563930	5080	5080	5080	5080	0
235	20250109	170000	43563930	5080	5080	5080	5080	0
236	20250109	165900	43563930	5080	5080	5080	5080	0
237	20250109	165800	43563930	5080	5080	5080	5080	0
238	20250109	165700	43563930	5080	5080	5080	5080	0
239	20250109	165600	43563930	5080	5080	5080	5080	0
240	20250109	165500	43563930	5080	5080	5080	5080	0
241	20250109	165400	43563930	5080	5080	5080	5080	0
242	20250109	165300	43563930	5080	5080	5080	5080	347
243	20250109	165200	43563930	5080	5080	5080	5080	0
244	20250109	165100	43563930	5080	5080	5080	5080	0
245	20250109	165000	43563930	5080	5080	5080	5080	0
246	20250109	164900	43563930	5080	5080	5080	5080	0
247	20250109	164800	43563930	5080	5080	5080	5080	0
248	20250109	164700	43563930	5080	5080	5080	5080	0
249	20250109	164600	43563930	5080	5080	5080	5080	0
250	20250109	164500	43563930	5080	5080	5080	5080	0
251	20250109	164400	43563930	5080	5080	5080	5080	0
252	20250109	164300	43563930	5080	5080	5080	5080	0
253	20250109	164200	43563930	5080	5080	5080	5080	0
254	20250109	164100	43563930	5080	5080	5080	5080	0
255	20250109	164000	43563930	5080	5080	5080	5080	0
256	20250109	163900	43563930	5080	5080	5080	5080	0
257	20250109	163800	43563930	5080	5080	5080	5080	0
258	20250109	163700	43563930	5080	5080	5080	5080	0
259	20250109	163600	43563930	5080	5080	5080	5080	0
260	20250109	163500	43563930	5080	5080	5080	5080	0
261	20250109	163400	43563930	5080	5080	5080	5080	0
262	20250109	163300	43563930	5080	5080	5080	5080	0
263	20250109	163200	43563930	5080	5080	5080	5080	0
264	20250109	163100	43563930	5080	5080	5080	5080	0
265	20250109	163000	43563930	5080	5080	5080	5080	0
266	20250109	162900	43563930	5080	5080	5080	5080	0
267	20250109	162800	43563930	5080	5080	5080	5080	0
268	20250109	162700	43563930	5080	5080	5080	5080	0
269	20250109	162600	43563930	5080	5080	5080	5080	0
270	20250109	162500	43563930	5080	5080	5080	5080	0
271	20250109	162400	43563930	5080	5080	5080	5080	0
272	20250109	162300	43563930	5080	5080	5080	5080	347
273	20250109	162200	43563930	5080	5080	5080	5080	0
274	20250109	162100	43563930	5080	5080	5080	5080	0
275	20250109	162000	43563930	5080	5080	5080	5080	0
276	20250109	161900	43563930	5080	5080	5080	5080	0
277	20250109	161800	43563930	5080	5080	5080	5080	0
278	20250109	161700	43563930	5080	5080	5080	5080	0
279	20250109	161600	43563930	5080	5080	5080	5080	0
280	20250109	161500	43563930	5080	5080	5080	5080	0
281	20250109	161400	43563930	5080	5080	5080	5080	0
282	20250109	161300	43563930	5080	5080	5080	5080	0
283	20250109	161200	43563930	5080	5080	5080	5080	0
284	20250109	161100	43563930	5080	5080	5080	5080	0
285	20250109	161000	43563930	5080	5080	5080	5080	0
286	20250109	160900	43563930	5080	5080	5080	5080	0
287	20250109	160800	43563930	5080	5080	5080	5080	0
288	20250109	160700	43563930	5080	5080	5080	5080	0
289	20250109	160600	43563930	5080	5080	5080	5080	0
290	20250109	160500	43563930	5080	5080	5080	5080	0
291	20250109	160400	43563930	5080	5080	5080	5080	0
292	20250109	160300	43563930	5080	5080	5080	5080	0
293	20250109	160200	43563930	5080	5080	5080	5080	0
294	20250109	160100	43563930	5080	5080	5080	5080	0
295	20250109	160000	43563930	5080	5080	5080	5080	0
296	20250109	155900	43563930	5080	5080	5080	5080	0
297	20250109	155800	43563930	5080	5080	5080	5080	0
298	20250109	155700	43563930	5080	5080	5080	5080	0
299	20250109	155600	43563930	5080	5080	5080	5080	0
300	20250109	155500	43563930	5080	5080	5080	5080	0
301	20250109	155400	43563930	5080	5080	5080	5080	0
302	20250109	155300	43563930	5080	5080	5080	5080	347
303	20250109	155200	43563930	5080	5080	5080	5080	0
304	20250109	155100	43563930	5080	5080	5080	5080	0
305	20250109	155000	43563930	5080	5080	5080	5080	0
306	20250109	154900	43563930	5080	5080	5080	5080	0
307	20250109	154800	43563930	5080	5080	5080	5080	0
308	20250109	154700	43563930	5080	5080	5080	5080	0
309	20250109	154600	43563930	5080	5080	5080	5080	0
310	20250109	154500	43563930	5080	5080	5080	5080	0
311	20250109	154400	43563930	5080	5080	5080	5080	0
312	20250109	154300	43563930	5080	5080	5080	5080	0
313	20250109	154200	43563930	5080	5080	5080	5080	0
314	20250109	154100	43563930	5080	5080	5080	5080	0
315	20250109	154000	43563930	5080	5080	5080	5080	0
316	20250109	153900	43563930	5080	5080	5080	5080	0
317	20250109	153800	43563930	5080	5080	5080	5080	0
318	20250109	153700	43563930	5080	5080	5080	5080	0
319	20250109	153600	43563930	5080	5080	5080	5080	0
320	20250109	153500	43563930	5080	5080	5080	5080	0
321	20250109	153400	43563930	5080	5080	5080	5080	0
322	20250109	153300	43563930	5080	5080	5080	5080	0
323	20250109	153200	43563930	5080	5080	5080	5080	0
324	20250109	153100	43563930	5080	5080	5080	5080	0
325	20250109	153000	43563930	5080	5080	5080	5080	347
326	20250109	152900	41801170	5070	5070	5070	5070	0
327	20250109	152800	41801170	5070	5070	5070	5070	0
328	20250109	152700	41801170	5070	5070	5070	5070	0
329	20250109	152600	41801170	5070	5070	5070	5070	0
330	20250109	152500	41801170	5070	5070	5070	5070	0
331	20250109	152400	41801170	5070	5070	5070	5070	0
332	20250109	152300	41801170	5070	5070	5070	5070	0
333	20250109	152200	41801170	5070	5070	5070	5070	0
334	20250109	152100	41801170	5070	5070	5070	5070	0
335	20250109	152000	41801170	5070	5070	5070	5070	0
336	20250109	151900	41801170	5070	5070	5070	5070	0
337	20250109	151800	41801170	5070	5070	5070	5070	1
338	20250109	151700	41796100	5070	5070	5070	5070	0
339	20250109	151600	41796100	5070	5070	5070	5070	0
340	20250109	151500	41796100	5070	5070	5070	5070	0
341	20250109	151400	41796100	5070	5070	5070	5070	0
342	20250109	151300	41796100	5070	5070	5070	5070	0
343	20250109	151200	41796100	5070	5070	5070	5070	1
344	20250109	151100	41791030	5050	5050	5050	5050	0
345	20250109	151000	41791030	5050	5050	5050	5050	0
346	20250109	150900	41791030	5050	5070	5070	5050	17
347	20250109	150800	41705140	5070	5070	5070	5070	21
348	20250109	150700	41598670	5070	5070	5070	5070	21
349	20250109	150600	41492200	5070	5070	5070	5070	0
350	20250109	150500	41492200	5070	5060	5070	5060	270
351	20250109	150400	40125000	5060	5050	5060	5050	131
352	20250109	150300	39462760	5050	5050	5050	5050	39
353	20250109	150200	39265810	5040	5040	5040	5040	0
354	20250109	150100	39265810	5040	5040	5040	5040	0
355	20250109	150000	39265810	5040	5040	5040	5040	0
356	20250109	145900	39265810	5040	5040	5040	5040	0
357	20250109	145800	39265810	5040	5040	5040	5040	0
358	20250109	145700	39265810	5040	5040	5040	5040	0
359	20250109	145600	39265810	5040	5040	5040	5040	0
360	20250109	145500	39265810	5040	5040	5040	5040	0
361	20250109	145400	39265810	5040	5040	5040	5040	3
362	20250109	145300	39250690	5040	5040	5040	5040	0
363	20250109	145200	39250690	5040	5040	5040	5040	0
364	20250109	145100	39250690	5040	5040	5040	5040	0
365	20250109	145000	39250690	5040	5040	5040	5040	0
366	20250109	144900	39250690	5040	5040	5040	5040	0
367	20250109	144800	39250690	5040	5040	5040	5040	0
368	20250109	144700	39250690	5040	5040	5040	5040	0
369	20250109	144600	39250690	5040	5040	5040	5040	0
370	20250109	144500	39250690	5040	5040	5040	5040	0
371	20250109	144400	39250690	5040	5040	5040	5040	0
372	20250109	144300	39250690	5040	5040	5040	5040	2
373	20250109	144200	39240610	5050	5050	5050	5050	0
374	20250109	144100	39240610	5050	5050	5050	5050	0
375	20250109	144000	39240610	5050	5050	5050	5050	0
376	20250109	143900	39240610	5050	5050	5050	5050	0
377	20250109	143800	39240610	5050	5050	5050	5050	0
378	20250109	143700	39240610	5050	5050	5050	5050	0
379	20250109	143600	39240610	5050	5050	5050	5050	0
380	20250109	143500	39240610	5050	5050	5050	5050	0
381	20250109	143400	39240610	5050	5050	5050	5050	0
382	20250109	143300	39240610	5050	5050	5050	5050	0
383	20250109	143200	39240610	5050	5050	5050	5050	0
384	20250109	143100	39240610	5050	5050	5050	5050	0
385	20250109	143000	39240610	5050	5050	5050	5050	1
386	20250109	142900	39235560	5050	5050	5050	5050	1
387	20250109	142800	39230510	5040	5040	5040	5040	0
388	20250109	142700	39230510	5040	5040	5040	5040	0
389	20250109	142600	39230510	5040	5040	5040	5040	30
390	20250109	142500	39079310	5030	5030	5030	5030	0
391	20250109	142400	39079310	5030	5030	5030	5030	0
392	20250109	142300	39079310	5030	5030	5030	5030	0
393	20250109	142200	39079310	5030	5030	5030	5030	0
394	20250109	142100	39079310	5030	5030	5030	5030	0
395	20250109	142000	39079310	5030	5030	5030	5030	0
396	20250109	141900	39079310	5030	5030	5030	5030	0
397	20250109	141800	39079310	5030	5030	5030	5030	0
398	20250109	141700	39079310	5030	5030	5030	5030	0
399	20250109	141600	39079310	5030	5030	5030	5030	46
400	20250109	141500	38847930	5030	5030	5030	5030	0
401	20250109	141400	38847930	5030	5030	5030	5030	0
402	20250109	141300	38847930	5030	5030	5030	5030	0
403	20250109	141200	38847930	5030	5030	5030	5030	0
404	20250109	141100	38847930	5030	5030	5030	5030	0
405	20250109	141000	38847930	5030	5030	5030	5030	0
406	20250109	140900	38847930	5030	5030	5030	5030	0
407	20250109	140800	38847930	5030	5030	5030	5030	0
408	20250109	140700	38847930	5030	5030	5030	5030	0
409	20250109	140600	38847930	5030	5030	5030	5030	0
410	20250109	140500	38847930	5030	5030	5030	5030	2
411	20250109	140400	38837870	5030	5030	5030	5030	0
412	20250109	140300	38837870	5030	5030	5030	5030	0
413	20250109	140200	38837870	5030	5030	5030	5030	0
414	20250109	140100	38837870	5030	5030	5030	5030	0
415	20250109	140000	38837870	5030	5030	5030	5030	0
416	20250109	135900	38837870	5030	5030	5030	5030	0
417	20250109	135800	38837870	5030	5030	5030	5030	0
418	20250109	135700	38837870	5030	5030	5030	5030	0
419	20250109	135600	38837870	5030	5030	5030	5030	0
420	20250109	135500	38837870	5030	5030	5030	5030	0
421	20250109	135400	38837870	5030	5030	5030	5030	0
422	20250109	135300	38837870	5030	5030	5030	5030	0
423	20250109	135200	38837870	5030	5030	5030	5030	0
424	20250109	135100	38837870	5030	5030	5030	5030	0
425	20250109	135000	38837870	5030	5030	5030	5030	2
426	20250109	134900	38827810	5020	5020	5020	5020	0
427	20250109	134800	38827810	5020	5020	5020	5020	5
428	20250109	134700	38802710	5020	5020	5020	5020	20
429	20250109	134600	38702310	5020	5020	5020	5020	48
430	20250109	134500	38461350	5020	5020	5020	5020	0
431	20250109	134400	38461350	5020	5020	5020	5020	0
432	20250109	134300	38461350	5020	5020	5020	5020	0
433	20250109	134200	38461350	5020	5020	5020	5020	4
434	20250109	134100	38441270	5020	5020	5020	5020	429
435	20250109	134000	36287690	5030	5030	5030	5030	0
436	20250109	133900	36287690	5030	5030	5030	5030	0
437	20250109	133800	36287690	5030	5030	5030	5030	0
438	20250109	133700	36287690	5030	5030	5030	5030	0
439	20250109	133600	36287690	5030	5030	5030	5030	0
440	20250109	133500	36287690	5030	5030	5030	5030	0
441	20250109	133400	36287690	5030	5030	5030	5030	0
442	20250109	133300	36287690	5030	5030	5030	5030	0
443	20250109	133200	36287690	5030	5030	5030	5030	0
444	20250109	133100	36287690	5030	5030	5030	5030	0
445	20250109	133000	36287690	5030	5030	5030	5030	15
446	20250109	132900	36212240	5040	5040	5040	5040	0
447	20250109	132800	36212240	5040	5040	5040	5040	0
448	20250109	132700	36212240	5040	5040	5040	5040	0
449	20250109	132600	36212240	5040	5040	5040	5040	0
450	20250109	132500	36212240	5040	5040	5040	5040	0
451	20250109	132400	36212240	5040	5040	5040	5040	0
452	20250109	132300	36212240	5040	5040	5040	5040	0
453	20250109	132200	36212240	5040	5040	5040	5040	0
454	20250109	132100	36212240	5040	5040	5040	5040	198
455	20250109	132000	35214320	5020	5020	5020	5020	0
456	20250109	131900	35214320	5020	5020	5020	5020	0
457	20250109	131800	35214320	5020	5020	5020	5020	0
458	20250109	131700	35214320	5020	5020	5020	5020	0
459	20250109	131600	35214320	5020	5020	5020	5020	0
460	20250109	131500	35214320	5020	5020	5020	5020	0
461	20250109	131400	35214320	5020	5020	5020	5020	0
462	20250109	131300	35214320	5020	5020	5020	5020	0
463	20250109	131200	35214320	5020	5020	5020	5020	99
464	20250109	131100	34717340	5020	5020	5020	5020	0
465	20250109	131000	34717340	5020	5020	5020	5020	0
466	20250109	130900	34717340	5020	5020	5020	5020	0
467	20250109	130800	34717340	5020	5020	5020	5020	0
468	20250109	130700	34717340	5020	5020	5020	5020	0
469	20250109	130600	34717340	5020	5020	5020	5020	0
470	20250109	130500	34717340	5020	5020	5020	5020	0
471	20250109	130400	34717340	5020	5020	5020	5020	0
472	20250109	130300	34717340	5020	5020	5020	5020	0
473	20250109	130200	34717340	5020	5020	5020	5020	0
474	20250109	130100	34717340	5020	5020	5020	5020	20
475	20250109	130000	34616940	5020	5020	5020	5020	0
476	20250109	125900	34616940	5020	5020	5020	5020	0
477	20250109	125800	34616940	5020	5020	5020	5020	0
478	20250109	125700	34616940	5020	5020	5020	5020	0
479	20250109	125600	34616940	5020	5020	5020	5020	0
480	20250109	125500	34616940	5020	5020	5020	5020	50
481	20250109	125400	34365940	5030	5030	5030	5030	0
482	20250109	125300	34365940	5030	5030	5030	5030	8
483	20250109	125200	34325700	5030	5030	5030	5030	0
484	20250109	125100	34325700	5030	5030	5030	5030	0
485	20250109	125000	34325700	5030	5030	5030	5030	0
486	20250109	124900	34325700	5030	5030	5030	5030	1
487	20250109	124800	34320670	5020	5020	5020	5020	0
488	20250109	124700	34320670	5020	5020	5020	5020	0
489	20250109	124600	34320670	5020	5020	5020	5020	0
490	20250109	124500	34320670	5020	5020	5020	5020	0
491	20250109	124400	34320670	5020	5020	5020	5020	0
492	20250109	124300	34320670	5020	5020	5020	5020	0
493	20250109	124200	34320670	5020	5020	5020	5020	0
494	20250109	124100	34320670	5020	5020	5020	5020	0
495	20250109	124000	34320670	5020	5020	5020	5020	0
496	20250109	123900	34320670	5020	5020	5020	5020	30
497	20250109	123800	34170070	5020	5020	5020	5020	0
498	20250109	123700	34170070	5020	5020	5020	5020	16
499	20250109	123600	34089750	5030	5030	5030	5030	0
500	20250109	123500	34089750	5030	5030	5030	5030	0
501	20250109	123400	34089750	5030	5030	5030	5030	0
502	20250109	123300	34089750	5030	5030	5030	5030	0
503	20250109	123200	34089750	5030	5030	5030	5030	491
504	20250109	123100	31620020	5040	5040	5040	5040	2
505	20250109	123000	31609940	5030	5030	5030	5030	0
506	20250109	122900	31609940	5030	5030	5030	5030	0
507	20250109	122800	31609940	5030	5030	5030	5030	0
508	20250109	122700	31609940	5030	5030	5030	5030	0
509	20250109	122600	31609940	5030	5030	5030	5030	0
510	20250109	122500	31609940	5030	5030	5030	5030	0
511	20250109	122400	31609940	5030	5050	5050	5030	200
512	20250109	122300	30602590	5070	5070	5070	5070	0
513	20250109	122200	30602590	5070	5070	5070	5070	0
514	20250109	122100	30602590	5070	5070	5070	5070	0
515	20250109	122000	30602590	5070	5070	5070	5070	0
516	20250109	121900	30602590	5070	5070	5070	5070	0
517	20250109	121800	30602590	5070	5070	5070	5070	0
518	20250109	121700	30602590	5070	5070	5070	5070	0
519	20250109	121600	30602590	5070	5070	5070	5070	0
520	20250109	121500	30602590	5070	5070	5070	5070	0
521	20250109	121400	30602590	5070	5070	5070	5070	2
522	20250109	121300	30592450	5050	5050	5050	5050	0
523	20250109	121200	30592450	5050	5050	5050	5050	0
524	20250109	121100	30592450	5050	5050	5050	5050	0
525	20250109	121000	30592450	5050	5050	5050	5050	0
526	20250109	120900	30592450	5050	5050	5050	5050	0
527	20250109	120800	30592450	5050	5050	5050	5050	0
528	20250109	120700	30592450	5050	5050	5050	5050	0
529	20250109	120600	30592450	5050	5050	5050	5050	0
530	20250109	120500	30592450	5050	5050	5050	5050	0
531	20250109	120400	30592450	5050	5050	5050	5050	60
532	20250109	120300	30289450	5060	5060	5060	5060	0
533	20250109	120200	30289450	5060	5060	5060	5060	0
534	20250109	120100	30289450	5060	5060	5060	5060	0
535	20250109	120000	30289450	5060	5060	5060	5060	0
536	20250109	115900	30289450	5060	5060	5060	5060	0
537	20250109	115800	30289450	5060	5060	5060	5060	0
538	20250109	115700	30289450	5060	5060	5060	5060	0
539	20250109	115600	30289450	5060	5060	5060	5060	0
540	20250109	115500	30289450	5060	5060	5060	5060	2
541	20250109	115400	30279330	5050	5050	5050	5050	100
542	20250109	115300	29774330	5060	5060	5060	5060	0
543	20250109	115200	29774330	5060	5060	5060	5060	0
544	20250109	115100	29774330	5060	5060	5060	5060	0
545	20250109	115000	29774330	5060	5060	5060	5060	0
546	20250109	114900	29774330	5060	5060	5060	5060	171
547	20250109	114800	28909070	5070	5070	5070	5070	0
548	20250109	114700	28909070	5070	5070	5070	5070	0
549	20250109	114600	28909070	5070	5070	5070	5070	0
550	20250109	114500	28909070	5070	5070	5070	5070	0
551	20250109	114400	28909070	5070	5070	5070	5070	0
552	20250109	114300	28909070	5070	5070	5070	5070	0
553	20250109	114200	28909070	5070	5070	5070	5070	0
554	20250109	114100	28909070	5070	5070	5070	5070	0
555	20250109	114000	28909070	5070	5070	5070	5070	0
556	20250109	113900	28909070	5070	5070	5070	5070	0
557	20250109	113800	28909070	5070	5070	5070	5070	0
558	20250109	113700	28909070	5070	5070	5070	5070	0
559	20250109	113600	28909070	5070	5070	5070	5070	0
560	20250109	113500	28909070	5070	5070	5070	5070	80
561	20250109	113400	28503470	5060	5060	5060	5060	0
562	20250109	113300	28503470	5060	5070	5070	5060	89
563	20250109	113200	28052540	5070	5070	5070	5070	0
564	20250109	113100	28052540	5070	5070	5070	5070	0
565	20250109	113000	28052540	5070	5070	5070	5070	0
566	20250109	112900	28052540	5070	5070	5070	5070	0
567	20250109	112800	28052540	5070	5070	5070	5070	0
568	20250109	112700	28052540	5070	5070	5070	5070	42
569	20250109	112600	27839600	5070	5070	5070	5070	50
570	20250109	112500	27586100	5070	5070	5070	5070	0
571	20250109	112400	27586100	5070	5070	5070	5070	0
572	20250109	112300	27586100	5070	5070	5070	5070	0
573	20250109	112200	27586100	5070	5070	5070	5070	6
574	20250109	112100	27555680	5070	5070	5070	5070	10
575	20250109	112000	27504980	5070	5070	5070	5070	24
576	20250109	111900	27383300	5070	5070	5070	5070	0
577	20250109	111800	27383300	5070	5070	5070	5070	0
578	20250109	111700	27383300	5070	5070	5070	5070	0
579	20250109	111600	27383300	5070	5070	5070	5070	0
580	20250109	111500	27383300	5070	5070	5070	5070	0
581	20250109	111400	27383300	5070	5070	5070	5070	0
582	20250109	111300	27383300	5070	5070	5070	5070	0
583	20250109	111200	27383300	5070	5070	5070	5070	0
584	20250109	111100	27383300	5070	5070	5070	5070	0
585	20250109	111000	27383300	5070	5070	5070	5070	0
586	20250109	110900	27383300	5070	5070	5070	5070	0
587	20250109	110800	27383300	5070	5070	5070	5070	0
588	20250109	110700	27383300	5070	5070	5070	5070	0
589	20250109	110600	27383300	5070	5070	5070	5070	0
590	20250109	110500	27383300	5070	5070	5070	5070	0
591	20250109	110400	27383300	5070	5070	5070	5070	20
592	20250109	110300	27281900	5070	5070	5070	5070	0
593	20250109	110200	27281900	5070	5070	5070	5070	105
594	20250109	110100	26749550	5060	5060	5060	5060	0
595	20250109	110000	26749550	5060	5060	5060	5060	0
596	20250109	105900	26749550	5060	5060	5060	5060	0
597	20250109	105800	26749550	5060	5060	5060	5060	0
598	20250109	105700	26749550	5060	5060	5060	5060	0
599	20250109	105600	26749550	5060	5060	5060	5060	0
600	20250109	105500	26749550	5060	5060	5060	5060	57
601	20250109	105400	26461130	5060	5060	5060	5060	0
602	20250109	105300	26461130	5060	5060	5060	5060	0
603	20250109	105200	26461130	5060	5060	5060	5060	0
604	20250109	105100	26461130	5060	5060	5060	5060	0
605	20250109	105000	26461130	5060	5060	5060	5060	0
606	20250109	104900	26461130	5060	5060	5060	5060	2
607	20250109	104800	26451010	5050	5050	5050	5050	0
608	20250109	104700	26451010	5050	5050	5050	5050	0
609	20250109	104600	26451010	5050	5050	5050	5050	0
610	20250109	104500	26451010	5050	5050	5050	5050	0
611	20250109	104400	26451010	5050	5050	5050	5050	0
612	20250109	104300	26451010	5050	5050	5050	5050	0
613	20250109	104200	26451010	5050	5050	5050	5050	0
614	20250109	104100	26451010	5050	5050	5050	5050	0
615	20250109	104000	26451010	5050	5050	5050	5050	0
616	20250109	103900	26451010	5050	5050	5050	5050	0
617	20250109	103800	26451010	5050	5050	5050	5050	0
618	20250109	103700	26451010	5050	5050	5050	5050	10
619	20250109	103600	26400510	5050	5050	5050	5050	0
620	20250109	103500	26400510	5050	5050	5050	5050	125
621	20250109	103400	25769260	5060	5060	5060	5060	1
622	20250109	103300	25764200	5060	5060	5060	5060	1
623	20250109	103200	25759140	5070	5070	5070	5070	0
624	20250109	103100	25759140	5070	5070	5070	5070	2
625	20250109	103000	25749000	5050	5050	5050	5050	29
626	20250109	102900	25602550	5050	5050	5050	5050	0
627	20250109	102800	25602550	5050	5050	5050	5050	0
628	20250109	102700	25602550	5050	5050	5050	5050	1
629	20250109	102600	25597500	5050	5050	5050	5050	5
630	20250109	102500	25572250	5050	5050	5050	5050	20
631	20250109	102400	25471250	5060	5060	5060	5060	0
632	20250109	102300	25471250	5060	5060	5060	5060	0
633	20250109	102200	25471250	5060	5060	5060	5060	0
634	20250109	102100	25471250	5060	5060	5060	5060	0
635	20250109	102000	25471250	5060	5060	5060	5060	1
636	20250109	101900	25466190	5060	5060	5060	5060	1
637	20250109	101800	25461130	5070	5070	5070	5070	0
638	20250109	101700	25461130	5070	5070	5070	5070	0
639	20250109	101600	25461130	5070	5040	5070	5040	109
640	20250109	101500	24911550	5070	5070	5070	5070	6
641	20250109	101400	24881130	5080	5080	5080	5080	0
642	20250109	101300	24881130	5080	5080	5080	5080	0
643	20250109	101200	24881130	5080	5080	5080	5080	0
644	20250109	101100	24881130	5080	5080	5080	5080	0
645	20250109	101000	24881130	5080	5080	5080	5080	0
646	20250109	100900	24881130	5080	5080	5080	5080	0
647	20250109	100800	24881130	5080	5080	5080	5080	0
648	20250109	100700	24881130	5080	5080	5080	5080	0
649	20250109	100600	24881130	5080	5080	5080	5080	0
650	20250109	100500	24881130	5080	5080	5080	5080	0
651	20250109	100400	24881130	5080	5070	5080	5070	100
652	20250109	100300	24373370	5080	5080	5080	5080	0
653	20250109	100200	24373370	5080	5070	5080	5070	50
654	20250109	100100	24119800	5080	5080	5080	5080	0
655	20250109	100000	24119800	5080	5080	5080	5080	0
656	20250109	095900	24119800	5080	5040	5080	5040	20
657	20250109	095800	24018690	5020	5020	5020	5020	0
658	20250109	095700	24018690	5020	5020	5020	5020	0
659	20250109	095600	24018690	5020	5020	5020	5020	1
660	20250109	095500	24013670	5040	5040	5040	5040	0
661	20250109	095400	24013670	5040	5040	5040	5040	0
662	20250109	095300	24013670	5040	5040	5040	5040	0
663	20250109	095200	24013670	5040	5040	5040	5040	0
664	20250109	095100	24013670	5040	5040	5040	5040	0
665	20250109	095000	24013670	5040	5040	5040	5040	0
666	20250109	094900	24013670	5040	5040	5040	5040	0
667	20250109	094800	24013670	5040	5040	5040	5040	0
668	20250109	094700	24013670	5040	5040	5040	5040	0
669	20250109	094600	24013670	5040	5040	5040	5040	1
670	20250109	094500	24008630	5040	5040	5040	5040	0
671	20250109	094400	24008630	5040	5040	5040	5040	16
672	20250109	094300	23927990	5010	5010	5010	5010	0
673	20250109	094200	23927990	5010	5020	5020	5010	36
674	20250109	094100	23747590	5010	5010	5010	5010	0
675	20250109	094000	23747590	5010	5010	5010	5010	0
676	20250109	093900	23747590	5010	5030	5030	5010	500
677	20250109	093800	21236590	5040	5040	5040	5040	153
678	20250109	093700	20465470	5040	5040	5040	5040	0
679	20250109	093600	20465470	5040	5050	5050	5040	555
680	20250109	093500	17663210	5050	5050	5050	5050	46
681	20250109	093400	17430910	5060	5060	5060	5060	0
682	20250109	093300	17430910	5060	5060	5060	5060	0
683	20250109	093200	17430910	5060	5060	5060	5060	0
684	20250109	093100	17430910	5060	5060	5060	5060	10
685	20250109	093000	17380310	5090	5090	5090	5090	0
686	20250109	092900	17380310	5090	5090	5090	5090	500
687	20250109	092800	14835310	5090	5090	5090	5090	0
688	20250109	092700	14835310	5090	5060	5090	5060	200
689	20250109	092600	13820310	5050	5050	5060	5050	161
690	20250109	092500	13006000	5110	5020	5110	5020	60
691	20250109	092400	12702740	4990	4990	4990	4990	0
692	20250109	092300	12702740	4990	4990	4990	4990	0
693	20250109	092200	12702740	4990	4990	4990	4990	1
694	20250109	092100	12697750	4990	4990	4990	4990	403
695	20250109	092000	10686780	4990	4990	4990	4990	119
696	20250109	091900	10092970	4990	5000	5000	4990	148
697	20250109	091800	9353570	5000	5000	5000	5000	0
698	20250109	091700	9353570	5000	5000	5000	5000	0
699	20250109	091600	9353570	5000	5000	5000	5000	224
700	20250109	091500	8233570	5000	5000	5000	5000	6
701	20250109	091400	8203570	5000	5000	5000	5000	0
702	20250109	091300	8203570	5000	5000	5000	5000	200
703	20250109	091200	7203570	5000	5000	5000	5000	190
704	20250109	091100	6253570	5000	5000	5000	5000	0
705	20250109	091000	6253570	5000	5000	5000	5000	0
706	20250109	090900	6253570	5000	5000	5000	5000	0
707	20250109	090800	6253570	5000	5000	5000	5000	0
708	20250109	090700	6253570	5000	5000	5000	5000	0
709	20250109	090600	6253570	5000	4995	5000	4995	128
710	20250109	090500	5613770	4985	4990	4990	4985	143
711	20250109	090400	4900260	5000	5000	5000	5000	412
712	20250109	090300	2840260	5010	5050	5050	5010	189
713	20250109	090200	1888440	5120	5110	5120	5110	2
714	20250109	090100	1878210	5090	5090	5090	5090	0
715	20250109	090000	1878210	5090	5090	5090	5090	369