KissMeData/037070/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192200	57721420	5080	5080	5080	5080	284
3	20250108	192100	57721420	5080	5080	5080	5080	0
4	20250108	192000	57721420	5080	5080	5080	5080	0
5	20250108	191900	57721420	5080	5080	5080	5080	0
6	20250108	191800	57721420	5080	5080	5080	5080	0
7	20250108	191700	57721420	5080	5080	5080	5080	0
8	20250108	191600	57721420	5080	5080	5080	5080	0
9	20250108	191500	57721420	5080	5080	5080	5080	0
10	20250108	191400	57721420	5080	5080	5080	5080	0
11	20250108	191300	57721420	5080	5080	5080	5080	0
12	20250108	191200	57721420	5080	5080	5080	5080	0
13	20250108	191100	57721420	5080	5080	5080	5080	0
14	20250108	191000	57721420	5080	5080	5080	5080	0
15	20250108	190900	57721420	5080	5080	5080	5080	0
16	20250108	190800	57721420	5080	5080	5080	5080	0
17	20250108	190700	57721420	5080	5080	5080	5080	0
18	20250108	190600	57721420	5080	5080	5080	5080	0
19	20250108	190500	57721420	5080	5080	5080	5080	0
20	20250108	190400	57721420	5080	5080	5080	5080	0
21	20250108	190300	57721420	5080	5080	5080	5080	0
22	20250108	190200	57721420	5080	5080	5080	5080	0
23	20250108	190100	57721420	5080	5080	5080	5080	0
24	20250108	190000	57721420	5080	5080	5080	5080	0
25	20250108	185900	57721420	5080	5080	5080	5080	0
26	20250108	185800	57721420	5080	5080	5080	5080	0
27	20250108	185700	57721420	5080	5080	5080	5080	0
28	20250108	185600	57721420	5080	5080	5080	5080	0
29	20250108	185500	57721420	5080	5080	5080	5080	0
30	20250108	185400	57721420	5080	5080	5080	5080	0
31	20250108	185300	57721420	5080	5080	5080	5080	0
32	20250108	185200	57721420	5080	5080	5080	5080	284
33	20250108	185100	57721420	5080	5080	5080	5080	0
34	20250108	185000	57721420	5080	5080	5080	5080	0
35	20250108	184900	57721420	5080	5080	5080	5080	0
36	20250108	184800	57721420	5080	5080	5080	5080	0
37	20250108	184700	57721420	5080	5080	5080	5080	0
38	20250108	184600	57721420	5080	5080	5080	5080	0
39	20250108	184500	57721420	5080	5080	5080	5080	0
40	20250108	184400	57721420	5080	5080	5080	5080	0
41	20250108	184300	57721420	5080	5080	5080	5080	0
42	20250108	184200	57721420	5080	5080	5080	5080	0
43	20250108	184100	57721420	5080	5080	5080	5080	0
44	20250108	184000	57721420	5080	5080	5080	5080	0
45	20250108	183900	57721420	5080	5080	5080	5080	0
46	20250108	183800	57721420	5080	5080	5080	5080	0
47	20250108	183700	57721420	5080	5080	5080	5080	0
48	20250108	183600	57721420	5080	5080	5080	5080	0
49	20250108	183500	57721420	5080	5080	5080	5080	0
50	20250108	183400	57721420	5080	5080	5080	5080	0
51	20250108	183300	57721420	5080	5080	5080	5080	0
52	20250108	183200	57721420	5080	5080	5080	5080	0
53	20250108	183100	57721420	5080	5080	5080	5080	0
54	20250108	183000	57721420	5080	5080	5080	5080	0
55	20250108	182900	57721420	5080	5080	5080	5080	0
56	20250108	182800	57721420	5080	5080	5080	5080	0
57	20250108	182700	57721420	5080	5080	5080	5080	0
58	20250108	182600	57721420	5080	5080	5080	5080	0
59	20250108	182500	57721420	5080	5080	5080	5080	0
60	20250108	182400	57721420	5080	5080	5080	5080	0
61	20250108	182300	57721420	5080	5080	5080	5080	0
62	20250108	182200	57721420	5080	5080	5080	5080	284
63	20250108	182100	57721420	5080	5080	5080	5080	0
64	20250108	182000	57721420	5080	5080	5080	5080	0
65	20250108	181900	57721420	5080	5080	5080	5080	0
66	20250108	181800	57721420	5080	5080	5080	5080	0
67	20250108	181700	57721420	5080	5080	5080	5080	0
68	20250108	181600	57721420	5080	5080	5080	5080	0
69	20250108	181500	57721420	5080	5080	5080	5080	0
70	20250108	181400	57721420	5080	5080	5080	5080	0
71	20250108	181300	57721420	5080	5080	5080	5080	0
72	20250108	181200	57721420	5080	5080	5080	5080	0
73	20250108	181100	57721420	5080	5080	5080	5080	0
74	20250108	181000	57721420	5080	5080	5080	5080	0
75	20250108	180900	57721420	5080	5080	5080	5080	0
76	20250108	180800	57721420	5080	5080	5080	5080	0
77	20250108	180700	57721420	5080	5080	5080	5080	0
78	20250108	180600	57721420	5080	5080	5080	5080	0
79	20250108	180500	57721420	5080	5080	5080	5080	0
80	20250108	180400	57721420	5080	5080	5080	5080	0
81	20250108	180300	57721420	5080	5080	5080	5080	0
82	20250108	180200	57721420	5080	5080	5080	5080	0
83	20250108	180100	57721420	5080	5080	5080	5080	0
84	20250108	180000	57721420	5080	5080	5080	5080	0
85	20250108	175900	57721420	5080	5080	5080	5080	0
86	20250108	175800	57721420	5080	5080	5080	5080	0
87	20250108	175700	57721420	5080	5080	5080	5080	0
88	20250108	175600	57721420	5080	5080	5080	5080	0
89	20250108	175500	57721420	5080	5080	5080	5080	0
90	20250108	175400	57721420	5080	5080	5080	5080	0
91	20250108	175300	57721420	5080	5080	5080	5080	0
92	20250108	175200	57721420	5080	5080	5080	5080	284
93	20250108	175100	57721420	5080	5080	5080	5080	0
94	20250108	175000	57721420	5080	5080	5080	5080	0
95	20250108	174900	57721420	5080	5080	5080	5080	0
96	20250108	174800	57721420	5080	5080	5080	5080	0
97	20250108	174700	57721420	5080	5080	5080	5080	0
98	20250108	174600	57721420	5080	5080	5080	5080	0
99	20250108	174500	57721420	5080	5080	5080	5080	0
100	20250108	174400	57721420	5080	5080	5080	5080	0
101	20250108	174300	57721420	5080	5080	5080	5080	0
102	20250108	174200	57721420	5080	5080	5080	5080	0
103	20250108	174100	57721420	5080	5080	5080	5080	0
104	20250108	174000	57721420	5080	5080	5080	5080	0
105	20250108	173900	57721420	5080	5080	5080	5080	0
106	20250108	173800	57721420	5080	5080	5080	5080	0
107	20250108	173700	57721420	5080	5080	5080	5080	0
108	20250108	173600	57721420	5080	5080	5080	5080	0
109	20250108	173500	57721420	5080	5080	5080	5080	0
110	20250108	173400	57721420	5080	5080	5080	5080	0
111	20250108	173300	57721420	5080	5080	5080	5080	0
112	20250108	173200	57721420	5080	5080	5080	5080	0
113	20250108	173100	57721420	5080	5080	5080	5080	0
114	20250108	173000	57721420	5080	5080	5080	5080	0
115	20250108	172900	57721420	5080	5080	5080	5080	0
116	20250108	172800	57721420	5080	5080	5080	5080	0
117	20250108	172700	57721420	5080	5080	5080	5080	0
118	20250108	172600	57721420	5080	5080	5080	5080	0
119	20250108	172500	57721420	5080	5080	5080	5080	0
120	20250108	172400	57721420	5080	5080	5080	5080	0
121	20250108	172300	57721420	5080	5080	5080	5080	0
122	20250108	172200	57721420	5080	5080	5080	5080	284
123	20250108	172100	57721420	5080	5080	5080	5080	0
124	20250108	172000	57721420	5080	5080	5080	5080	0
125	20250108	171900	57721420	5080	5080	5080	5080	0
126	20250108	171800	57721420	5080	5080	5080	5080	0
127	20250108	171700	57721420	5080	5080	5080	5080	0
128	20250108	171600	57721420	5080	5080	5080	5080	0
129	20250108	171500	57721420	5080	5080	5080	5080	0
130	20250108	171400	57721420	5080	5080	5080	5080	0
131	20250108	171300	57721420	5080	5080	5080	5080	0
132	20250108	171200	57721420	5080	5080	5080	5080	0
133	20250108	171100	57721420	5080	5080	5080	5080	0
134	20250108	171000	57721420	5080	5080	5080	5080	0
135	20250108	170900	57721420	5080	5080	5080	5080	0
136	20250108	170800	57721420	5080	5080	5080	5080	0
137	20250108	170700	57721420	5080	5080	5080	5080	0
138	20250108	170600	57721420	5080	5080	5080	5080	0
139	20250108	170500	57721420	5080	5080	5080	5080	0
140	20250108	170400	57721420	5080	5080	5080	5080	0
141	20250108	170300	57721420	5080	5080	5080	5080	0
142	20250108	170200	57721420	5080	5080	5080	5080	0
143	20250108	170100	57721420	5080	5080	5080	5080	0
144	20250108	170000	57721420	5080	5080	5080	5080	0
145	20250108	165900	57721420	5080	5080	5080	5080	0
146	20250108	165800	57721420	5080	5080	5080	5080	0
147	20250108	165700	57721420	5080	5080	5080	5080	0
148	20250108	165600	57721420	5080	5080	5080	5080	0
149	20250108	165500	57721420	5080	5080	5080	5080	0
150	20250108	165400	57721420	5080	5080	5080	5080	0
151	20250108	165300	57721420	5080	5080	5080	5080	0
152	20250108	165200	57721420	5080	5080	5080	5080	284
153	20250108	165100	57721420	5080	5080	5080	5080	0
154	20250108	165000	57721420	5080	5080	5080	5080	0
155	20250108	164900	57721420	5080	5080	5080	5080	0
156	20250108	164800	57721420	5080	5080	5080	5080	0
157	20250108	164700	57721420	5080	5080	5080	5080	0
158	20250108	164600	57721420	5080	5080	5080	5080	0
159	20250108	164500	57721420	5080	5080	5080	5080	0
160	20250108	164400	57721420	5080	5080	5080	5080	0
161	20250108	164300	57721420	5080	5080	5080	5080	0
162	20250108	164200	57721420	5080	5080	5080	5080	0
163	20250108	164100	57721420	5080	5080	5080	5080	0
164	20250108	164000	57721420	5080	5080	5080	5080	0
165	20250108	163900	57721420	5080	5080	5080	5080	0
166	20250108	163800	57721420	5080	5080	5080	5080	0
167	20250108	163700	57721420	5080	5080	5080	5080	0
168	20250108	163600	57721420	5080	5080	5080	5080	0
169	20250108	163500	57721420	5080	5080	5080	5080	0
170	20250108	163400	57721420	5080	5080	5080	5080	0
171	20250108	163300	57721420	5080	5080	5080	5080	0
172	20250108	163200	57721420	5080	5080	5080	5080	0
173	20250108	163100	57721420	5080	5080	5080	5080	0
174	20250108	163000	57721420	5080	5080	5080	5080	0
175	20250108	162900	57721420	5080	5080	5080	5080	0
176	20250108	162800	57721420	5080	5080	5080	5080	0
177	20250108	162700	57721420	5080	5080	5080	5080	0
178	20250108	162600	57721420	5080	5080	5080	5080	0
179	20250108	162500	57721420	5080	5080	5080	5080	0
180	20250108	162400	57721420	5080	5080	5080	5080	0
181	20250108	162300	57721420	5080	5080	5080	5080	0
182	20250108	162200	57721420	5080	5080	5080	5080	284
183	20250108	162100	57721420	5080	5080	5080	5080	0
184	20250108	162000	57721420	5080	5080	5080	5080	0
185	20250108	161900	57721420	5080	5080	5080	5080	0
186	20250108	161800	57721420	5080	5080	5080	5080	0
187	20250108	161700	57721420	5080	5080	5080	5080	0
188	20250108	161600	57721420	5080	5080	5080	5080	0
189	20250108	161500	57721420	5080	5080	5080	5080	0
190	20250108	161400	57721420	5080	5080	5080	5080	0
191	20250108	161300	57721420	5080	5080	5080	5080	0
192	20250108	161200	57721420	5080	5080	5080	5080	0
193	20250108	161100	57721420	5080	5080	5080	5080	0
194	20250108	161000	57721420	5080	5080	5080	5080	0
195	20250108	160900	57721420	5080	5080	5080	5080	0
196	20250108	160800	57721420	5080	5080	5080	5080	0
197	20250108	160700	57721420	5080	5080	5080	5080	0
198	20250108	160600	57721420	5080	5080	5080	5080	0
199	20250108	160500	57721420	5080	5080	5080	5080	0
200	20250108	160400	57721420	5080	5080	5080	5080	0
201	20250108	160300	57721420	5080	5080	5080	5080	0
202	20250108	160200	57721420	5080	5080	5080	5080	0
203	20250108	160100	57721420	5080	5080	5080	5080	0
204	20250108	160000	57721420	5080	5080	5080	5080	0
205	20250108	155900	57721420	5080	5080	5080	5080	0
206	20250108	155800	57721420	5080	5080	5080	5080	0
207	20250108	155700	57721420	5080	5080	5080	5080	0
208	20250108	155600	57721420	5080	5080	5080	5080	0
209	20250108	155500	57721420	5080	5080	5080	5080	0
210	20250108	155400	57721420	5080	5080	5080	5080	0
211	20250108	155300	57721420	5080	5080	5080	5080	0
212	20250108	155200	57721420	5080	5080	5080	5080	284
213	20250108	155100	57721420	5080	5080	5080	5080	0
214	20250108	155000	57721420	5080	5080	5080	5080	0
215	20250108	154900	57721420	5080	5080	5080	5080	0
216	20250108	154800	57721420	5080	5080	5080	5080	0
217	20250108	154700	57721420	5080	5080	5080	5080	0
218	20250108	154600	57721420	5080	5080	5080	5080	0
219	20250108	154500	57721420	5080	5080	5080	5080	0
220	20250108	154400	57721420	5080	5080	5080	5080	0
221	20250108	154300	57721420	5080	5080	5080	5080	0
222	20250108	154200	57721420	5080	5080	5080	5080	0
223	20250108	154100	57721420	5080	5080	5080	5080	0
224	20250108	154000	57721420	5080	5080	5080	5080	0
225	20250108	153900	57721420	5080	5080	5080	5080	0
226	20250108	153800	57721420	5080	5080	5080	5080	0
227	20250108	153700	57721420	5080	5080	5080	5080	0
228	20250108	153600	57721420	5080	5080	5080	5080	0
229	20250108	153500	57721420	5080	5080	5080	5080	0
230	20250108	153400	57721420	5080	5080	5080	5080	0
231	20250108	153300	57721420	5080	5080	5080	5080	0
232	20250108	153200	57721420	5080	5080	5080	5080	0
233	20250108	153100	57721420	5080	5080	5080	5080	0
234	20250108	153000	57721420	5080	5080	5080	5080	284
235	20250108	152900	56278700	5080	5080	5080	5080	0
236	20250108	152800	56278700	5080	5080	5080	5080	0
237	20250108	152700	56278700	5080	5080	5080	5080	0
238	20250108	152600	56278700	5080	5080	5080	5080	0
239	20250108	152500	56278700	5080	5080	5080	5080	0
240	20250108	152400	56278700	5080	5080	5080	5080	0
241	20250108	152300	56278700	5080	5080	5080	5080	0
242	20250108	152200	56278700	5080	5080	5080	5080	0
243	20250108	152100	56278700	5080	5080	5080	5080	0
244	20250108	152000	56278700	5080	5080	5080	5080	0
245	20250108	151900	56278700	5080	5080	5080	5080	0
246	20250108	151800	56278700	5080	5080	5080	5080	15
247	20250108	151700	56202500	5090	5090	5090	5090	10
248	20250108	151600	56151600	5080	5080	5080	5080	0
249	20250108	151500	56151600	5080	5080	5080	5080	0
250	20250108	151400	56151600	5080	5080	5080	5080	0
251	20250108	151300	56151600	5080	5080	5080	5080	0
252	20250108	151200	56151600	5080	5080	5080	5080	6
253	20250108	151100	56121120	5080	5080	5080	5080	0
254	20250108	151000	56121120	5080	5080	5080	5080	130
255	20250108	150900	55460720	5070	5080	5080	5070	59
256	20250108	150800	55161030	5080	5080	5080	5080	3
257	20250108	150700	55145790	5080	5070	5080	5070	12
258	20250108	150600	55084840	5070	5070	5070	5070	0
259	20250108	150500	55084840	5070	5070	5070	5070	0
260	20250108	150400	55084840	5070	5070	5070	5070	0
261	20250108	150300	55084840	5070	5070	5070	5070	0
262	20250108	150200	55084840	5070	5070	5070	5070	0
263	20250108	150100	55084840	5070	5070	5070	5070	4
264	20250108	150000	55064560	5070	5070	5070	5070	0
265	20250108	145900	55064560	5070	5080	5080	5070	311
266	20250108	145800	53487300	5080	5090	5090	5080	78
267	20250108	145700	53091050	5090	5090	5090	5090	1
268	20250108	145600	53085960	5090	5090	5090	5090	100
269	20250108	145500	52576960	5090	5090	5090	5090	320
270	20250108	145400	50948160	5090	5090	5090	5090	0
271	20250108	145300	50948160	5090	5090	5090	5090	55
272	20250108	145200	50668210	5100	5100	5100	5100	0
273	20250108	145100	50668210	5100	5100	5100	5100	0
274	20250108	145000	50668210	5100	5100	5100	5100	0
275	20250108	144900	50668210	5100	5100	5100	5100	0
276	20250108	144800	50668210	5100	5100	5100	5100	55
277	20250108	144700	50387710	5100	5100	5100	5100	0
278	20250108	144600	50387710	5100	5100	5100	5100	0
279	20250108	144500	50387710	5100	5100	5100	5100	0
280	20250108	144400	50387710	5100	5100	5100	5100	6
281	20250108	144300	50357110	5100	5100	5100	5100	0
282	20250108	144200	50357110	5100	5100	5100	5100	0
283	20250108	144100	50357110	5100	5100	5100	5100	0
284	20250108	144000	50357110	5100	5100	5100	5100	19
285	20250108	143900	50260210	5100	5100	5100	5100	2
286	20250108	143800	50250010	5110	5110	5110	5110	0
287	20250108	143700	50250010	5110	5110	5110	5110	0
288	20250108	143600	50250010	5110	5110	5110	5110	2
289	20250108	143500	50239790	5110	5110	5110	5110	0
290	20250108	143400	50239790	5110	5110	5110	5110	0
291	20250108	143300	50239790	5110	5110	5110	5110	10
292	20250108	143200	50188690	5090	5090	5090	5090	0
293	20250108	143100	50188690	5090	5090	5090	5090	0
294	20250108	143000	50188690	5090	5090	5090	5090	0
295	20250108	142900	50188690	5090	5090	5090	5090	0
296	20250108	142800	50188690	5090	5090	5090	5090	0
297	20250108	142700	50188690	5090	5090	5090	5090	1
298	20250108	142600	50183600	5100	5100	5100	5100	1
299	20250108	142500	50178500	5090	5100	5100	5090	81
300	20250108	142400	49765410	5100	5100	5100	5100	0
301	20250108	142300	49765410	5100	5100	5100	5100	0
302	20250108	142200	49765410	5100	5100	5100	5100	0
303	20250108	142100	49765410	5100	5100	5100	5100	0
304	20250108	142000	49765410	5100	5100	5100	5100	0
305	20250108	141900	49765410	5100	5100	5100	5100	0
306	20250108	141800	49765410	5100	5100	5100	5100	9
307	20250108	141700	49719510	5100	5100	5100	5100	0
308	20250108	141600	49719510	5100	5100	5100	5100	0
309	20250108	141500	49719510	5100	5100	5100	5100	0
310	20250108	141400	49719510	5100	5100	5100	5100	0
311	20250108	141300	49719510	5100	5100	5100	5100	0
312	20250108	141200	49719510	5100	5100	5100	5100	556
313	20250108	141100	46883910	5110	5110	5110	5110	5
314	20250108	141000	46858360	5110	5110	5110	5110	0
315	20250108	140900	46858360	5110	5110	5110	5110	0
316	20250108	140800	46858360	5110	5100	5110	5100	92
317	20250108	140700	46389140	5100	5100	5100	5100	101
318	20250108	140600	45874040	5090	5090	5090	5090	0
319	20250108	140500	45874040	5090	5090	5090	5090	0
320	20250108	140400	45874040	5090	5090	5090	5090	0
321	20250108	140300	45874040	5090	5090	5090	5090	0
322	20250108	140200	45874040	5090	5090	5090	5090	0
323	20250108	140100	45874040	5090	5090	5090	5090	0
324	20250108	140000	45874040	5090	5090	5090	5090	0
325	20250108	135900	45874040	5090	5090	5090	5090	0
326	20250108	135800	45874040	5090	5090	5090	5090	0
327	20250108	135700	45874040	5090	5090	5090	5090	0
328	20250108	135600	45874040	5090	5090	5090	5090	0
329	20250108	135500	45874040	5090	5090	5090	5090	0
330	20250108	135400	45874040	5090	5090	5090	5090	0
331	20250108	135300	45874040	5090	5090	5090	5090	0
332	20250108	135200	45874040	5090	5090	5090	5090	0
333	20250108	135100	45874040	5090	5090	5090	5090	4
334	20250108	135000	45853680	5100	5100	5100	5100	0
335	20250108	134900	45853680	5100	5100	5100	5100	0
336	20250108	134800	45853680	5100	5100	5100	5100	0
337	20250108	134700	45853680	5100	5100	5100	5100	0
338	20250108	134600	45853680	5100	5100	5100	5100	0
339	20250108	134500	45853680	5100	5100	5100	5100	0
340	20250108	134400	45853680	5100	5100	5100	5100	0
341	20250108	134300	45853680	5100	5100	5100	5100	0
342	20250108	134200	45853680	5100	5100	5100	5100	0
343	20250108	134100	45853680	5100	5100	5100	5100	1
344	20250108	134000	45848580	5100	5100	5100	5100	0
345	20250108	133900	45848580	5100	5100	5100	5100	1
346	20250108	133800	45843480	5100	5100	5100	5100	0
347	20250108	133700	45843480	5100	5100	5100	5100	0
348	20250108	133600	45843480	5100	5100	5100	5100	0
349	20250108	133500	45843480	5100	5100	5100	5100	200
350	20250108	133400	44823480	5100	5100	5100	5100	0
351	20250108	133300	44823480	5100	5100	5100	5100	33
352	20250108	133200	44655180	5100	5100	5100	5100	0
353	20250108	133100	44655180	5100	5100	5100	5100	0
354	20250108	133000	44655180	5100	5100	5100	5100	0
355	20250108	132900	44655180	5100	5100	5100	5100	0
356	20250108	132800	44655180	5100	5100	5100	5100	0
357	20250108	132700	44655180	5100	5100	5100	5100	0
358	20250108	132600	44655180	5100	5100	5100	5100	0
359	20250108	132500	44655180	5100	5100	5100	5100	0
360	20250108	132400	44655180	5100	5100	5100	5100	0
361	20250108	132300	44655180	5100	5100	5100	5100	0
362	20250108	132200	44655180	5100	5100	5100	5100	0
363	20250108	132100	44655180	5100	5100	5100	5100	0
364	20250108	132000	44655180	5100	5100	5100	5100	0
365	20250108	131900	44655180	5100	5100	5100	5100	0
366	20250108	131800	44655180	5100	5100	5100	5100	0
367	20250108	131700	44655180	5100	5100	5100	5100	0
368	20250108	131600	44655180	5100	5100	5100	5100	0
369	20250108	131500	44655180	5100	5100	5100	5100	0
370	20250108	131400	44655180	5100	5100	5100	5100	0
371	20250108	131300	44655180	5100	5100	5100	5100	0
372	20250108	131200	44655180	5100	5100	5100	5100	0
373	20250108	131100	44655180	5100	5100	5100	5100	0
374	20250108	131000	44655180	5100	5100	5100	5100	143
375	20250108	130900	43925880	5090	5090	5090	5090	0
376	20250108	130800	43925880	5090	5090	5090	5090	0
377	20250108	130700	43925880	5090	5090	5090	5090	0
378	20250108	130600	43925880	5090	5090	5090	5090	0
379	20250108	130500	43925880	5090	5090	5090	5090	0
380	20250108	130400	43925880	5090	5090	5090	5090	0
381	20250108	130300	43925880	5090	5090	5090	5090	68
382	20250108	130200	43579760	5100	5100	5100	5100	1
383	20250108	130100	43574660	5090	5090	5090	5090	0
384	20250108	130000	43574660	5090	5090	5090	5090	0
385	20250108	125900	43574660	5090	5090	5090	5090	0
386	20250108	125800	43574660	5090	5090	5090	5090	10
387	20250108	125700	43523760	5100	5100	5100	5100	0
388	20250108	125600	43523760	5100	5100	5100	5100	0
389	20250108	125500	43523760	5100	5100	5100	5100	0
390	20250108	125400	43523760	5100	5100	5100	5100	0
391	20250108	125300	43523760	5100	5100	5100	5100	11
392	20250108	125200	43467660	5100	5100	5100	5100	0
393	20250108	125100	43467660	5100	5100	5100	5100	3
394	20250108	125000	43452360	5100	5100	5100	5100	0
395	20250108	124900	43452360	5100	5100	5100	5100	0
396	20250108	124800	43452360	5100	5100	5100	5100	0
397	20250108	124700	43452360	5100	5100	5100	5100	0
398	20250108	124600	43452360	5100	5100	5100	5100	0
399	20250108	124500	43452360	5100	5100	5100	5100	0
400	20250108	124400	43452360	5100	5100	5100	5100	0
401	20250108	124300	43452360	5100	5100	5100	5100	0
402	20250108	124200	43452360	5100	5100	5100	5100	0
403	20250108	124100	43452360	5100	5100	5100	5100	0
404	20250108	124000	43452360	5100	5100	5100	5100	6
405	20250108	123900	43421760	5110	5110	5110	5110	0
406	20250108	123800	43421760	5110	5110	5110	5110	0
407	20250108	123700	43421760	5110	5110	5110	5110	0
408	20250108	123600	43421760	5110	5110	5110	5110	0
409	20250108	123500	43421760	5110	5110	5110	5110	0
410	20250108	123400	43421760	5110	5110	5110	5110	0
411	20250108	123300	43421760	5110	5110	5110	5110	0
412	20250108	123200	43421760	5110	5110	5110	5110	0
413	20250108	123100	43421760	5110	5110	5110	5110	42
414	20250108	123000	43207140	5100	5100	5100	5100	0
415	20250108	122900	43207140	5100	5100	5100	5100	0
416	20250108	122800	43207140	5100	5100	5100	5100	0
417	20250108	122700	43207140	5100	5100	5100	5100	0
418	20250108	122600	43207140	5100	5100	5100	5100	2
419	20250108	122500	43196940	5100	5100	5100	5100	0
420	20250108	122400	43196940	5100	5100	5100	5100	1
421	20250108	122300	43191840	5100	5100	5100	5100	0
422	20250108	122200	43191840	5100	5100	5100	5100	0
423	20250108	122100	43191840	5100	5100	5100	5100	100
424	20250108	122000	42681840	5110	5110	5110	5110	0
425	20250108	121900	42681840	5110	5110	5110	5110	0
426	20250108	121800	42681840	5110	5110	5110	5110	0
427	20250108	121700	42681840	5110	5110	5110	5110	1
428	20250108	121600	42676730	5100	5100	5100	5100	0
429	20250108	121500	42676730	5100	5100	5100	5100	0
430	20250108	121400	42676730	5100	5100	5100	5100	1
431	20250108	121300	42671630	5100	5100	5100	5100	0
432	20250108	121200	42671630	5100	5100	5100	5100	0
433	20250108	121100	42671630	5100	5100	5100	5100	0
434	20250108	121000	42671630	5100	5100	5100	5100	2
435	20250108	120900	42661430	5100	5100	5100	5100	0
436	20250108	120800	42661430	5100	5100	5100	5100	0
437	20250108	120700	42661430	5100	5100	5100	5100	0
438	20250108	120600	42661430	5100	5110	5110	5100	21
439	20250108	120500	42554320	5100	5100	5100	5100	0
440	20250108	120400	42554320	5100	5100	5100	5100	0
441	20250108	120300	42554320	5100	5100	5100	5100	0
442	20250108	120200	42554320	5100	5100	5100	5100	0
443	20250108	120100	42554320	5100	5100	5100	5100	0
444	20250108	120000	42554320	5100	5100	5100	5100	0
445	20250108	115900	42554320	5100	5100	5100	5100	0
446	20250108	115800	42554320	5100	5100	5100	5100	0
447	20250108	115700	42554320	5100	5100	5100	5100	0
448	20250108	115600	42554320	5100	5100	5100	5100	0
449	20250108	115500	42554320	5100	5100	5100	5100	115
450	20250108	115400	41967820	5110	5110	5110	5110	1
451	20250108	115300	41962710	5100	5100	5100	5100	0
452	20250108	115200	41962710	5100	5100	5100	5100	0
453	20250108	115100	41962710	5100	5100	5100	5100	0
454	20250108	115000	41962710	5100	5100	5100	5100	158
455	20250108	114900	41156910	5110	5110	5110	5110	0
456	20250108	114800	41156910	5110	5110	5110	5110	0
457	20250108	114700	41156910	5110	5110	5110	5110	0
458	20250108	114600	41156910	5110	5110	5110	5110	0
459	20250108	114500	41156910	5110	5110	5110	5110	0
460	20250108	114400	41156910	5110	5110	5110	5110	0
461	20250108	114300	41156910	5110	5110	5110	5110	0
462	20250108	114200	41156910	5110	5110	5110	5110	0
463	20250108	114100	41156910	5110	5110	5110	5110	0
464	20250108	114000	41156910	5110	5110	5110	5110	0
465	20250108	113900	41156910	5110	5110	5110	5110	0
466	20250108	113800	41156910	5110	5090	5110	5090	20
467	20250108	113700	41054850	5080	5080	5080	5080	0
468	20250108	113600	41054850	5080	5080	5080	5080	0
469	20250108	113500	41054850	5080	5080	5080	5080	18
470	20250108	113400	40963410	5080	5080	5080	5080	0
471	20250108	113300	40963410	5080	5080	5080	5080	20
472	20250108	113200	40861810	5110	5110	5110	5110	0
473	20250108	113100	40861810	5110	5110	5110	5110	0
474	20250108	113000	40861810	5110	5110	5110	5110	0
475	20250108	112900	40861810	5110	5110	5110	5110	0
476	20250108	112800	40861810	5110	5110	5110	5110	0
477	20250108	112700	40861810	5110	5110	5110	5110	0
478	20250108	112600	40861810	5110	5110	5110	5110	0
479	20250108	112500	40861810	5110	5110	5110	5110	0
480	20250108	112400	40861810	5110	5110	5110	5100	80
481	20250108	112300	40453030	5110	5110	5110	5110	0
482	20250108	112200	40453030	5110	5110	5110	5110	1
483	20250108	112100	40447920	5100	5100	5100	5100	0
484	20250108	112000	40447920	5100	5100	5100	5100	0
485	20250108	111900	40447920	5100	5100	5100	5100	24
486	20250108	111800	40325520	5100	5100	5100	5100	0
487	20250108	111700	40325520	5100	5100	5100	5100	0
488	20250108	111600	40325520	5100	5100	5100	5100	0
489	20250108	111500	40325520	5100	5100	5100	5100	0
490	20250108	111400	40325520	5100	5100	5100	5100	0
491	20250108	111300	40325520	5100	5100	5100	5100	0
492	20250108	111200	40325520	5100	5100	5100	5100	0
493	20250108	111100	40325520	5100	5100	5100	5100	0
494	20250108	111000	40325520	5100	5100	5100	5100	1
495	20250108	110900	40320420	5080	5080	5080	5080	0
496	20250108	110800	40320420	5080	5090	5090	5080	1196
497	20250108	110700	34242730	5100	5100	5100	5100	1
498	20250108	110600	34237630	5090	5100	5100	5090	165
499	20250108	110500	33396770	5110	5110	5110	5110	0
500	20250108	110400	33396770	5110	5110	5110	5110	1
501	20250108	110300	33391660	5100	5100	5100	5100	0
502	20250108	110200	33391660	5100	5110	5110	5100	18
503	20250108	110100	33299850	5110	5110	5110	5110	0
504	20250108	110000	33299850	5110	5110	5110	5110	0
505	20250108	105900	33299850	5110	5110	5110	5110	300
506	20250108	105800	31766850	5110	5110	5110	5110	0
507	20250108	105700	31766850	5110	5110	5110	5110	0
508	20250108	105600	31766850	5110	5110	5110	5110	0
509	20250108	105500	31766850	5110	5110	5110	5110	0
510	20250108	105400	31766850	5110	5100	5110	5100	7
511	20250108	105300	31731140	5110	5110	5110	5110	0
512	20250108	105200	31731140	5110	5110	5110	5110	1
513	20250108	105100	31726030	5110	5100	5110	5100	131
514	20250108	105000	31057920	5110	5110	5110	5110	1
515	20250108	104900	31052810	5110	5110	5110	5110	1
516	20250108	104800	31047700	5100	5100	5100	5100	21
517	20250108	104700	30940600	5110	5110	5110	5110	0
518	20250108	104600	30940600	5110	5110	5110	5110	0
519	20250108	104500	30940600	5110	5110	5110	5110	2
520	20250108	104400	30930380	5110	5110	5110	5110	0
521	20250108	104300	30930380	5110	5100	5110	5100	9
522	20250108	104200	30884400	5090	5090	5090	5090	0
523	20250108	104100	30884400	5090	5090	5090	5090	0
524	20250108	104000	30884400	5090	5090	5090	5090	67
525	20250108	103900	30543370	5100	5100	5100	5100	0
526	20250108	103800	30543370	5100	5100	5100	5100	0
527	20250108	103700	30543370	5100	5100	5100	5100	0
528	20250108	103600	30543370	5100	5100	5100	5100	0
529	20250108	103500	30543370	5100	5100	5100	5100	33
530	20250108	103400	30375070	5100	5100	5100	5100	42
531	20250108	103300	30160870	5110	5110	5110	5110	0
532	20250108	103200	30160870	5110	5110	5110	5110	0
533	20250108	103100	30160870	5110	5110	5110	5110	99
534	20250108	103000	29654980	5110	5110	5110	5110	0
535	20250108	102900	29654980	5110	5110	5110	5110	158
536	20250108	102800	28847600	5120	5110	5120	5110	2
537	20250108	102700	28837370	5120	5120	5120	5120	0
538	20250108	102600	28837370	5120	5120	5120	5120	2
539	20250108	102500	28827130	5130	5130	5130	5130	1
540	20250108	102400	28822000	5110	5110	5110	5110	0
541	20250108	102300	28822000	5110	5110	5110	5110	0
542	20250108	102200	28822000	5110	5110	5110	5110	87
543	20250108	102100	28377430	5110	5110	5110	5110	0
544	20250108	102000	28377430	5110	5110	5110	5110	0
545	20250108	101900	28377430	5110	5110	5110	5110	0
546	20250108	101800	28377430	5110	5110	5110	5110	0
547	20250108	101700	28377430	5110	5110	5110	5110	5
548	20250108	101600	28351880	5110	5110	5110	5110	0
549	20250108	101500	28351880	5110	5110	5110	5110	10
550	20250108	101400	28300780	5100	5100	5100	5100	0
551	20250108	101300	28300780	5100	5100	5100	5100	0
552	20250108	101200	28300780	5100	5100	5100	5100	0
553	20250108	101100	28300780	5100	5100	5100	5100	0
554	20250108	101000	28300780	5100	5100	5100	5100	0
555	20250108	100900	28300780	5100	5100	5100	5100	0
556	20250108	100800	28300780	5100	5100	5100	5100	103
557	20250108	100700	27775480	5100	5100	5100	5100	3
558	20250108	100600	27760180	5100	5100	5100	5100	0
559	20250108	100500	27760180	5100	5100	5100	5100	19
560	20250108	100400	27663280	5090	5090	5090	5090	594
561	20250108	100300	24639820	5060	5060	5060	5060	0
562	20250108	100200	24639820	5060	5060	5060	5060	0
563	20250108	100100	24639820	5060	5060	5060	5060	0
564	20250108	100000	24639820	5060	5060	5060	5060	0
565	20250108	095900	24639820	5060	5060	5060	5060	0
566	20250108	095800	24639820	5060	5060	5060	5060	0
567	20250108	095700	24639820	5060	5060	5060	5060	0
568	20250108	095600	24639820	5060	5060	5060	5060	0
569	20250108	095500	24639820	5060	5060	5060	5060	0
570	20250108	095400	24639820	5060	5080	5080	5060	613
571	20250108	095300	21533500	5090	5090	5090	5090	0
572	20250108	095200	21533500	5090	5090	5090	5090	0
573	20250108	095100	21533500	5090	5090	5090	5090	0
574	20250108	095000	21533500	5090	5090	5090	5090	0
575	20250108	094900	21533500	5090	5090	5090	5090	0
576	20250108	094800	21533500	5090	5090	5090	5090	0
577	20250108	094700	21533500	5090	5090	5090	5090	0
578	20250108	094600	21533500	5090	5090	5090	5090	0
579	20250108	094500	21533500	5090	5090	5090	5090	11
580	20250108	094400	21477510	5090	5090	5090	5090	11
581	20250108	094300	21421520	5090	5090	5090	5090	2
582	20250108	094200	21411340	5080	5080	5080	5080	0
583	20250108	094100	21411340	5080	5080	5080	5080	0
584	20250108	094000	21411340	5080	5080	5080	5080	0
585	20250108	093900	21411340	5080	5080	5080	5080	0
586	20250108	093800	21411340	5080	5080	5080	5080	0
587	20250108	093700	21411340	5080	5080	5080	5080	0
588	20250108	093600	21411340	5080	5080	5080	5080	0
589	20250108	093500	21411340	5080	5080	5080	5080	0
590	20250108	093400	21411340	5080	5080	5080	5080	1
591	20250108	093300	21406260	5080	5080	5080	5080	53
592	20250108	093200	21137020	5090	5090	5090	5090	4
593	20250108	093100	21116660	5080	5080	5080	5080	0
594	20250108	093000	21116660	5080	5080	5080	5080	0
595	20250108	092900	21116660	5080	5080	5080	5080	0
596	20250108	092800	21116660	5080	5080	5080	5080	1
597	20250108	092700	21111580	5080	5080	5080	5080	1
598	20250108	092600	21106500	5100	5100	5100	5100	0
599	20250108	092500	21106500	5100	5100	5100	5100	0
600	20250108	092400	21106500	5100	5100	5100	5100	0
601	20250108	092300	21106500	5100	5100	5100	5100	0
602	20250108	092200	21106500	5100	5100	5100	5100	2
603	20250108	092100	21096300	5080	5140	5140	5080	250
604	20250108	092000	19821450	5130	5140	5140	5130	2
605	20250108	091900	19811180	5100	5100	5100	5100	0
606	20250108	091800	19811180	5100	5090	5100	5090	2151
607	20250108	091700	8842350	5100	5100	5100	5100	200
608	20250108	091600	7822350	5100	5100	5100	5100	0
609	20250108	091500	7822350	5100	5100	5100	5100	1169
610	20250108	091400	1860450	5100	5100	5100	5100	0
611	20250108	091300	1860450	5100	5100	5100	5100	10
612	20250108	091200	1809450	5100	5100	5100	5100	0
613	20250108	091100	1809450	5100	5100	5100	5100	0
614	20250108	091000	1809450	5100	5100	5100	5100	0
615	20250108	090900	1809450	5100	5100	5100	5100	0
616	20250108	090800	1809450	5100	5100	5100	5100	0
617	20250108	090700	1809450	5100	5100	5100	5100	0
618	20250108	090600	1809450	5100	5100	5100	5100	30
619	20250108	090500	1656450	5100	5100	5100	5100	0
620	20250108	090400	1656450	5100	5100	5100	5100	0
621	20250108	090300	1656450	5100	5100	5100	5100	1
622	20250108	090200	1651350	5050	5050	5050	5050	50
623	20250108	090100	1398850	5050	5050	5050	5050	66
624	20250108	090000	1065550	5050	5050	5050	5050	211