KissMeData/054040/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193700	113434650	5080	5080	5080	5080	689
3	20250110	193600	113434650	5080	5080	5080	5080	0
4	20250110	193500	113434650	5080	5080	5080	5080	0
5	20250110	193400	113434650	5080	5080	5080	5080	0
6	20250110	193300	113434650	5080	5080	5080	5080	0
7	20250110	193200	113434650	5080	5080	5080	5080	0
8	20250110	193100	113434650	5080	5080	5080	5080	0
9	20250110	193000	113434650	5080	5080	5080	5080	0
10	20250110	192900	113434650	5080	5080	5080	5080	0
11	20250110	192800	113434650	5080	5080	5080	5080	0
12	20250110	192700	113434650	5080	5080	5080	5080	0
13	20250110	192600	113434650	5080	5080	5080	5080	0
14	20250110	192500	113434650	5080	5080	5080	5080	0
15	20250110	192400	113434650	5080	5080	5080	5080	0
16	20250110	192300	113434650	5080	5080	5080	5080	0
17	20250110	192200	113434650	5080	5080	5080	5080	0
18	20250110	192100	113434650	5080	5080	5080	5080	0
19	20250110	192000	113434650	5080	5080	5080	5080	0
20	20250110	191900	113434650	5080	5080	5080	5080	0
21	20250110	191800	113434650	5080	5080	5080	5080	0
22	20250110	191700	113434650	5080	5080	5080	5080	0
23	20250110	191600	113434650	5080	5080	5080	5080	0
24	20250110	191500	113434650	5080	5080	5080	5080	0
25	20250110	191400	113434650	5080	5080	5080	5080	0
26	20250110	191300	113434650	5080	5080	5080	5080	0
27	20250110	191200	113434650	5080	5080	5080	5080	0
28	20250110	191100	113434650	5080	5080	5080	5080	0
29	20250110	191000	113434650	5080	5080	5080	5080	0
30	20250110	190900	113434650	5080	5080	5080	5080	0
31	20250110	190800	113434650	5080	5080	5080	5080	0
32	20250110	190700	113434650	5080	5080	5080	5080	689
33	20250110	190600	113434650	5080	5080	5080	5080	0
34	20250110	190500	113434650	5080	5080	5080	5080	0
35	20250110	190400	113434650	5080	5080	5080	5080	0
36	20250110	190300	113434650	5080	5080	5080	5080	0
37	20250110	190200	113434650	5080	5080	5080	5080	0
38	20250110	190100	113434650	5080	5080	5080	5080	0
39	20250110	190000	113434650	5080	5080	5080	5080	0
40	20250110	185900	113434650	5080	5080	5080	5080	0
41	20250110	185800	113434650	5080	5080	5080	5080	0
42	20250110	185700	113434650	5080	5080	5080	5080	0
43	20250110	185600	113434650	5080	5080	5080	5080	0
44	20250110	185500	113434650	5080	5080	5080	5080	0
45	20250110	185400	113434650	5080	5080	5080	5080	0
46	20250110	185300	113434650	5080	5080	5080	5080	0
47	20250110	185200	113434650	5080	5080	5080	5080	0
48	20250110	185100	113434650	5080	5080	5080	5080	0
49	20250110	185000	113434650	5080	5080	5080	5080	0
50	20250110	184900	113434650	5080	5080	5080	5080	0
51	20250110	184800	113434650	5080	5080	5080	5080	0
52	20250110	184700	113434650	5080	5080	5080	5080	0
53	20250110	184600	113434650	5080	5080	5080	5080	0
54	20250110	184500	113434650	5080	5080	5080	5080	0
55	20250110	184400	113434650	5080	5080	5080	5080	0
56	20250110	184300	113434650	5080	5080	5080	5080	0
57	20250110	184200	113434650	5080	5080	5080	5080	0
58	20250110	184100	113434650	5080	5080	5080	5080	0
59	20250110	184000	113434650	5080	5080	5080	5080	0
60	20250110	183900	113434650	5080	5080	5080	5080	0
61	20250110	183800	113434650	5080	5080	5080	5080	0
62	20250110	183700	113434650	5080	5080	5080	5080	689
63	20250110	183600	113434650	5080	5080	5080	5080	0
64	20250110	183500	113434650	5080	5080	5080	5080	0
65	20250110	183400	113434650	5080	5080	5080	5080	0
66	20250110	183300	113434650	5080	5080	5080	5080	0
67	20250110	183200	113434650	5080	5080	5080	5080	0
68	20250110	183100	113434650	5080	5080	5080	5080	0
69	20250110	183000	113434650	5080	5080	5080	5080	0
70	20250110	182900	113434650	5080	5080	5080	5080	0
71	20250110	182800	113434650	5080	5080	5080	5080	0
72	20250110	182700	113434650	5080	5080	5080	5080	0
73	20250110	182600	113434650	5080	5080	5080	5080	0
74	20250110	182500	113434650	5080	5080	5080	5080	0
75	20250110	182400	113434650	5080	5080	5080	5080	0
76	20250110	182300	113434650	5080	5080	5080	5080	0
77	20250110	182200	113434650	5080	5080	5080	5080	0
78	20250110	182100	113434650	5080	5080	5080	5080	0
79	20250110	182000	113434650	5080	5080	5080	5080	0
80	20250110	181900	113434650	5080	5080	5080	5080	0
81	20250110	181800	113434650	5080	5080	5080	5080	0
82	20250110	181700	113434650	5080	5080	5080	5080	0
83	20250110	181600	113434650	5080	5080	5080	5080	0
84	20250110	181500	113434650	5080	5080	5080	5080	0
85	20250110	181400	113434650	5080	5080	5080	5080	0
86	20250110	181300	113434650	5080	5080	5080	5080	0
87	20250110	181200	113434650	5080	5080	5080	5080	0
88	20250110	181100	113434650	5080	5080	5080	5080	0
89	20250110	181000	113434650	5080	5080	5080	5080	0
90	20250110	180900	113434650	5080	5080	5080	5080	0
91	20250110	180800	113434650	5080	5080	5080	5080	0
92	20250110	180700	113434650	5080	5080	5080	5080	689
93	20250110	180600	113434650	5080	5080	5080	5080	0
94	20250110	180500	113434650	5080	5080	5080	5080	0
95	20250110	180400	113434650	5080	5080	5080	5080	0
96	20250110	180300	113434650	5080	5080	5080	5080	0
97	20250110	180200	113434650	5080	5080	5080	5080	0
98	20250110	180100	113434650	5080	5080	5080	5080	0
99	20250110	180000	113434650	5080	5080	5080	5080	0
100	20250110	175900	113434650	5080	5080	5080	5080	0
101	20250110	175800	113434650	5080	5080	5080	5080	0
102	20250110	175700	113434650	5080	5080	5080	5080	0
103	20250110	175600	113434650	5080	5080	5080	5080	0
104	20250110	175500	113434650	5080	5080	5080	5080	0
105	20250110	175400	113434650	5080	5080	5080	5080	0
106	20250110	175300	113434650	5080	5080	5080	5080	0
107	20250110	175200	113434650	5080	5080	5080	5080	0
108	20250110	175100	113434650	5080	5080	5080	5080	0
109	20250110	175000	113434650	5080	5080	5080	5080	0
110	20250110	174900	113434650	5080	5080	5080	5080	0
111	20250110	174800	113434650	5080	5080	5080	5080	0
112	20250110	174700	113434650	5080	5080	5080	5080	0
113	20250110	174600	113434650	5080	5080	5080	5080	0
114	20250110	174500	113434650	5080	5080	5080	5080	0
115	20250110	174400	113434650	5080	5080	5080	5080	0
116	20250110	174300	113434650	5080	5080	5080	5080	0
117	20250110	174200	113434650	5080	5080	5080	5080	0
118	20250110	174100	113434650	5080	5080	5080	5080	0
119	20250110	174000	113434650	5080	5080	5080	5080	0
120	20250110	173900	113434650	5080	5080	5080	5080	0
121	20250110	173800	113434650	5080	5080	5080	5080	0
122	20250110	173700	113434650	5080	5080	5080	5080	689
123	20250110	173600	113434650	5080	5080	5080	5080	0
124	20250110	173500	113434650	5080	5080	5080	5080	0
125	20250110	173400	113434650	5080	5080	5080	5080	0
126	20250110	173300	113434650	5080	5080	5080	5080	0
127	20250110	173200	113434650	5080	5080	5080	5080	0
128	20250110	173100	113434650	5080	5080	5080	5080	0
129	20250110	173000	113434650	5080	5080	5080	5080	0
130	20250110	172900	113434650	5080	5080	5080	5080	0
131	20250110	172800	113434650	5080	5080	5080	5080	0
132	20250110	172700	113434650	5080	5080	5080	5080	0
133	20250110	172600	113434650	5080	5080	5080	5080	0
134	20250110	172500	113434650	5080	5080	5080	5080	0
135	20250110	172400	113434650	5080	5080	5080	5080	0
136	20250110	172300	113434650	5080	5080	5080	5080	0
137	20250110	172200	113434650	5080	5080	5080	5080	0
138	20250110	172100	113434650	5080	5080	5080	5080	0
139	20250110	172000	113434650	5080	5080	5080	5080	0
140	20250110	171900	113434650	5080	5080	5080	5080	0
141	20250110	171800	113434650	5080	5080	5080	5080	0
142	20250110	171700	113434650	5080	5080	5080	5080	0
143	20250110	171600	113434650	5080	5080	5080	5080	0
144	20250110	171500	113434650	5080	5080	5080	5080	0
145	20250110	171400	113434650	5080	5080	5080	5080	0
146	20250110	171300	113434650	5080	5080	5080	5080	0
147	20250110	171200	113434650	5080	5080	5080	5080	0
148	20250110	171100	113434650	5080	5080	5080	5080	0
149	20250110	171000	113434650	5080	5080	5080	5080	0
150	20250110	170900	113434650	5080	5080	5080	5080	0
151	20250110	170800	113434650	5080	5080	5080	5080	0
152	20250110	170700	113434650	5080	5080	5080	5080	689
153	20250110	170600	113434650	5080	5080	5080	5080	0
154	20250110	170500	113434650	5080	5080	5080	5080	0
155	20250110	170400	113434650	5080	5080	5080	5080	0
156	20250110	170300	113434650	5080	5080	5080	5080	0
157	20250110	170200	113434650	5080	5080	5080	5080	0
158	20250110	170100	113434650	5080	5080	5080	5080	0
159	20250110	170000	113434650	5080	5080	5080	5080	0
160	20250110	165900	113434650	5080	5080	5080	5080	0
161	20250110	165800	113434650	5080	5080	5080	5080	0
162	20250110	165700	113434650	5080	5080	5080	5080	0
163	20250110	165600	113434650	5080	5080	5080	5080	0
164	20250110	165500	113434650	5080	5080	5080	5080	0
165	20250110	165400	113434650	5080	5080	5080	5080	0
166	20250110	165300	113434650	5080	5080	5080	5080	0
167	20250110	165200	113434650	5080	5080	5080	5080	0
168	20250110	165100	113434650	5080	5080	5080	5080	0
169	20250110	165000	113434650	5080	5080	5080	5080	0
170	20250110	164900	113434650	5080	5080	5080	5080	0
171	20250110	164800	113434650	5080	5080	5080	5080	0
172	20250110	164700	113434650	5080	5080	5080	5080	0
173	20250110	164600	113434650	5080	5080	5080	5080	0
174	20250110	164500	113434650	5080	5080	5080	5080	0
175	20250110	164400	113434650	5080	5080	5080	5080	0
176	20250110	164300	113434650	5080	5080	5080	5080	0
177	20250110	164200	113434650	5080	5080	5080	5080	0
178	20250110	164100	113434650	5080	5080	5080	5080	0
179	20250110	164000	113434650	5080	5080	5080	5080	0
180	20250110	163900	113434650	5080	5080	5080	5080	0
181	20250110	163800	113434650	5080	5080	5080	5080	0
182	20250110	163700	113434650	5080	5080	5080	5080	689
183	20250110	163600	113434650	5080	5080	5080	5080	0
184	20250110	163500	113434650	5080	5080	5080	5080	0
185	20250110	163400	113434650	5080	5080	5080	5080	0
186	20250110	163300	113434650	5080	5080	5080	5080	0
187	20250110	163200	113434650	5080	5080	5080	5080	0
188	20250110	163100	113434650	5080	5080	5080	5080	0
189	20250110	163000	113434650	5080	5080	5080	5080	0
190	20250110	162900	113434650	5080	5080	5080	5080	0
191	20250110	162800	113434650	5080	5080	5080	5080	0
192	20250110	162700	113434650	5080	5080	5080	5080	0
193	20250110	162600	113434650	5080	5080	5080	5080	0
194	20250110	162500	113434650	5080	5080	5080	5080	0
195	20250110	162400	113434650	5080	5080	5080	5080	0
196	20250110	162300	113434650	5080	5080	5080	5080	0
197	20250110	162200	113434650	5080	5080	5080	5080	0
198	20250110	162100	113434650	5080	5080	5080	5080	0
199	20250110	162000	113434650	5080	5080	5080	5080	0
200	20250110	161900	113434650	5080	5080	5080	5080	0
201	20250110	161800	113434650	5080	5080	5080	5080	0
202	20250110	161700	113434650	5080	5080	5080	5080	0
203	20250110	161600	113434650	5080	5080	5080	5080	0
204	20250110	161500	113434650	5080	5080	5080	5080	0
205	20250110	161400	113434650	5080	5080	5080	5080	0
206	20250110	161300	113434650	5080	5080	5080	5080	0
207	20250110	161200	113434650	5080	5080	5080	5080	0
208	20250110	161100	113434650	5080	5080	5080	5080	0
209	20250110	161000	113434650	5080	5080	5080	5080	0
210	20250110	160900	113434650	5080	5080	5080	5080	0
211	20250110	160800	113434650	5080	5080	5080	5080	0
212	20250110	160700	113434650	5080	5080	5080	5080	689
213	20250110	160600	113434650	5080	5080	5080	5080	0
214	20250110	160500	113434650	5080	5080	5080	5080	0
215	20250110	160400	113434650	5080	5080	5080	5080	0
216	20250110	160300	113434650	5080	5080	5080	5080	0
217	20250110	160200	113434650	5080	5080	5080	5080	0
218	20250110	160100	113434650	5080	5080	5080	5080	0
219	20250110	160000	113434650	5080	5080	5080	5080	0
220	20250110	155900	113434650	5080	5080	5080	5080	0
221	20250110	155800	113434650	5080	5080	5080	5080	0
222	20250110	155700	113434650	5080	5080	5080	5080	0
223	20250110	155600	113434650	5080	5080	5080	5080	0
224	20250110	155500	113434650	5080	5080	5080	5080	0
225	20250110	155400	113434650	5080	5080	5080	5080	0
226	20250110	155300	113434650	5080	5080	5080	5080	0
227	20250110	155200	113434650	5080	5080	5080	5080	0
228	20250110	155100	113434650	5080	5080	5080	5080	0
229	20250110	155000	113434650	5080	5080	5080	5080	0
230	20250110	154900	113434650	5080	5080	5080	5080	0
231	20250110	154800	113434650	5080	5080	5080	5080	0
232	20250110	154700	113434650	5080	5080	5080	5080	0
233	20250110	154600	113434650	5080	5080	5080	5080	0
234	20250110	154500	113434650	5080	5080	5080	5080	0
235	20250110	154400	113434650	5080	5080	5080	5080	0
236	20250110	154300	113434650	5080	5080	5080	5080	0
237	20250110	154200	113434650	5080	5080	5080	5080	0
238	20250110	154100	113434650	5080	5080	5080	5080	0
239	20250110	154000	113434650	5080	5080	5080	5080	0
240	20250110	153900	113434650	5080	5080	5080	5080	0
241	20250110	153800	113434650	5080	5080	5080	5080	0
242	20250110	153700	113434650	5080	5080	5080	5080	689
243	20250110	153600	113434650	5080	5080	5080	5080	0
244	20250110	153500	113434650	5080	5080	5080	5080	0
245	20250110	153400	113434650	5080	5080	5080	5080	0
246	20250110	153300	113434650	5080	5080	5080	5080	0
247	20250110	153200	113434650	5080	5080	5080	5080	0
248	20250110	153100	113434650	5080	5080	5080	5080	0
249	20250110	153000	113434650	5080	5080	5080	5080	689
250	20250110	152900	109934530	5090	5090	5090	5090	0
251	20250110	152800	109934530	5090	5090	5090	5090	0
252	20250110	152700	109934530	5090	5090	5090	5090	0
253	20250110	152600	109934530	5090	5090	5090	5090	0
254	20250110	152500	109934530	5090	5090	5090	5090	0
255	20250110	152400	109934530	5090	5090	5090	5090	0
256	20250110	152300	109934530	5090	5090	5090	5090	0
257	20250110	152200	109934530	5090	5090	5090	5090	0
258	20250110	152100	109934530	5090	5090	5090	5090	0
259	20250110	152000	109934530	5090	5090	5090	5090	0
260	20250110	151900	109934530	5090	5080	5090	5080	95
261	20250110	151800	109451820	5080	5080	5080	5080	40
262	20250110	151700	109248620	5080	5080	5080	5080	0
263	20250110	151600	109248620	5080	5080	5080	5080	39
264	20250110	151500	109050500	5090	5090	5090	5090	0
265	20250110	151400	109050500	5090	5090	5090	5090	0
266	20250110	151300	109050500	5090	5090	5090	5090	0
267	20250110	151200	109050500	5090	5090	5090	5090	21
268	20250110	151100	108943610	5080	5080	5080	5080	5
269	20250110	151000	108918210	5060	5060	5060	5060	0
270	20250110	150900	108918210	5060	5060	5060	5060	0
271	20250110	150800	108918210	5060	5060	5060	5060	301
272	20250110	150700	107395150	5060	5060	5060	5060	0
273	20250110	150600	107395150	5060	5060	5060	5060	0
274	20250110	150500	107395150	5060	5060	5060	5060	262
275	20250110	150400	106069430	5060	5060	5060	5060	0
276	20250110	150300	106069430	5060	5060	5060	5060	0
277	20250110	150200	106069430	5060	5060	5060	5060	0
278	20250110	150100	106069430	5060	5060	5060	5060	209
279	20250110	150000	105011890	5070	5070	5070	5070	30
280	20250110	145900	104859790	5090	5090	5090	5090	0
281	20250110	145800	104859790	5090	5090	5090	5090	0
282	20250110	145700	104859790	5090	5090	5090	5090	0
283	20250110	145600	104859790	5090	5090	5090	5090	0
284	20250110	145500	104859790	5090	5090	5090	5090	0
285	20250110	145400	104859790	5090	5090	5090	5090	0
286	20250110	145300	104859790	5090	5080	5090	5080	100
287	20250110	145200	104351470	5080	5080	5080	5080	0
288	20250110	145100	104351470	5080	5080	5080	5080	692
289	20250110	145000	100836110	5070	5070	5070	5070	0
290	20250110	144900	100836110	5070	5070	5070	5070	0
291	20250110	144800	100836110	5070	5070	5070	5070	0
292	20250110	144700	100836110	5070	5070	5070	5070	438
293	20250110	144600	98615450	5070	5070	5070	5070	0
294	20250110	144500	98615450	5070	5070	5070	5070	0
295	20250110	144400	98615450	5070	5070	5070	5070	0
296	20250110	144300	98615450	5070	5070	5070	5070	0
297	20250110	144200	98615450	5070	5070	5070	5070	0
298	20250110	144100	98615450	5070	5070	5070	5070	37
299	20250110	144000	98427860	5070	5070	5070	5070	20
300	20250110	143900	98326460	5060	5060	5060	5060	0
301	20250110	143800	98326460	5060	5060	5060	5060	0
302	20250110	143700	98326460	5060	5060	5060	5060	318
303	20250110	143600	96717380	5060	5060	5060	5060	0
304	20250110	143500	96717380	5060	5060	5060	5060	0
305	20250110	143400	96717380	5060	5060	5060	5060	0
306	20250110	143300	96717380	5060	5060	5060	5060	0
307	20250110	143200	96717380	5060	5060	5060	5060	31
308	20250110	143100	96560520	5060	5060	5060	5060	1175
309	20250110	143000	90615020	5060	5060	5060	5060	1000
310	20250110	142900	85555020	5060	5060	5060	5060	0
311	20250110	142800	85555020	5060	5060	5060	5060	0
312	20250110	142700	85555020	5060	5060	5060	5060	0
313	20250110	142600	85555020	5060	5060	5060	5060	0
314	20250110	142500	85555020	5060	5060	5060	5060	0
315	20250110	142400	85555020	5060	5060	5060	5060	0
316	20250110	142300	85555020	5060	5060	5060	5060	0
317	20250110	142200	85555020	5060	5060	5060	5060	38
318	20250110	142100	85362740	5060	5060	5060	5060	18
319	20250110	142000	85271660	5050	5050	5050	5050	0
320	20250110	141900	85271660	5050	5050	5050	5050	0
321	20250110	141800	85271660	5050	5050	5050	5050	1
322	20250110	141700	85266610	5060	5060	5060	5060	1
323	20250110	141600	85261550	5060	5060	5060	5060	0
324	20250110	141500	85261550	5060	5060	5060	5060	0
325	20250110	141400	85261550	5060	5060	5060	5060	0
326	20250110	141300	85261550	5060	5060	5060	5060	10
327	20250110	141200	85210950	5050	5050	5050	5050	82
328	20250110	141100	84796850	5050	5050	5050	5050	0
329	20250110	141000	84796850	5050	5050	5050	5050	28
330	20250110	140900	84655450	5050	5050	5050	5050	0
331	20250110	140800	84655450	5050	5050	5050	5050	0
332	20250110	140700	84655450	5050	5050	5050	5050	0
333	20250110	140600	84655450	5050	5060	5060	5050	5
334	20250110	140500	84630180	5060	5060	5060	5060	0
335	20250110	140400	84630180	5060	5060	5060	5060	0
336	20250110	140300	84630180	5060	5060	5060	5060	0
337	20250110	140200	84630180	5060	5060	5060	5060	0
338	20250110	140100	84630180	5060	5060	5060	5060	0
339	20250110	140000	84630180	5060	5060	5060	5060	0
340	20250110	135900	84630180	5060	5060	5060	5060	0
341	20250110	135800	84630180	5060	5060	5060	5060	0
342	20250110	135700	84630180	5060	5060	5060	5060	0
343	20250110	135600	84630180	5060	5060	5060	5060	0
344	20250110	135500	84630180	5060	5060	5060	5060	0
345	20250110	135400	84630180	5060	5060	5060	5060	0
346	20250110	135300	84630180	5060	5060	5060	5060	0
347	20250110	135200	84630180	5060	5060	5060	5060	0
348	20250110	135100	84630180	5060	5060	5060	5060	31
349	20250110	135000	84473320	5060	5060	5060	5060	0
350	20250110	134900	84473320	5060	5060	5060	5060	0
351	20250110	134800	84473320	5060	5060	5060	5060	0
352	20250110	134700	84473320	5060	5060	5060	5060	0
353	20250110	134600	84473320	5060	5060	5060	5060	0
354	20250110	134500	84473320	5060	5060	5060	5060	0
355	20250110	134400	84473320	5060	5060	5060	5060	0
356	20250110	134300	84473320	5060	5060	5060	5060	21
357	20250110	134200	84367060	5040	5040	5040	5040	0
358	20250110	134100	84367060	5040	5040	5040	5040	0
359	20250110	134000	84367060	5040	5040	5040	5040	50
360	20250110	133900	84115060	5060	5060	5060	5060	0
361	20250110	133800	84115060	5060	5060	5060	5060	0
362	20250110	133700	84115060	5060	5060	5060	5060	0
363	20250110	133600	84115060	5060	5060	5060	5060	0
364	20250110	133500	84115060	5060	5060	5060	5060	0
365	20250110	133400	84115060	5060	5060	5060	5060	0
366	20250110	133300	84115060	5060	5060	5060	5060	10
367	20250110	133200	84064460	5060	5060	5060	5060	0
368	20250110	133100	84064460	5060	5060	5060	5060	0
369	20250110	133000	84064460	5060	5060	5060	5060	0
370	20250110	132900	84064460	5060	5060	5060	5060	15
371	20250110	132800	83988560	5060	5060	5060	5060	0
372	20250110	132700	83988560	5060	5060	5060	5060	0
373	20250110	132600	83988560	5060	5040	5060	5040	733
374	20250110	132500	80284120	5040	5040	5040	5040	0
375	20250110	132400	80284120	5040	5040	5040	5040	1
376	20250110	132300	80279080	5030	5030	5030	5030	2
377	20250110	132200	80269020	5020	5040	5050	5000	1945
378	20250110	132100	70526750	5050	5050	5050	5050	0
379	20250110	132000	70526750	5050	5050	5050	5050	0
380	20250110	131900	70526750	5050	5050	5050	5050	0
381	20250110	131800	70526750	5050	5050	5050	5050	1
382	20250110	131700	70521700	5050	5050	5050	5050	0
383	20250110	131600	70521700	5050	5050	5050	5050	0
384	20250110	131500	70521700	5050	5050	5050	5050	0
385	20250110	131400	70521700	5050	5050	5050	5050	2
386	20250110	131300	70511600	5050	5050	5050	5050	0
387	20250110	131200	70511600	5050	5050	5050	5050	0
388	20250110	131100	70511600	5050	5050	5050	5050	0
389	20250110	131000	70511600	5050	5050	5050	5050	0
390	20250110	130900	70511600	5050	5050	5050	5050	0
391	20250110	130800	70511600	5050	5050	5050	5050	0
392	20250110	130700	70511600	5050	5050	5050	5050	0
393	20250110	130600	70511600	5050	5050	5050	5050	0
394	20250110	130500	70511600	5050	5050	5050	5050	0
395	20250110	130400	70511600	5050	5050	5050	5050	0
396	20250110	130300	70511600	5050	5050	5050	5050	0
397	20250110	130200	70511600	5050	5050	5050	5050	0
398	20250110	130100	70511600	5050	5050	5050	5050	0
399	20250110	130000	70511600	5050	5050	5050	5050	0
400	20250110	125900	70511600	5050	5050	5050	5050	1
401	20250110	125800	70506550	5050	5050	5050	5050	30
402	20250110	125700	70355050	5050	5050	5050	5050	0
403	20250110	125600	70355050	5050	5050	5050	5050	0
404	20250110	125500	70355050	5050	5050	5050	5050	0
405	20250110	125400	70355050	5050	5050	5050	5050	0
406	20250110	125300	70355050	5050	5050	5050	5050	0
407	20250110	125200	70355050	5050	5050	5050	5050	0
408	20250110	125100	70355050	5050	5050	5050	5050	0
409	20250110	125000	70355050	5050	5050	5050	5050	0
410	20250110	124900	70355050	5050	5050	5050	5050	77
411	20250110	124800	69966200	5060	5060	5060	5060	0
412	20250110	124700	69966200	5060	5060	5060	5060	10
413	20250110	124600	69915600	5050	5050	5050	5050	0
414	20250110	124500	69915600	5050	5050	5050	5050	1
415	20250110	124400	69910550	5060	5060	5060	5060	2
416	20250110	124300	69900430	5070	5070	5070	5070	0
417	20250110	124200	69900430	5070	5070	5070	5070	0
418	20250110	124100	69900430	5070	5070	5070	5070	0
419	20250110	124000	69900430	5070	5070	5070	5070	0
420	20250110	123900	69900430	5070	5070	5070	5070	0
421	20250110	123800	69900430	5070	5070	5070	5070	0
422	20250110	123700	69900430	5070	5070	5070	5070	0
423	20250110	123600	69900430	5070	5070	5070	5070	0
424	20250110	123500	69900430	5070	5070	5070	5070	0
425	20250110	123400	69900430	5070	5070	5070	5070	3
426	20250110	123300	69885220	5060	5060	5060	5060	197
427	20250110	123200	68888400	5060	5060	5060	5060	0
428	20250110	123100	68888400	5060	5060	5060	5060	0
429	20250110	123000	68888400	5060	5060	5060	5060	0
430	20250110	122900	68888400	5060	5060	5060	5060	0
431	20250110	122800	68888400	5060	5060	5060	5060	0
432	20250110	122700	68888400	5060	5060	5060	5060	0
433	20250110	122600	68888400	5060	5060	5060	5060	0
434	20250110	122500	68888400	5060	5060	5060	5060	0
435	20250110	122400	68888400	5060	5060	5060	5060	0
436	20250110	122300	68888400	5060	5060	5060	5060	0
437	20250110	122200	68888400	5060	5060	5060	5060	0
438	20250110	122100	68888400	5060	5060	5060	5060	0
439	20250110	122000	68888400	5060	5060	5060	5060	0
440	20250110	121900	68888400	5060	5060	5060	5060	0
441	20250110	121800	68888400	5060	5060	5060	5060	0
442	20250110	121700	68888400	5060	5060	5060	5060	0
443	20250110	121600	68888400	5060	5060	5060	5060	0
444	20250110	121500	68888400	5060	5060	5060	5060	0
445	20250110	121400	68888400	5060	5060	5060	5060	0
446	20250110	121300	68888400	5060	5060	5060	5060	0
447	20250110	121200	68888400	5060	5060	5060	5060	0
448	20250110	121100	68888400	5060	5060	5060	5060	0
449	20250110	121000	68888400	5060	5060	5060	5060	0
450	20250110	120900	68888400	5060	5060	5060	5060	0
451	20250110	120800	68888400	5060	5060	5060	5060	0
452	20250110	120700	68888400	5060	5060	5060	5060	0
453	20250110	120600	68888400	5060	5060	5060	5060	0
454	20250110	120500	68888400	5060	5060	5060	5060	0
455	20250110	120400	68888400	5060	5060	5060	5060	0
456	20250110	120300	68888400	5060	5060	5060	5060	0
457	20250110	120200	68888400	5060	5060	5060	5060	0
458	20250110	120100	68888400	5060	5060	5060	5060	0
459	20250110	120000	68888400	5060	5060	5060	5060	0
460	20250110	115900	68888400	5060	5060	5060	5060	0
461	20250110	115800	68888400	5060	5060	5060	5060	0
462	20250110	115700	68888400	5060	5060	5060	5060	0
463	20250110	115600	68888400	5060	5060	5060	5060	0
464	20250110	115500	68888400	5060	5060	5060	5060	0
465	20250110	115400	68888400	5060	5060	5060	5060	0
466	20250110	115300	68888400	5060	5060	5060	5060	1
467	20250110	115200	68883340	5020	5030	5030	5020	100
468	20250110	115100	68381260	5060	5060	5060	5060	0
469	20250110	115000	68381260	5060	5050	5060	5050	2
470	20250110	114900	68371150	5070	5070	5070	5070	0
471	20250110	114800	68371150	5070	5070	5070	5070	0
472	20250110	114700	68371150	5070	5070	5070	5070	0
473	20250110	114600	68371150	5070	5070	5070	5070	0
474	20250110	114500	68371150	5070	5070	5070	5070	0
475	20250110	114400	68371150	5070	5070	5070	5070	0
476	20250110	114300	68371150	5070	5070	5070	5070	0
477	20250110	114200	68371150	5070	5070	5070	5070	0
478	20250110	114100	68371150	5070	5070	5070	5070	0
479	20250110	114000	68371150	5070	5070	5070	5070	0
480	20250110	113900	68371150	5070	5070	5070	5070	0
481	20250110	113800	68371150	5070	5070	5070	5070	0
482	20250110	113700	68371150	5070	5050	5070	5050	1184
483	20250110	113600	62380730	5050	5050	5050	5050	0
484	20250110	113500	62380730	5050	5030	5050	5020	4
485	20250110	113400	62360600	5050	5050	5050	5050	0
486	20250110	113300	62360600	5050	5050	5050	5050	0
487	20250110	113200	62360600	5050	5050	5050	5050	0
488	20250110	113100	62360600	5050	5050	5050	5050	0
489	20250110	113000	62360600	5050	5050	5050	5050	0
490	20250110	112900	62360600	5050	5040	5050	5040	2
491	20250110	112800	62350510	5010	5010	5010	5010	0
492	20250110	112700	62350510	5010	5010	5010	5010	0
493	20250110	112600	62350510	5010	5010	5010	5010	0
494	20250110	112500	62350510	5010	5010	5010	5010	0
495	20250110	112400	62350510	5010	5010	5010	5010	0
496	20250110	112300	62350510	5010	5010	5010	5010	0
497	20250110	112200	62350510	5010	5010	5010	5010	1
498	20250110	112100	62345500	5060	5060	5060	5060	0
499	20250110	112000	62345500	5060	5060	5060	5060	0
500	20250110	111900	62345500	5060	5060	5060	5060	30
501	20250110	111800	62193700	5060	5060	5060	5060	19
502	20250110	111700	62097560	5060	5060	5060	5060	0
503	20250110	111600	62097560	5060	5060	5060	5060	0
504	20250110	111500	62097560	5060	5060	5060	5060	0
505	20250110	111400	62097560	5060	5060	5060	5060	0
506	20250110	111300	62097560	5060	5060	5060	5060	1
507	20250110	111200	62092500	5060	5060	5060	5060	0
508	20250110	111100	62092500	5060	5060	5060	5060	0
509	20250110	111000	62092500	5060	5040	5060	5000	2257
510	20250110	110900	50798670	5060	5060	5060	5060	0
511	20250110	110800	50798670	5060	5060	5060	5060	0
512	20250110	110700	50798670	5060	5060	5060	5060	0
513	20250110	110600	50798670	5060	5060	5060	5060	19
514	20250110	110500	50702530	5050	5050	5050	5050	0
515	20250110	110400	50702530	5050	5050	5050	5050	0
516	20250110	110300	50702530	5050	5050	5050	5050	0
517	20250110	110200	50702530	5050	5050	5050	5050	0
518	20250110	110100	50702530	5050	5050	5050	5050	0
519	20250110	110000	50702530	5050	5050	5050	5050	2256
520	20250110	105900	39309730	5050	5020	5050	5010	183
521	20250110	105800	38392850	5050	5050	5050	5050	0
522	20250110	105700	38392850	5050	5030	5050	5030	7
523	20250110	105600	38357620	5030	5050	5050	5030	15
524	20250110	105500	38282050	5030	5030	5030	5030	0
525	20250110	105400	38282050	5030	5030	5030	5030	10
526	20250110	105300	38231750	5020	5020	5020	5020	0
527	20250110	105200	38231750	5020	5020	5020	5020	0
528	20250110	105100	38231750	5020	5020	5020	5020	1150
529	20250110	105000	32458750	5010	5010	5010	5010	0
530	20250110	104900	32458750	5010	5010	5010	5010	0
531	20250110	104800	32458750	5010	5010	5010	5010	0
532	20250110	104700	32458750	5010	5010	5010	5010	0
533	20250110	104600	32458750	5010	5010	5010	5010	0
534	20250110	104500	32458750	5010	5010	5010	5010	0
535	20250110	104400	32458750	5010	5010	5010	5010	0
536	20250110	104300	32458750	5010	5010	5010	5010	0
537	20250110	104200	32458750	5010	5030	5030	5010	758
538	20250110	104100	28653760	5020	5020	5020	5020	0
539	20250110	104000	28653760	5020	5020	5020	5020	0
540	20250110	103900	28653760	5020	5020	5020	5020	0
541	20250110	103800	28653760	5020	5020	5020	5020	121
542	20250110	103700	28046340	5030	5030	5030	5030	111
543	20250110	103600	27488010	5030	5030	5030	5030	0
544	20250110	103500	27488010	5030	5030	5030	5030	0
545	20250110	103400	27488010	5030	5030	5030	5030	0
546	20250110	103300	27488010	5030	5030	5030	5030	0
547	20250110	103200	27488010	5030	5050	5050	5030	549
548	20250110	103100	24724040	5060	5060	5060	5060	0
549	20250110	103000	24724040	5060	5060	5060	5060	19
550	20250110	102900	24627900	5050	5050	5050	5050	0
551	20250110	102800	24627900	5050	5050	5050	5050	21
552	20250110	102700	24521850	5070	5060	5070	5060	79
553	20250110	102600	24121690	5070	5070	5070	5070	0
554	20250110	102500	24121690	5070	5070	5070	5070	1
555	20250110	102400	24116620	5070	5070	5070	5070	1
556	20250110	102300	24111550	5070	5070	5070	5070	0
557	20250110	102200	24111550	5070	5070	5070	5070	0
558	20250110	102100	24111550	5070	5070	5070	5070	0
559	20250110	102000	24111550	5070	5070	5070	5070	0
560	20250110	101900	24111550	5070	5070	5070	5070	0
561	20250110	101800	24111550	5070	5070	5070	5070	35
562	20250110	101700	23934100	5060	5060	5060	5060	0
563	20250110	101600	23934100	5060	5060	5060	5060	8
564	20250110	101500	23893620	5040	5040	5040	5040	0
565	20250110	101400	23893620	5040	5040	5040	5040	0
566	20250110	101300	23893620	5040	5040	5040	5040	0
567	20250110	101200	23893620	5040	5040	5040	5040	0
568	20250110	101100	23893620	5040	5040	5040	5040	0
569	20250110	101000	23893620	5040	5040	5040	5040	0
570	20250110	100900	23893620	5040	5040	5040	5040	0
571	20250110	100800	23893620	5040	5040	5040	5040	0
572	20250110	100700	23893620	5040	5040	5040	5040	0
573	20250110	100600	23893620	5040	5040	5040	5040	10
574	20250110	100500	23843220	5040	5040	5040	5040	35
575	20250110	100400	23666820	5060	5060	5060	5060	25
576	20250110	100300	23540320	5060	5060	5060	5060	0
577	20250110	100200	23540320	5060	5060	5060	5060	0
578	20250110	100100	23540320	5060	5060	5060	5060	124
579	20250110	100000	22912880	5060	5060	5060	5060	36
580	20250110	095900	22730720	5050	5050	5050	5050	0
581	20250110	095800	22730720	5050	5050	5050	5050	18
582	20250110	095700	22639820	5050	5050	5050	5050	13
583	20250110	095600	22574170	5070	5070	5070	5070	0
584	20250110	095500	22574170	5070	5060	5070	5060	30
585	20250110	095400	22422080	5070	5070	5070	5070	0
586	20250110	095300	22422080	5070	5070	5070	5070	23
587	20250110	095200	22305470	5030	5030	5030	5030	0
588	20250110	095100	22305470	5030	5030	5030	5030	0
589	20250110	095000	22305470	5030	5030	5030	5030	0
590	20250110	094900	22305470	5030	5030	5030	5030	0
591	20250110	094800	22305470	5030	5030	5030	5030	0
592	20250110	094700	22305470	5030	5070	5070	5030	6
593	20250110	094600	22275090	5070	5070	5070	5070	0
594	20250110	094500	22275090	5070	5070	5070	5070	1
595	20250110	094400	22270020	5070	5070	5070	5070	7
596	20250110	094300	22234530	5030	5060	5060	5030	107
597	20250110	094200	21695540	5080	5080	5080	5080	0
598	20250110	094100	21695540	5080	5080	5080	5080	0
599	20250110	094000	21695540	5080	5080	5080	5080	0
600	20250110	093900	21695540	5080	5080	5080	5080	0
601	20250110	093800	21695540	5080	5080	5080	5080	0
602	20250110	093700	21695540	5080	5080	5080	5080	0
603	20250110	093600	21695540	5080	5080	5080	5080	0
604	20250110	093500	21695540	5080	5080	5080	5080	0
605	20250110	093400	21695540	5080	5080	5080	5080	3
606	20250110	093300	21680300	5080	5070	5080	5070	1000
607	20250110	093200	16600400	5080	5080	5080	5080	5
608	20250110	093100	16575000	5080	5080	5080	5080	0
609	20250110	093000	16575000	5080	5080	5080	5080	0
610	20250110	092900	16575000	5080	5080	5080	5080	0
611	20250110	092800	16575000	5080	5080	5080	5080	0
612	20250110	092700	16575000	5080	5080	5080	5080	0
613	20250110	092600	16575000	5080	5080	5080	5080	25
614	20250110	092500	16448000	5080	5080	5080	5080	0
615	20250110	092400	16448000	5080	5080	5080	5080	0
616	20250110	092300	16448000	5080	5080	5080	5080	0
617	20250110	092200	16448000	5080	5070	5080	5070	206
618	20250110	092100	15402740	5070	5070	5070	5070	5
619	20250110	092000	15377390	5080	5080	5080	5080	0
620	20250110	091900	15377390	5080	5080	5080	5080	0
621	20250110	091800	15377390	5080	5070	5080	5070	302
622	20250110	091700	13843640	5070	5070	5070	5070	9
623	20250110	091600	13798010	5080	5080	5080	5080	84
624	20250110	091500	13371290	5070	5070	5070	5070	0
625	20250110	091400	13371290	5070	5070	5070	5070	317
626	20250110	091300	11764100	5070	5060	5070	5060	1000
627	20250110	091200	6696600	5060	5060	5060	5060	0
628	20250110	091100	6696600	5060	5060	5060	5060	51
629	20250110	091000	6438540	5020	5020	5020	5020	20
630	20250110	090900	6338140	5060	5050	5060	5050	50
631	20250110	090800	6085150	5050	5050	5050	5050	1
632	20250110	090700	6080100	5020	5020	5020	5020	0
633	20250110	090600	6080100	5020	5020	5020	5020	16
634	20250110	090500	5999780	5020	5020	5020	5020	218
635	20250110	090400	4905420	5020	5020	5020	5020	27
636	20250110	090300	4769880	5000	5030	5030	5000	609
637	20250110	090200	1716800	5030	5050	5050	5030	11
638	20250110	090100	1661450	5050	5050	5050	5050	0
639	20250110	090000	1661450	5050	5050	5050	5050	329