KissMeData/054210/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193800	97976310	5080	5080	5080	5080	377
3	20250114	193700	97976310	5080	5080	5080	5080	0
4	20250114	193600	97976310	5080	5080	5080	5080	0
5	20250114	193500	97976310	5080	5080	5080	5080	0
6	20250114	193400	97976310	5080	5080	5080	5080	0
7	20250114	193300	97976310	5080	5080	5080	5080	0
8	20250114	193200	97976310	5080	5080	5080	5080	0
9	20250114	193100	97976310	5080	5080	5080	5080	0
10	20250114	193000	97976310	5080	5080	5080	5080	0
11	20250114	192900	97976310	5080	5080	5080	5080	0
12	20250114	192800	97976310	5080	5080	5080	5080	0
13	20250114	192700	97976310	5080	5080	5080	5080	0
14	20250114	192600	97976310	5080	5080	5080	5080	0
15	20250114	192500	97976310	5080	5080	5080	5080	0
16	20250114	192400	97976310	5080	5080	5080	5080	0
17	20250114	192300	97976310	5080	5080	5080	5080	0
18	20250114	192200	97976310	5080	5080	5080	5080	0
19	20250114	192100	97976310	5080	5080	5080	5080	0
20	20250114	192000	97976310	5080	5080	5080	5080	0
21	20250114	191900	97976310	5080	5080	5080	5080	0
22	20250114	191800	97976310	5080	5080	5080	5080	0
23	20250114	191700	97976310	5080	5080	5080	5080	0
24	20250114	191600	97976310	5080	5080	5080	5080	0
25	20250114	191500	97976310	5080	5080	5080	5080	0
26	20250114	191400	97976310	5080	5080	5080	5080	0
27	20250114	191300	97976310	5080	5080	5080	5080	0
28	20250114	191200	97976310	5080	5080	5080	5080	0
29	20250114	191100	97976310	5080	5080	5080	5080	0
30	20250114	191000	97976310	5080	5080	5080	5080	0
31	20250114	190900	97976310	5080	5080	5080	5080	0
32	20250114	190800	97976310	5080	5080	5080	5080	377
33	20250114	190700	97976310	5080	5080	5080	5080	0
34	20250114	190600	97976310	5080	5080	5080	5080	0
35	20250114	190500	97976310	5080	5080	5080	5080	0
36	20250114	190400	97976310	5080	5080	5080	5080	0
37	20250114	190300	97976310	5080	5080	5080	5080	0
38	20250114	190200	97976310	5080	5080	5080	5080	0
39	20250114	190100	97976310	5080	5080	5080	5080	0
40	20250114	190000	97976310	5080	5080	5080	5080	0
41	20250114	185900	97976310	5080	5080	5080	5080	0
42	20250114	185800	97976310	5080	5080	5080	5080	0
43	20250114	185700	97976310	5080	5080	5080	5080	0
44	20250114	185600	97976310	5080	5080	5080	5080	0
45	20250114	185500	97976310	5080	5080	5080	5080	0
46	20250114	185400	97976310	5080	5080	5080	5080	0
47	20250114	185300	97976310	5080	5080	5080	5080	0
48	20250114	185200	97976310	5080	5080	5080	5080	0
49	20250114	185100	97976310	5080	5080	5080	5080	0
50	20250114	185000	97976310	5080	5080	5080	5080	0
51	20250114	184900	97976310	5080	5080	5080	5080	0
52	20250114	184800	97976310	5080	5080	5080	5080	0
53	20250114	184700	97976310	5080	5080	5080	5080	0
54	20250114	184600	97976310	5080	5080	5080	5080	0
55	20250114	184500	97976310	5080	5080	5080	5080	0
56	20250114	184400	97976310	5080	5080	5080	5080	0
57	20250114	184300	97976310	5080	5080	5080	5080	0
58	20250114	184200	97976310	5080	5080	5080	5080	0
59	20250114	184100	97976310	5080	5080	5080	5080	0
60	20250114	184000	97976310	5080	5080	5080	5080	0
61	20250114	183900	97976310	5080	5080	5080	5080	0
62	20250114	183800	97976310	5080	5080	5080	5080	377
63	20250114	183700	97976310	5080	5080	5080	5080	0
64	20250114	183600	97976310	5080	5080	5080	5080	0
65	20250114	183500	97976310	5080	5080	5080	5080	0
66	20250114	183400	97976310	5080	5080	5080	5080	0
67	20250114	183300	97976310	5080	5080	5080	5080	0
68	20250114	183200	97976310	5080	5080	5080	5080	0
69	20250114	183100	97976310	5080	5080	5080	5080	0
70	20250114	183000	97976310	5080	5080	5080	5080	0
71	20250114	182900	97976310	5080	5080	5080	5080	0
72	20250114	182800	97976310	5080	5080	5080	5080	0
73	20250114	182700	97976310	5080	5080	5080	5080	0
74	20250114	182600	97976310	5080	5080	5080	5080	0
75	20250114	182500	97976310	5080	5080	5080	5080	0
76	20250114	182400	97976310	5080	5080	5080	5080	0
77	20250114	182300	97976310	5080	5080	5080	5080	0
78	20250114	182200	97976310	5080	5080	5080	5080	0
79	20250114	182100	97976310	5080	5080	5080	5080	0
80	20250114	182000	97976310	5080	5080	5080	5080	0
81	20250114	181900	97976310	5080	5080	5080	5080	0
82	20250114	181800	97976310	5080	5080	5080	5080	0
83	20250114	181700	97976310	5080	5080	5080	5080	0
84	20250114	181600	97976310	5080	5080	5080	5080	0
85	20250114	181500	97976310	5080	5080	5080	5080	0
86	20250114	181400	97976310	5080	5080	5080	5080	0
87	20250114	181300	97976310	5080	5080	5080	5080	0
88	20250114	181200	97976310	5080	5080	5080	5080	0
89	20250114	181100	97976310	5080	5080	5080	5080	0
90	20250114	181000	97976310	5080	5080	5080	5080	0
91	20250114	180900	97976310	5080	5080	5080	5080	0
92	20250114	180800	97976310	5080	5080	5080	5080	377
93	20250114	180700	97976310	5080	5080	5080	5080	0
94	20250114	180600	97976310	5080	5080	5080	5080	0
95	20250114	180500	97976310	5080	5080	5080	5080	0
96	20250114	180400	97976310	5080	5080	5080	5080	0
97	20250114	180300	97976310	5080	5080	5080	5080	0
98	20250114	180200	97976310	5080	5080	5080	5080	0
99	20250114	180100	97976310	5080	5080	5080	5080	0
100	20250114	180000	97976310	5080	5080	5080	5080	0
101	20250114	175900	97976310	5080	5080	5080	5080	0
102	20250114	175800	97976310	5080	5080	5080	5080	0
103	20250114	175700	97976310	5080	5080	5080	5080	0
104	20250114	175600	97976310	5080	5080	5080	5080	0
105	20250114	175500	97976310	5080	5080	5080	5080	0
106	20250114	175400	97976310	5080	5080	5080	5080	0
107	20250114	175300	97976310	5080	5080	5080	5080	0
108	20250114	175200	97976310	5080	5080	5080	5080	0
109	20250114	175100	97976310	5080	5080	5080	5080	0
110	20250114	175000	97976310	5080	5080	5080	5080	0
111	20250114	174900	97976310	5080	5080	5080	5080	0
112	20250114	174800	97976310	5080	5080	5080	5080	0
113	20250114	174700	97976310	5080	5080	5080	5080	0
114	20250114	174600	97976310	5080	5080	5080	5080	0
115	20250114	174500	97976310	5080	5080	5080	5080	0
116	20250114	174400	97976310	5080	5080	5080	5080	0
117	20250114	174300	97976310	5080	5080	5080	5080	0
118	20250114	174200	97976310	5080	5080	5080	5080	0
119	20250114	174100	97976310	5080	5080	5080	5080	0
120	20250114	174000	97976310	5080	5080	5080	5080	0
121	20250114	173900	97976310	5080	5080	5080	5080	0
122	20250114	173800	97976310	5080	5080	5080	5080	377
123	20250114	173700	97976310	5080	5080	5080	5080	0
124	20250114	173600	97976310	5080	5080	5080	5080	0
125	20250114	173500	97976310	5080	5080	5080	5080	0
126	20250114	173400	97976310	5080	5080	5080	5080	0
127	20250114	173300	97976310	5080	5080	5080	5080	0
128	20250114	173200	97976310	5080	5080	5080	5080	0
129	20250114	173100	97976310	5080	5080	5080	5080	0
130	20250114	173000	97976310	5080	5080	5080	5080	0
131	20250114	172900	97976310	5080	5080	5080	5080	0
132	20250114	172800	97976310	5080	5080	5080	5080	0
133	20250114	172700	97976310	5080	5080	5080	5080	0
134	20250114	172600	97976310	5080	5080	5080	5080	0
135	20250114	172500	97976310	5080	5080	5080	5080	0
136	20250114	172400	97976310	5080	5080	5080	5080	0
137	20250114	172300	97976310	5080	5080	5080	5080	0
138	20250114	172200	97976310	5080	5080	5080	5080	0
139	20250114	172100	97976310	5080	5080	5080	5080	0
140	20250114	172000	97976310	5080	5080	5080	5080	0
141	20250114	171900	97976310	5080	5080	5080	5080	0
142	20250114	171800	97976310	5080	5080	5080	5080	0
143	20250114	171700	97976310	5080	5080	5080	5080	0
144	20250114	171600	97976310	5080	5080	5080	5080	0
145	20250114	171500	97976310	5080	5080	5080	5080	0
146	20250114	171400	97976310	5080	5080	5080	5080	0
147	20250114	171300	97976310	5080	5080	5080	5080	0
148	20250114	171200	97976310	5080	5080	5080	5080	0
149	20250114	171100	97976310	5080	5080	5080	5080	0
150	20250114	171000	97976310	5080	5080	5080	5080	0
151	20250114	170900	97976310	5080	5080	5080	5080	0
152	20250114	170800	97976310	5080	5080	5080	5080	377
153	20250114	170700	97976310	5080	5080	5080	5080	0
154	20250114	170600	97976310	5080	5080	5080	5080	0
155	20250114	170500	97976310	5080	5080	5080	5080	0
156	20250114	170400	97976310	5080	5080	5080	5080	0
157	20250114	170300	97976310	5080	5080	5080	5080	0
158	20250114	170200	97976310	5080	5080	5080	5080	0
159	20250114	170100	97976310	5080	5080	5080	5080	0
160	20250114	170000	97976310	5080	5080	5080	5080	0
161	20250114	165900	97976310	5080	5080	5080	5080	0
162	20250114	165800	97976310	5080	5080	5080	5080	0
163	20250114	165700	97976310	5080	5080	5080	5080	0
164	20250114	165600	97976310	5080	5080	5080	5080	0
165	20250114	165500	97976310	5080	5080	5080	5080	0
166	20250114	165400	97976310	5080	5080	5080	5080	0
167	20250114	165300	97976310	5080	5080	5080	5080	0
168	20250114	165200	97976310	5080	5080	5080	5080	0
169	20250114	165100	97976310	5080	5080	5080	5080	0
170	20250114	165000	97976310	5080	5080	5080	5080	0
171	20250114	164900	97976310	5080	5080	5080	5080	0
172	20250114	164800	97976310	5080	5080	5080	5080	0
173	20250114	164700	97976310	5080	5080	5080	5080	0
174	20250114	164600	97976310	5080	5080	5080	5080	0
175	20250114	164500	97976310	5080	5080	5080	5080	0
176	20250114	164400	97976310	5080	5080	5080	5080	0
177	20250114	164300	97976310	5080	5080	5080	5080	0
178	20250114	164200	97976310	5080	5080	5080	5080	0
179	20250114	164100	97976310	5080	5080	5080	5080	0
180	20250114	164000	97976310	5080	5080	5080	5080	0
181	20250114	163900	97976310	5080	5080	5080	5080	0
182	20250114	163800	97976310	5080	5080	5080	5080	377
183	20250114	163700	97976310	5080	5080	5080	5080	0
184	20250114	163600	97976310	5080	5080	5080	5080	0
185	20250114	163500	97976310	5080	5080	5080	5080	0
186	20250114	163400	97976310	5080	5080	5080	5080	0
187	20250114	163300	97976310	5080	5080	5080	5080	0
188	20250114	163200	97976310	5080	5080	5080	5080	0
189	20250114	163100	97976310	5080	5080	5080	5080	0
190	20250114	163000	97976310	5080	5080	5080	5080	0
191	20250114	162900	97976310	5080	5080	5080	5080	0
192	20250114	162800	97976310	5080	5080	5080	5080	0
193	20250114	162700	97976310	5080	5080	5080	5080	0
194	20250114	162600	97976310	5080	5080	5080	5080	0
195	20250114	162500	97976310	5080	5080	5080	5080	0
196	20250114	162400	97976310	5080	5080	5080	5080	0
197	20250114	162300	97976310	5080	5080	5080	5080	0
198	20250114	162200	97976310	5080	5080	5080	5080	0
199	20250114	162100	97976310	5080	5080	5080	5080	0
200	20250114	162000	97976310	5080	5080	5080	5080	0
201	20250114	161900	97976310	5080	5080	5080	5080	0
202	20250114	161800	97976310	5080	5080	5080	5080	0
203	20250114	161700	97976310	5080	5080	5080	5080	0
204	20250114	161600	97976310	5080	5080	5080	5080	0
205	20250114	161500	97976310	5080	5080	5080	5080	0
206	20250114	161400	97976310	5080	5080	5080	5080	0
207	20250114	161300	97976310	5080	5080	5080	5080	0
208	20250114	161200	97976310	5080	5080	5080	5080	0
209	20250114	161100	97976310	5080	5080	5080	5080	0
210	20250114	161000	97976310	5080	5080	5080	5080	0
211	20250114	160900	97976310	5080	5080	5080	5080	0
212	20250114	160800	97976310	5080	5080	5080	5080	377
213	20250114	160700	97976310	5080	5080	5080	5080	0
214	20250114	160600	97976310	5080	5080	5080	5080	0
215	20250114	160500	97976310	5080	5080	5080	5080	0
216	20250114	160400	97976310	5080	5080	5080	5080	0
217	20250114	160300	97976310	5080	5080	5080	5080	0
218	20250114	160200	97976310	5080	5080	5080	5080	0
219	20250114	160100	97976310	5080	5080	5080	5080	0
220	20250114	160000	97976310	5080	5080	5080	5080	0
221	20250114	155900	97976310	5080	5080	5080	5080	0
222	20250114	155800	97976310	5080	5080	5080	5080	0
223	20250114	155700	97976310	5080	5080	5080	5080	0
224	20250114	155600	97976310	5080	5080	5080	5080	0
225	20250114	155500	97976310	5080	5080	5080	5080	0
226	20250114	155400	97976310	5080	5080	5080	5080	0
227	20250114	155300	97976310	5080	5080	5080	5080	0
228	20250114	155200	97976310	5080	5080	5080	5080	0
229	20250114	155100	97976310	5080	5080	5080	5080	0
230	20250114	155000	97976310	5080	5080	5080	5080	0
231	20250114	154900	97976310	5080	5080	5080	5080	0
232	20250114	154800	97976310	5080	5080	5080	5080	0
233	20250114	154700	97976310	5080	5080	5080	5080	0
234	20250114	154600	97976310	5080	5080	5080	5080	0
235	20250114	154500	97976310	5080	5080	5080	5080	0
236	20250114	154400	97976310	5080	5080	5080	5080	0
237	20250114	154300	97976310	5080	5080	5080	5080	0
238	20250114	154200	97976310	5080	5080	5080	5080	0
239	20250114	154100	97976310	5080	5080	5080	5080	0
240	20250114	154000	97976310	5080	5080	5080	5080	0
241	20250114	153900	97976310	5080	5080	5080	5080	0
242	20250114	153800	97976310	5080	5080	5080	5080	377
243	20250114	153700	97976310	5080	5080	5080	5080	0
244	20250114	153600	97976310	5080	5080	5080	5080	0
245	20250114	153500	97976310	5080	5080	5080	5080	0
246	20250114	153400	97976310	5080	5080	5080	5080	0
247	20250114	153300	97976310	5080	5080	5080	5080	0
248	20250114	153200	97976310	5080	5080	5080	5080	0
249	20250114	153100	97976310	5080	5080	5080	5080	0
250	20250114	153000	97976310	5080	5080	5080	5080	377
251	20250114	152900	96061150	5070	5070	5070	5070	0
252	20250114	152800	96061150	5070	5070	5070	5070	0
253	20250114	152700	96061150	5070	5070	5070	5070	0
254	20250114	152600	96061150	5070	5070	5070	5070	0
255	20250114	152500	96061150	5070	5070	5070	5070	0
256	20250114	152400	96061150	5070	5070	5070	5070	0
257	20250114	152300	96061150	5070	5070	5070	5070	0
258	20250114	152200	96061150	5070	5070	5070	5070	0
259	20250114	152100	96061150	5070	5070	5070	5070	0
260	20250114	152000	96061150	5070	5070	5070	5070	0
261	20250114	151900	96061150	5070	5060	5070	5060	115
262	20250114	151800	95479180	5060	5050	5060	5040	198
263	20250114	151700	94481190	5060	5060	5060	5060	0
264	20250114	151600	94481190	5060	5050	5060	5050	66
265	20250114	151500	94147880	5070	5040	5070	5040	531
266	20250114	151400	91468960	5050	5050	5050	5050	0
267	20250114	151300	91468960	5050	5070	5070	5050	17
268	20250114	151200	91383090	5050	5050	5050	5050	63
269	20250114	151100	91064940	5070	5070	5070	5070	88
270	20250114	151000	90618780	5050	5070	5070	5050	67
271	20250114	150900	90280410	5050	5050	5050	5050	66
272	20250114	150800	89947110	5070	5070	5070	5070	0
273	20250114	150700	89947110	5070	5050	5070	5050	78
274	20250114	150600	89552970	5070	5050	5070	5050	132
275	20250114	150500	88886350	5040	5040	5040	5040	0
276	20250114	150400	88886350	5040	5080	5080	5040	67
277	20250114	150300	88548630	5050	5050	5050	5050	65
278	20250114	150200	88220380	5080	5080	5080	5080	0
279	20250114	150100	88220380	5080	5080	5080	5080	1
280	20250114	150000	88215300	5050	5050	5050	5050	66
281	20250114	145900	87882000	5050	5050	5050	5050	66
282	20250114	145800	87548700	5050	5050	5050	5050	66
283	20250114	145700	87215400	5050	5050	5050	5050	0
284	20250114	145600	87215400	5050	5050	5050	5050	65
285	20250114	145500	86887150	5050	5050	5050	5050	66
286	20250114	145400	86553850	5050	5050	5050	5050	66
287	20250114	145300	86220550	5050	5060	5060	5050	213
288	20250114	145200	85143430	5060	5060	5060	5060	50
289	20250114	145100	84890430	5060	5060	5060	5060	44
290	20250114	145000	84667790	5070	5070	5070	5070	10
291	20250114	144900	84617090	5070	5070	5070	5070	12
292	20250114	144800	84556250	5070	5070	5070	5070	0
293	20250114	144700	84556250	5070	5070	5070	5070	281
294	20250114	144600	83131580	5070	5070	5070	5070	443
295	20250114	144500	80885570	5050	5050	5050	5050	66
296	20250114	144400	80552270	5050	5050	5050	5050	76
297	20250114	144300	80168470	5050	5050	5050	5050	86
298	20250114	144200	79734170	5050	5050	5050	5050	65
299	20250114	144100	79405920	5050	5050	5050	5050	66
300	20250114	144000	79072620	5050	5050	5050	5050	0
301	20250114	143900	79072620	5050	5050	5050	5050	66
302	20250114	143800	78739320	5050	5050	5050	5050	66
303	20250114	143700	78406020	5050	5050	5050	5050	65
304	20250114	143600	78077770	5050	5050	5050	5050	66
305	20250114	143500	77744470	5050	5050	5050	5050	126
306	20250114	143400	77108170	5050	5050	5050	5050	66
307	20250114	143300	76774870	5050	5050	5050	5050	131
308	20250114	143200	76113320	5050	5050	5050	5050	0
309	20250114	143100	76113320	5050	5050	5050	5050	66
310	20250114	143000	75780020	5050	5050	5050	5050	33
311	20250114	142900	75613370	5060	5060	5060	5060	99
312	20250114	142800	75112430	5060	5060	5060	5050	136
313	20250114	142700	74424930	5080	5080	5080	5080	0
314	20250114	142600	74424930	5080	5080	5080	5080	0
315	20250114	142500	74424930	5080	5060	5080	5050	67
316	20250114	142400	74086540	5050	5050	5050	5050	0
317	20250114	142300	74086540	5050	5050	5050	5050	65
318	20250114	142200	73758290	5050	5050	5050	5050	132
319	20250114	142100	73091690	5050	5050	5050	5050	131
320	20250114	142000	72430140	5050	5050	5050	5050	14
321	20250114	141900	72359440	5060	5060	5060	5060	52
322	20250114	141800	72096320	5060	5060	5060	5060	0
323	20250114	141700	72096320	5060	5060	5060	5060	66
324	20250114	141600	71762360	5060	5060	5060	5060	66
325	20250114	141500	71428400	5060	5060	5060	5060	65
326	20250114	141400	71099500	5060	5060	5060	5060	0
327	20250114	141300	71099500	5060	5060	5060	5060	132
328	20250114	141200	70431580	5050	5050	5050	5050	126
329	20250114	141100	69795280	5050	5050	5050	5050	66
330	20250114	141000	69461980	5060	5060	5060	5060	5
331	20250114	140900	69436680	5060	5060	5060	5060	66
332	20250114	140800	69102720	5060	5060	5060	5060	65
333	20250114	140700	68773820	5070	5070	5070	5070	163
334	20250114	140600	67947410	5060	5070	5070	5060	229
335	20250114	140500	66787040	5070	5070	5070	5070	66
336	20250114	140400	66452420	5080	5080	5080	5080	0
337	20250114	140300	66452420	5080	5080	5080	5080	0
338	20250114	140200	66452420	5080	5070	5080	5070	68
339	20250114	140100	66107640	5070	5070	5070	5070	65
340	20250114	140000	65778090	5070	5070	5070	5070	92
341	20250114	135900	65311650	5070	5060	5070	5060	690
342	20250114	135800	61815250	5040	5040	5040	5040	177
343	20250114	135700	60923170	5030	5030	5030	5030	132
344	20250114	135600	60259210	5030	5030	5030	5030	131
345	20250114	135500	59600280	5030	5030	5030	5030	66
346	20250114	135400	59268300	5070	5070	5070	5070	0
347	20250114	135300	59268300	5070	5070	5070	5070	0
348	20250114	135200	59268300	5070	5030	5070	5030	82
349	20250114	135100	58855200	5030	5030	5030	5030	65
350	20250114	135000	58528250	5030	5030	5030	5030	1
351	20250114	134900	58523220	5030	5030	5030	5030	106
352	20250114	134800	57990040	5030	5030	5030	5030	66
353	20250114	134700	57658060	5030	5030	5030	5030	66
354	20250114	134600	57326080	5030	5030	5030	5030	105
355	20250114	134500	56797930	5030	5030	5030	5030	66
356	20250114	134400	56465950	5030	5030	5030	5030	131
357	20250114	134300	55807020	5030	5030	5030	5030	132
358	20250114	134200	55143060	5030	5030	5030	5030	694
359	20250114	134100	51652240	5030	5030	5030	5030	66
360	20250114	134000	51320260	5070	5040	5070	5040	67
361	20250114	133900	50982550	5070	5070	5070	5070	0
362	20250114	133800	50982550	5070	5070	5070	5070	0
363	20250114	133700	50982550	5070	5040	5070	5040	66
364	20250114	133600	50649880	5040	5040	5040	5040	67
365	20250114	133500	50312200	5040	5040	5040	5040	66
366	20250114	133400	49979560	5040	5040	5040	5040	0
367	20250114	133300	49979560	5040	5040	5040	5040	66
368	20250114	133200	49646920	5040	5040	5040	5040	131
369	20250114	133100	48986680	5040	5040	5040	5040	132
370	20250114	133000	48321400	5040	5040	5040	5040	65
371	20250114	132900	47993800	5070	5070	5070	5070	0
372	20250114	132800	47993800	5070	5070	5070	5070	3
373	20250114	132700	47978590	5050	5050	5050	5050	66
374	20250114	132600	47645290	5050	5050	5050	5050	66
375	20250114	132500	47311990	5050	5050	5050	5050	0
376	20250114	132400	47311990	5050	5050	5050	5050	0
377	20250114	132300	47311990	5050	5050	5050	5050	0
378	20250114	132200	47311990	5050	5050	5050	5050	0
379	20250114	132100	47311990	5050	5050	5050	5050	0
380	20250114	132000	47311990	5050	5050	5050	5050	0
381	20250114	131900	47311990	5050	5050	5050	5050	0
382	20250114	131800	47311990	5050	5050	5050	5050	0
383	20250114	131700	47311990	5050	5050	5050	5050	0
384	20250114	131600	47311990	5050	5050	5050	5050	0
385	20250114	131500	47311990	5050	5050	5050	5050	20
386	20250114	131400	47210990	5070	5070	5070	5070	0
387	20250114	131300	47210990	5070	5070	5070	5070	0
388	20250114	131200	47210990	5070	5070	5070	5070	0
389	20250114	131100	47210990	5070	5070	5070	5070	0
390	20250114	131000	47210990	5070	5070	5070	5070	0
391	20250114	130900	47210990	5070	5070	5070	5070	1
392	20250114	130800	47205920	5040	5040	5040	5040	0
393	20250114	130700	47205920	5040	5040	5040	5040	97
394	20250114	130600	46717040	5050	5050	5050	5050	103
395	20250114	130500	46196890	5070	5070	5070	5070	1
396	20250114	130400	46191820	5060	5060	5060	5060	33
397	20250114	130300	46024840	5070	5070	5070	5070	16
398	20250114	130200	45943720	5060	5060	5060	5060	20
399	20250114	130100	45842520	5050	5050	5050	5050	0
400	20250114	130000	45842520	5050	5050	5050	5050	726
401	20250114	125900	42176220	5050	5050	5050	5050	1
402	20250114	125800	42171170	5030	5030	5030	5030	0
403	20250114	125700	42171170	5030	5030	5030	5030	0
404	20250114	125600	42171170	5030	5030	5030	5030	0
405	20250114	125500	42171170	5030	5030	5030	5030	0
406	20250114	125400	42171170	5030	5030	5030	5030	0
407	20250114	125300	42171170	5030	5030	5040	5030	1402
408	20250114	125200	35105110	5030	5030	5030	5030	0
409	20250114	125100	35105110	5030	5030	5030	5030	0
410	20250114	125000	35105110	5030	5040	5040	5030	14
411	20250114	124900	35034640	5020	5020	5020	5020	0
412	20250114	124800	35034640	5020	5020	5020	5020	0
413	20250114	124700	35034640	5020	5020	5020	5020	0
414	20250114	124600	35034640	5020	5040	5040	5020	16
415	20250114	124500	34954020	5040	5040	5040	5040	0
416	20250114	124400	34954020	5040	5040	5040	5040	0
417	20250114	124300	34954020	5040	5040	5040	5040	0
418	20250114	124200	34954020	5040	5040	5040	5040	160
419	20250114	124100	34147620	5020	5020	5020	5020	10
420	20250114	124000	34097420	5040	5040	5040	5040	0
421	20250114	123900	34097420	5040	5040	5040	5040	0
422	20250114	123800	34097420	5040	5040	5040	5040	0
423	20250114	123700	34097420	5040	5040	5040	5040	50
424	20250114	123600	33845420	5040	5040	5040	5040	0
425	20250114	123500	33845420	5040	5040	5040	5040	0
426	20250114	123400	33845420	5040	5040	5040	5040	0
427	20250114	123300	33845420	5040	5040	5040	5040	0
428	20250114	123200	33845420	5040	5040	5040	5040	0
429	20250114	123100	33845420	5040	5040	5040	5040	0
430	20250114	123000	33845420	5040	5040	5040	5040	0
431	20250114	122900	33845420	5040	5040	5040	5040	0
432	20250114	122800	33845420	5040	5040	5040	5040	0
433	20250114	122700	33845420	5040	5020	5040	5020	102
434	20250114	122600	33333360	5040	5040	5040	5040	0
435	20250114	122500	33333360	5040	5040	5040	5040	0
436	20250114	122400	33333360	5040	5040	5040	5040	0
437	20250114	122300	33333360	5040	5030	5040	5010	102
438	20250114	122200	32820670	5040	5040	5040	5040	0
439	20250114	122100	32820670	5040	5040	5040	5040	0
440	20250114	122000	32820670	5040	5040	5040	5040	0
441	20250114	121900	32820670	5040	5040	5040	5040	0
442	20250114	121800	32820670	5040	5040	5040	5040	5
443	20250114	121700	32795470	5040	5040	5040	5040	0
444	20250114	121600	32795470	5040	5040	5040	5040	0
445	20250114	121500	32795470	5040	5040	5040	5040	0
446	20250114	121400	32795470	5040	5040	5040	5040	25
447	20250114	121300	32669470	5040	5050	5050	5040	20
448	20250114	121200	32568620	5020	5020	5020	5020	0
449	20250114	121100	32568620	5020	5040	5040	5020	300
450	20250114	121000	31060370	5040	5040	5040	5040	100
451	20250114	120900	30556370	5050	5050	5050	5050	15
452	20250114	120800	30480620	5050	5050	5050	5050	0
453	20250114	120700	30480620	5050	5050	5050	5050	0
454	20250114	120600	30480620	5050	5050	5050	5050	0
455	20250114	120500	30480620	5050	5050	5050	5050	1
456	20250114	120400	30475570	5020	5020	5020	5020	0
457	20250114	120300	30475570	5020	5030	5030	5020	1085
458	20250114	120200	25028580	5050	5050	5050	5050	0
459	20250114	120100	25028580	5050	5050	5050	5050	0
460	20250114	120000	25028580	5050	5050	5050	5050	0
461	20250114	115900	25028580	5050	5050	5050	5050	1
462	20250114	115800	25023530	5030	5030	5030	5030	1
463	20250114	115700	25018500	5030	5030	5030	5030	0
464	20250114	115600	25018500	5030	5030	5030	5030	0
465	20250114	115500	25018500	5030	5030	5030	5030	1
466	20250114	115400	25013470	5050	5050	5050	5050	0
467	20250114	115300	25013470	5050	5050	5050	5050	0
468	20250114	115200	25013470	5050	5050	5050	5050	0
469	20250114	115100	25013470	5050	5050	5050	5050	0
470	20250114	115000	25013470	5050	5050	5050	5050	0
471	20250114	114900	25013470	5050	5050	5050	5050	0
472	20250114	114800	25013470	5050	5050	5050	5050	0
473	20250114	114700	25013470	5050	5050	5050	5050	0
474	20250114	114600	25013470	5050	5050	5050	5050	0
475	20250114	114500	25013470	5050	5050	5050	5050	0
476	20250114	114400	25013470	5050	5050	5050	5050	0
477	20250114	114300	25013470	5050	5050	5050	5050	0
478	20250114	114200	25013470	5050	5050	5050	5050	0
479	20250114	114100	25013470	5050	5050	5050	5050	0
480	20250114	114000	25013470	5050	5050	5050	5050	0
481	20250114	113900	25013470	5050	5050	5050	5050	0
482	20250114	113800	25013470	5050	5050	5050	5050	100
483	20250114	113700	24508470	5050	5050	5050	5050	0
484	20250114	113600	24508470	5050	5050	5050	5050	0
485	20250114	113500	24508470	5050	5050	5050	5050	0
486	20250114	113400	24508470	5050	5050	5050	5050	1
487	20250114	113300	24503420	5010	5010	5010	5010	0
488	20250114	113200	24503420	5010	5050	5050	5010	105
489	20250114	113100	23976870	5010	5010	5010	5010	0
490	20250114	113000	23976870	5010	5030	5030	5010	23
491	20250114	112900	23861220	5050	5050	5050	5050	0
492	20250114	112800	23861220	5050	5050	5050	5050	0
493	20250114	112700	23861220	5050	5050	5050	5050	0
494	20250114	112600	23861220	5050	5050	5050	5050	0
495	20250114	112500	23861220	5050	5050	5050	5050	0
496	20250114	112400	23861220	5050	5050	5050	5050	0
497	20250114	112300	23861220	5050	5050	5050	5050	0
498	20250114	112200	23861220	5050	5050	5050	5050	0
499	20250114	112100	23861220	5050	5050	5050	5050	5
500	20250114	112000	23835970	5020	5020	5020	5020	3
501	20250114	111900	23820910	5020	5020	5020	5010	153
502	20250114	111800	23052900	5020	5020	5020	5020	1
503	20250114	111700	23047880	5050	5050	5050	5050	0
504	20250114	111600	23047880	5050	5050	5050	5050	1
505	20250114	111500	23042830	5050	5050	5050	5050	1
506	20250114	111400	23037780	5050	5050	5050	5050	0
507	20250114	111300	23037780	5050	5050	5050	5050	0
508	20250114	111200	23037780	5050	5050	5050	5050	0
509	20250114	111100	23037780	5050	5050	5050	5050	0
510	20250114	111000	23037780	5050	5050	5050	5050	0
511	20250114	110900	23037780	5050	5050	5050	5050	1
512	20250114	110800	23032730	5050	5050	5050	5050	1
513	20250114	110700	23027680	5050	5050	5050	5050	0
514	20250114	110600	23027680	5050	5050	5050	5050	26
515	20250114	110500	22896380	5050	5050	5050	5050	0
516	20250114	110400	22896380	5050	5050	5050	5050	0
517	20250114	110300	22896380	5050	5050	5050	5050	20
518	20250114	110200	22795380	5050	5050	5050	5050	0
519	20250114	110100	22795380	5050	5050	5050	5050	0
520	20250114	110000	22795380	5050	5050	5050	5050	2
521	20250114	105900	22785280	5050	5050	5050	5050	2
522	20250114	105800	22775180	5050	5050	5050	5050	0
523	20250114	105700	22775180	5050	5050	5050	5050	1
524	20250114	105600	22770130	5040	5040	5040	5040	300
525	20250114	105500	21258130	5040	5040	5040	5040	0
526	20250114	105400	21258130	5040	5040	5040	5040	0
527	20250114	105300	21258130	5040	5040	5040	5040	0
528	20250114	105200	21258130	5040	5040	5040	5040	2
529	20250114	105100	21248050	5010	5020	5020	5010	200
530	20250114	105000	20245680	5040	5040	5040	5040	15
531	20250114	104900	20170080	5040	5040	5040	5040	0
532	20250114	104800	20170080	5040	5040	5040	5040	0
533	20250114	104700	20170080	5040	5040	5040	5040	2
534	20250114	104600	20160000	5040	5030	5040	5030	25
535	20250114	104500	20034240	5040	5040	5040	5040	0
536	20250114	104400	20034240	5040	5040	5040	5040	8
537	20250114	104300	19993920	5040	5040	5040	5040	0
538	20250114	104200	19993920	5040	5040	5040	5040	0
539	20250114	104100	19993920	5040	5040	5040	5040	0
540	20250114	104000	19993920	5040	5040	5040	5040	20
541	20250114	103900	19893120	5040	5040	5040	5040	0
542	20250114	103800	19893120	5040	5040	5040	5040	0
543	20250114	103700	19893120	5040	5040	5040	5040	0
544	20250114	103600	19893120	5040	5040	5040	5040	0
545	20250114	103500	19893120	5040	5020	5040	5020	25
546	20250114	103400	19767320	5040	5040	5040	5040	0
547	20250114	103300	19767320	5040	5040	5040	5040	0
548	20250114	103200	19767320	5040	5040	5040	5040	0
549	20250114	103100	19767320	5040	5040	5040	5040	0
550	20250114	103000	19767320	5040	5040	5040	5040	0
551	20250114	102900	19767320	5040	5040	5040	5040	1
552	20250114	102800	19762280	5030	5030	5030	5030	1
553	20250114	102700	19757250	5040	5040	5040	5040	0
554	20250114	102600	19757250	5040	5040	5040	5040	0
555	20250114	102500	19757250	5040	5040	5040	5040	0
556	20250114	102400	19757250	5040	5030	5040	5030	5
557	20250114	102300	19732090	5020	5030	5030	5020	2
558	20250114	102200	19722040	5040	5040	5040	5040	0
559	20250114	102100	19722040	5040	5040	5040	5040	400
560	20250114	102000	17706040	5040	5040	5040	5040	0
561	20250114	101900	17706040	5040	5040	5040	5040	4
562	20250114	101800	17685880	5030	5030	5030	5030	2
563	20250114	101700	17675820	5040	5040	5040	5040	0
564	20250114	101600	17675820	5040	5040	5040	5040	0
565	20250114	101500	17675820	5040	5030	5040	5030	202
566	20250114	101400	16659740	5020	5020	5020	5020	9
567	20250114	101300	16614560	5010	5010	5010	5010	0
568	20250114	101200	16614560	5010	5010	5010	5010	0
569	20250114	101100	16614560	5010	5020	5020	5010	39
570	20250114	101000	16419030	5030	5030	5030	5030	0
571	20250114	100900	16419030	5030	5030	5030	5030	1
572	20250114	100800	16414000	5040	5040	5040	5040	0
573	20250114	100700	16414000	5040	5040	5040	5040	0
574	20250114	100600	16414000	5040	5040	5040	5030	6
575	20250114	100500	16383800	5050	5050	5050	5050	0
576	20250114	100400	16383800	5050	5050	5050	5050	1
577	20250114	100300	16378750	5060	5060	5060	5060	1
578	20250114	100200	16373690	5060	5060	5060	5060	0
579	20250114	100100	16373690	5060	5060	5060	5060	0
580	20250114	100000	16373690	5060	5060	5060	5060	0
581	20250114	095900	16373690	5060	5060	5060	5060	0
582	20250114	095800	16373690	5060	5060	5060	5060	0
583	20250114	095700	16373690	5060	5060	5060	5060	0
584	20250114	095600	16373690	5060	5060	5060	5060	0
585	20250114	095500	16373690	5060	5060	5060	5060	1
586	20250114	095400	16368630	5040	5040	5040	5040	4
587	20250114	095300	16348470	5020	5020	5020	5020	0
588	20250114	095200	16348470	5020	5020	5020	5020	0
589	20250114	095100	16348470	5020	5050	5050	5020	40
590	20250114	095000	16147440	5070	5070	5070	5070	0
591	20250114	094900	16147440	5070	5070	5070	5070	0
592	20250114	094800	16147440	5070	5060	5070	5060	102
593	20250114	094700	15631300	5050	5040	5050	5040	201
594	20250114	094600	14616260	5050	5050	5050	5050	0
595	20250114	094500	14616260	5050	5050	5050	5050	15
596	20250114	094400	14540510	5050	5050	5050	5050	2
597	20250114	094300	14530410	5050	5050	5050	5050	1
598	20250114	094200	14525360	5050	5050	5050	5050	16
599	20250114	094100	14444560	5010	5010	5010	5010	0
600	20250114	094000	14444560	5010	5010	5010	5010	0
601	20250114	093900	14444560	5010	5030	5030	5010	100
602	20250114	093800	13942530	5060	5060	5060	5060	1
603	20250114	093700	13937470	5050	5050	5050	5050	0
604	20250114	093600	13937470	5050	5050	5050	5050	500
605	20250114	093500	11412470	5050	5050	5050	5050	10
606	20250114	093400	11361970	5050	5050	5050	5050	0
607	20250114	093300	11361970	5050	5050	5050	5050	0
608	20250114	093200	11361970	5050	5050	5050	5050	0
609	20250114	093100	11361970	5050	5050	5050	5050	20
610	20250114	093000	11260970	5050	5050	5050	5050	50
611	20250114	092900	11008470	5050	5020	5050	5020	47
612	20250114	092800	10771170	5050	5050	5050	5050	0
613	20250114	092700	10771170	5050	5050	5050	5050	1
614	20250114	092600	10766120	5050	5050	5050	5050	100
615	20250114	092500	10261120	5050	5050	5050	5050	0
616	20250114	092400	10261120	5050	5050	5050	5050	1
617	20250114	092300	10256070	5020	5020	5020	5020	0
618	20250114	092200	10256070	5020	5050	5050	5020	115
619	20250114	092100	9677720	5050	5050	5050	5050	0
620	20250114	092000	9677720	5050	5050	5050	5050	9
621	20250114	091900	9632270	5050	5050	5050	5050	50
622	20250114	091800	9379770	5050	5050	5050	5050	0
623	20250114	091700	9379770	5050	5050	5050	5050	0
624	20250114	091600	9379770	5050	5050	5050	5050	0
625	20250114	091500	9379770	5050	5050	5050	5050	0
626	20250114	091400	9379770	5050	5050	5050	5050	0
627	20250114	091300	9379770	5050	5040	5050	5040	2
628	20250114	091200	9369680	5050	5050	5050	5050	0
629	20250114	091100	9369680	5050	5050	5050	5050	1
630	20250114	091000	9364630	5060	5060	5060	5060	0
631	20250114	090900	9364630	5060	5060	5060	5060	0
632	20250114	090800	9364630	5060	5060	5060	5060	0
633	20250114	090700	9364630	5060	5060	5060	5060	0
634	20250114	090600	9364630	5060	5040	5060	5040	13
635	20250114	090500	9299090	5040	5050	5050	5040	52
636	20250114	090400	9036510	5080	5080	5080	5080	0
637	20250114	090300	9036510	5080	5080	5080	5080	2
638	20250114	090200	9026350	5070	5070	5070	5070	17
639	20250114	090100	8940160	5040	5040	5040	5040	3
640	20250114	090000	8925040	5040	5000	5040	5000	1785