KissMeData/060850/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194200	74868070	5290	5290	5290	5290	589
3	20250110	194100	74868070	5290	5290	5290	5290	0
4	20250110	194000	74868070	5290	5290	5290	5290	0
5	20250110	193900	74868070	5290	5290	5290	5290	0
6	20250110	193800	74868070	5290	5290	5290	5290	0
7	20250110	193700	74868070	5290	5290	5290	5290	0
8	20250110	193600	74868070	5290	5290	5290	5290	0
9	20250110	193500	74868070	5290	5290	5290	5290	0
10	20250110	193400	74868070	5290	5290	5290	5290	0
11	20250110	193300	74868070	5290	5290	5290	5290	0
12	20250110	193200	74868070	5290	5290	5290	5290	0
13	20250110	193100	74868070	5290	5290	5290	5290	0
14	20250110	193000	74868070	5290	5290	5290	5290	0
15	20250110	192900	74868070	5290	5290	5290	5290	0
16	20250110	192800	74868070	5290	5290	5290	5290	0
17	20250110	192700	74868070	5290	5290	5290	5290	0
18	20250110	192600	74868070	5290	5290	5290	5290	0
19	20250110	192500	74868070	5290	5290	5290	5290	0
20	20250110	192400	74868070	5290	5290	5290	5290	0
21	20250110	192300	74868070	5290	5290	5290	5290	0
22	20250110	192200	74868070	5290	5290	5290	5290	0
23	20250110	192100	74868070	5290	5290	5290	5290	0
24	20250110	192000	74868070	5290	5290	5290	5290	0
25	20250110	191900	74868070	5290	5290	5290	5290	0
26	20250110	191800	74868070	5290	5290	5290	5290	0
27	20250110	191700	74868070	5290	5290	5290	5290	0
28	20250110	191600	74868070	5290	5290	5290	5290	0
29	20250110	191500	74868070	5290	5290	5290	5290	0
30	20250110	191400	74868070	5290	5290	5290	5290	0
31	20250110	191300	74868070	5290	5290	5290	5290	0
32	20250110	191200	74868070	5290	5290	5290	5290	589
33	20250110	191100	74868070	5290	5290	5290	5290	0
34	20250110	191000	74868070	5290	5290	5290	5290	0
35	20250110	190900	74868070	5290	5290	5290	5290	0
36	20250110	190800	74868070	5290	5290	5290	5290	0
37	20250110	190700	74868070	5290	5290	5290	5290	0
38	20250110	190600	74868070	5290	5290	5290	5290	0
39	20250110	190500	74868070	5290	5290	5290	5290	0
40	20250110	190400	74868070	5290	5290	5290	5290	0
41	20250110	190300	74868070	5290	5290	5290	5290	0
42	20250110	190200	74868070	5290	5290	5290	5290	0
43	20250110	190100	74868070	5290	5290	5290	5290	0
44	20250110	190000	74868070	5290	5290	5290	5290	0
45	20250110	185900	74868070	5290	5290	5290	5290	0
46	20250110	185800	74868070	5290	5290	5290	5290	0
47	20250110	185700	74868070	5290	5290	5290	5290	0
48	20250110	185600	74868070	5290	5290	5290	5290	0
49	20250110	185500	74868070	5290	5290	5290	5290	0
50	20250110	185400	74868070	5290	5290	5290	5290	0
51	20250110	185300	74868070	5290	5290	5290	5290	0
52	20250110	185200	74868070	5290	5290	5290	5290	0
53	20250110	185100	74868070	5290	5290	5290	5290	0
54	20250110	185000	74868070	5290	5290	5290	5290	0
55	20250110	184900	74868070	5290	5290	5290	5290	0
56	20250110	184800	74868070	5290	5290	5290	5290	0
57	20250110	184700	74868070	5290	5290	5290	5290	0
58	20250110	184600	74868070	5290	5290	5290	5290	0
59	20250110	184500	74868070	5290	5290	5290	5290	0
60	20250110	184400	74868070	5290	5290	5290	5290	0
61	20250110	184300	74868070	5290	5290	5290	5290	0
62	20250110	184200	74868070	5290	5290	5290	5290	589
63	20250110	184100	74868070	5290	5290	5290	5290	0
64	20250110	184000	74868070	5290	5290	5290	5290	0
65	20250110	183900	74868070	5290	5290	5290	5290	0
66	20250110	183800	74868070	5290	5290	5290	5290	0
67	20250110	183700	74868070	5290	5290	5290	5290	0
68	20250110	183600	74868070	5290	5290	5290	5290	0
69	20250110	183500	74868070	5290	5290	5290	5290	0
70	20250110	183400	74868070	5290	5290	5290	5290	0
71	20250110	183300	74868070	5290	5290	5290	5290	0
72	20250110	183200	74868070	5290	5290	5290	5290	0
73	20250110	183100	74868070	5290	5290	5290	5290	0
74	20250110	183000	74868070	5290	5290	5290	5290	0
75	20250110	182900	74868070	5290	5290	5290	5290	0
76	20250110	182800	74868070	5290	5290	5290	5290	0
77	20250110	182700	74868070	5290	5290	5290	5290	0
78	20250110	182600	74868070	5290	5290	5290	5290	0
79	20250110	182500	74868070	5290	5290	5290	5290	0
80	20250110	182400	74868070	5290	5290	5290	5290	0
81	20250110	182300	74868070	5290	5290	5290	5290	0
82	20250110	182200	74868070	5290	5290	5290	5290	0
83	20250110	182100	74868070	5290	5290	5290	5290	0
84	20250110	182000	74868070	5290	5290	5290	5290	0
85	20250110	181900	74868070	5290	5290	5290	5290	0
86	20250110	181800	74868070	5290	5290	5290	5290	0
87	20250110	181700	74868070	5290	5290	5290	5290	0
88	20250110	181600	74868070	5290	5290	5290	5290	0
89	20250110	181500	74868070	5290	5290	5290	5290	0
90	20250110	181400	74868070	5290	5290	5290	5290	0
91	20250110	181300	74868070	5290	5290	5290	5290	0
92	20250110	181200	74868070	5290	5290	5290	5290	589
93	20250110	181100	74868070	5290	5290	5290	5290	0
94	20250110	181000	74868070	5290	5290	5290	5290	0
95	20250110	180900	74868070	5290	5290	5290	5290	0
96	20250110	180800	74868070	5290	5290	5290	5290	0
97	20250110	180700	74868070	5290	5290	5290	5290	0
98	20250110	180600	74868070	5290	5290	5290	5290	0
99	20250110	180500	74868070	5290	5290	5290	5290	0
100	20250110	180400	74868070	5290	5290	5290	5290	0
101	20250110	180300	74868070	5290	5290	5290	5290	0
102	20250110	180200	74868070	5290	5290	5290	5290	0
103	20250110	180100	74868070	5290	5290	5290	5290	0
104	20250110	180000	74868070	5290	5290	5290	5290	0
105	20250110	175900	74868070	5290	5290	5290	5290	0
106	20250110	175800	74868070	5290	5290	5290	5290	0
107	20250110	175700	74868070	5290	5290	5290	5290	0
108	20250110	175600	74868070	5290	5290	5290	5290	0
109	20250110	175500	74868070	5290	5290	5290	5290	0
110	20250110	175400	74868070	5290	5290	5290	5290	0
111	20250110	175300	74868070	5290	5290	5290	5290	0
112	20250110	175200	74868070	5290	5290	5290	5290	0
113	20250110	175100	74868070	5290	5290	5290	5290	0
114	20250110	175000	74868070	5290	5290	5290	5290	0
115	20250110	174900	74868070	5290	5290	5290	5290	0
116	20250110	174800	74868070	5290	5290	5290	5290	0
117	20250110	174700	74868070	5290	5290	5290	5290	0
118	20250110	174600	74868070	5290	5290	5290	5290	0
119	20250110	174500	74868070	5290	5290	5290	5290	0
120	20250110	174400	74868070	5290	5290	5290	5290	0
121	20250110	174300	74868070	5290	5290	5290	5290	0
122	20250110	174200	74868070	5290	5290	5290	5290	589
123	20250110	174100	74868070	5290	5290	5290	5290	0
124	20250110	174000	74868070	5290	5290	5290	5290	0
125	20250110	173900	74868070	5290	5290	5290	5290	0
126	20250110	173800	74868070	5290	5290	5290	5290	0
127	20250110	173700	74868070	5290	5290	5290	5290	0
128	20250110	173600	74868070	5290	5290	5290	5290	0
129	20250110	173500	74868070	5290	5290	5290	5290	0
130	20250110	173400	74868070	5290	5290	5290	5290	0
131	20250110	173300	74868070	5290	5290	5290	5290	0
132	20250110	173200	74868070	5290	5290	5290	5290	0
133	20250110	173100	74868070	5290	5290	5290	5290	0
134	20250110	173000	74868070	5290	5290	5290	5290	0
135	20250110	172900	74868070	5290	5290	5290	5290	0
136	20250110	172800	74868070	5290	5290	5290	5290	0
137	20250110	172700	74868070	5290	5290	5290	5290	0
138	20250110	172600	74868070	5290	5290	5290	5290	0
139	20250110	172500	74868070	5290	5290	5290	5290	0
140	20250110	172400	74868070	5290	5290	5290	5290	0
141	20250110	172300	74868070	5290	5290	5290	5290	0
142	20250110	172200	74868070	5290	5290	5290	5290	0
143	20250110	172100	74868070	5290	5290	5290	5290	0
144	20250110	172000	74868070	5290	5290	5290	5290	0
145	20250110	171900	74868070	5290	5290	5290	5290	0
146	20250110	171800	74868070	5290	5290	5290	5290	0
147	20250110	171700	74868070	5290	5290	5290	5290	0
148	20250110	171600	74868070	5290	5290	5290	5290	0
149	20250110	171500	74868070	5290	5290	5290	5290	0
150	20250110	171400	74868070	5290	5290	5290	5290	0
151	20250110	171300	74868070	5290	5290	5290	5290	0
152	20250110	171200	74868070	5290	5290	5290	5290	589
153	20250110	171100	74868070	5290	5290	5290	5290	0
154	20250110	171000	74868070	5290	5290	5290	5290	0
155	20250110	170900	74868070	5290	5290	5290	5290	0
156	20250110	170800	74868070	5290	5290	5290	5290	0
157	20250110	170700	74868070	5290	5290	5290	5290	0
158	20250110	170600	74868070	5290	5290	5290	5290	0
159	20250110	170500	74868070	5290	5290	5290	5290	0
160	20250110	170400	74868070	5290	5290	5290	5290	0
161	20250110	170300	74868070	5290	5290	5290	5290	0
162	20250110	170200	74868070	5290	5290	5290	5290	0
163	20250110	170100	74868070	5290	5290	5290	5290	0
164	20250110	170000	74868070	5290	5290	5290	5290	0
165	20250110	165900	74868070	5290	5290	5290	5290	0
166	20250110	165800	74868070	5290	5290	5290	5290	0
167	20250110	165700	74868070	5290	5290	5290	5290	0
168	20250110	165600	74868070	5290	5290	5290	5290	0
169	20250110	165500	74868070	5290	5290	5290	5290	0
170	20250110	165400	74868070	5290	5290	5290	5290	0
171	20250110	165300	74868070	5290	5290	5290	5290	0
172	20250110	165200	74868070	5290	5290	5290	5290	0
173	20250110	165100	74868070	5290	5290	5290	5290	0
174	20250110	165000	74868070	5290	5290	5290	5290	0
175	20250110	164900	74868070	5290	5290	5290	5290	0
176	20250110	164800	74868070	5290	5290	5290	5290	0
177	20250110	164700	74868070	5290	5290	5290	5290	0
178	20250110	164600	74868070	5290	5290	5290	5290	0
179	20250110	164500	74868070	5290	5290	5290	5290	0
180	20250110	164400	74868070	5290	5290	5290	5290	0
181	20250110	164300	74868070	5290	5290	5290	5290	0
182	20250110	164200	74868070	5290	5290	5290	5290	589
183	20250110	164100	74868070	5290	5290	5290	5290	0
184	20250110	164000	74868070	5290	5290	5290	5290	0
185	20250110	163900	74868070	5290	5290	5290	5290	0
186	20250110	163800	74868070	5290	5290	5290	5290	0
187	20250110	163700	74868070	5290	5290	5290	5290	0
188	20250110	163600	74868070	5290	5290	5290	5290	0
189	20250110	163500	74868070	5290	5290	5290	5290	0
190	20250110	163400	74868070	5290	5290	5290	5290	0
191	20250110	163300	74868070	5290	5290	5290	5290	0
192	20250110	163200	74868070	5290	5290	5290	5290	0
193	20250110	163100	74868070	5290	5290	5290	5290	0
194	20250110	163000	74868070	5290	5290	5290	5290	0
195	20250110	162900	74868070	5290	5290	5290	5290	0
196	20250110	162800	74868070	5290	5290	5290	5290	0
197	20250110	162700	74868070	5290	5290	5290	5290	0
198	20250110	162600	74868070	5290	5290	5290	5290	0
199	20250110	162500	74868070	5290	5290	5290	5290	0
200	20250110	162400	74868070	5290	5290	5290	5290	0
201	20250110	162300	74868070	5290	5290	5290	5290	0
202	20250110	162200	74868070	5290	5290	5290	5290	0
203	20250110	162100	74868070	5290	5290	5290	5290	0
204	20250110	162000	74868070	5290	5290	5290	5290	0
205	20250110	161900	74868070	5290	5290	5290	5290	0
206	20250110	161800	74868070	5290	5290	5290	5290	0
207	20250110	161700	74868070	5290	5290	5290	5290	0
208	20250110	161600	74868070	5290	5290	5290	5290	0
209	20250110	161500	74868070	5290	5290	5290	5290	0
210	20250110	161400	74868070	5290	5290	5290	5290	0
211	20250110	161300	74868070	5290	5290	5290	5290	0
212	20250110	161200	74868070	5290	5290	5290	5290	589
213	20250110	161100	74868070	5290	5290	5290	5290	0
214	20250110	161000	74868070	5290	5290	5290	5290	0
215	20250110	160900	74868070	5290	5290	5290	5290	0
216	20250110	160800	74868070	5290	5290	5290	5290	0
217	20250110	160700	74868070	5290	5290	5290	5290	0
218	20250110	160600	74868070	5290	5290	5290	5290	0
219	20250110	160500	74868070	5290	5290	5290	5290	0
220	20250110	160400	74868070	5290	5290	5290	5290	0
221	20250110	160300	74868070	5290	5290	5290	5290	0
222	20250110	160200	74868070	5290	5290	5290	5290	0
223	20250110	160100	74868070	5290	5290	5290	5290	0
224	20250110	160000	74868070	5290	5290	5290	5290	0
225	20250110	155900	74868070	5290	5290	5290	5290	0
226	20250110	155800	74868070	5290	5290	5290	5290	0
227	20250110	155700	74868070	5290	5290	5290	5290	0
228	20250110	155600	74868070	5290	5290	5290	5290	0
229	20250110	155500	74868070	5290	5290	5290	5290	0
230	20250110	155400	74868070	5290	5290	5290	5290	0
231	20250110	155300	74868070	5290	5290	5290	5290	0
232	20250110	155200	74868070	5290	5290	5290	5290	0
233	20250110	155100	74868070	5290	5290	5290	5290	0
234	20250110	155000	74868070	5290	5290	5290	5290	0
235	20250110	154900	74868070	5290	5290	5290	5290	0
236	20250110	154800	74868070	5290	5290	5290	5290	0
237	20250110	154700	74868070	5290	5290	5290	5290	0
238	20250110	154600	74868070	5290	5290	5290	5290	0
239	20250110	154500	74868070	5290	5290	5290	5290	0
240	20250110	154400	74868070	5290	5290	5290	5290	0
241	20250110	154300	74868070	5290	5290	5290	5290	0
242	20250110	154200	74868070	5290	5290	5290	5290	589
243	20250110	154100	74868070	5290	5290	5290	5290	0
244	20250110	154000	74868070	5290	5290	5290	5290	0
245	20250110	153900	74868070	5290	5290	5290	5290	0
246	20250110	153800	74868070	5290	5290	5290	5290	0
247	20250110	153700	74868070	5290	5290	5290	5290	0
248	20250110	153600	74868070	5290	5290	5290	5290	0
249	20250110	153500	74868070	5290	5290	5290	5290	0
250	20250110	153400	74868070	5290	5290	5290	5290	0
251	20250110	153300	74868070	5290	5290	5290	5290	0
252	20250110	153200	74868070	5290	5290	5290	5290	0
253	20250110	153100	74868070	5290	5290	5290	5290	0
254	20250110	153000	74868070	5290	5290	5290	5290	589
255	20250110	152900	71752260	5330	5330	5330	5330	0
256	20250110	152800	71752260	5330	5330	5330	5330	0
257	20250110	152700	71752260	5330	5330	5330	5330	0
258	20250110	152600	71752260	5330	5330	5330	5330	0
259	20250110	152500	71752260	5330	5330	5330	5330	0
260	20250110	152400	71752260	5330	5330	5330	5330	0
261	20250110	152300	71752260	5330	5330	5330	5330	0
262	20250110	152200	71752260	5330	5330	5330	5330	0
263	20250110	152100	71752260	5330	5330	5330	5330	0
264	20250110	152000	71752260	5330	5330	5330	5330	0
265	20250110	151900	71752260	5330	5320	5340	5270	1908
266	20250110	151800	61634850	5340	5340	5340	5340	60
267	20250110	151700	61314450	5340	5340	5340	5340	0
268	20250110	151600	61314450	5340	5340	5340	5340	1
269	20250110	151500	61309110	5320	5320	5320	5320	0
270	20250110	151400	61309110	5320	5330	5330	5320	23
271	20250110	151300	61186650	5320	5320	5320	5320	374
272	20250110	151200	59196970	5320	5320	5320	5320	0
273	20250110	151100	59196970	5320	5320	5320	5320	0
274	20250110	151000	59196970	5320	5320	5320	5320	0
275	20250110	150900	59196970	5320	5320	5320	5320	0
276	20250110	150800	59196970	5320	5320	5320	5320	50
277	20250110	150700	58930970	5320	5320	5320	5320	0
278	20250110	150600	58930970	5320	5320	5320	5320	0
279	20250110	150500	58930970	5320	5320	5320	5320	0
280	20250110	150400	58930970	5320	5320	5320	5320	292
281	20250110	150300	57377530	5330	5330	5330	5330	0
282	20250110	150200	57377530	5330	5330	5330	5330	0
283	20250110	150100	57377530	5330	5330	5330	5330	0
284	20250110	150000	57377530	5330	5330	5330	5330	0
285	20250110	145900	57377530	5330	5330	5330	5330	0
286	20250110	145800	57377530	5330	5330	5330	5330	1
287	20250110	145700	57372200	5330	5330	5330	5330	0
288	20250110	145600	57372200	5330	5330	5330	5330	0
289	20250110	145500	57372200	5330	5330	5330	5330	0
290	20250110	145400	57372200	5330	5330	5330	5330	0
291	20250110	145300	57372200	5330	5330	5330	5330	0
292	20250110	145200	57372200	5330	5330	5330	5330	0
293	20250110	145100	57372200	5330	5330	5330	5330	0
294	20250110	145000	57372200	5330	5330	5330	5330	0
295	20250110	144900	57372200	5330	5330	5330	5330	0
296	20250110	144800	57372200	5330	5330	5330	5330	1
297	20250110	144700	57366870	5310	5310	5310	5310	0
298	20250110	144600	57366870	5310	5310	5310	5310	0
299	20250110	144500	57366870	5310	5310	5310	5310	0
300	20250110	144400	57366870	5310	5310	5310	5310	0
301	20250110	144300	57366870	5310	5310	5310	5310	0
302	20250110	144200	57366870	5310	5310	5310	5310	0
303	20250110	144100	57366870	5310	5320	5320	5310	300
304	20250110	144000	55773410	5360	5360	5360	5360	0
305	20250110	143900	55773410	5360	5360	5360	5360	0
306	20250110	143800	55773410	5360	5360	5360	5360	0
307	20250110	143700	55773410	5360	5360	5360	5360	0
308	20250110	143600	55773410	5360	5360	5360	5360	0
309	20250110	143500	55773410	5360	5360	5360	5360	0
310	20250110	143400	55773410	5360	5360	5360	5360	0
311	20250110	143300	55773410	5360	5360	5360	5360	0
312	20250110	143200	55773410	5360	5360	5360	5360	0
313	20250110	143100	55773410	5360	5360	5360	5360	0
314	20250110	143000	55773410	5360	5360	5360	5360	0
315	20250110	142900	55773410	5360	5360	5360	5360	0
316	20250110	142800	55773410	5360	5360	5360	5360	50
317	20250110	142700	55505410	5360	5360	5360	5360	20
318	20250110	142600	55398210	5360	5330	5360	5330	839
319	20250110	142500	50914930	5330	5330	5330	5330	0
320	20250110	142400	50914930	5330	5330	5330	5330	0
321	20250110	142300	50914930	5330	5330	5330	5330	0
322	20250110	142200	50914930	5330	5330	5330	5330	0
323	20250110	142100	50914930	5330	5330	5330	5330	500
324	20250110	142000	48249930	5310	5310	5310	5310	0
325	20250110	141900	48249930	5310	5310	5310	5310	0
326	20250110	141800	48249930	5310	5310	5310	5310	393
327	20250110	141700	46163100	5310	5310	5310	5310	0
328	20250110	141600	46163100	5310	5310	5310	5310	0
329	20250110	141500	46163100	5310	5310	5310	5310	61
330	20250110	141400	45839190	5310	5310	5310	5310	0
331	20250110	141300	45839190	5310	5310	5310	5310	0
332	20250110	141200	45839190	5310	5310	5310	5310	2
333	20250110	141100	45828570	5310	5310	5310	5310	6
334	20250110	141000	45796710	5300	5300	5300	5300	0
335	20250110	140900	45796710	5300	5300	5300	5300	0
336	20250110	140800	45796710	5300	5300	5300	5300	561
337	20250110	140700	42823410	5310	5310	5310	5310	1
338	20250110	140600	42818100	5300	5300	5300	5300	0
339	20250110	140500	42818100	5300	5300	5300	5300	0
340	20250110	140400	42818100	5300	5300	5300	5300	7
341	20250110	140300	42781000	5300	5300	5300	5300	0
342	20250110	140200	42781000	5300	5300	5300	5300	0
343	20250110	140100	42781000	5300	5300	5300	5300	281
344	20250110	140000	41291700	5310	5310	5310	5310	40
345	20250110	135900	41079300	5330	5330	5330	5330	0
346	20250110	135800	41079300	5330	5330	5330	5330	0
347	20250110	135700	41079300	5330	5330	5330	5330	0
348	20250110	135600	41079300	5330	5330	5330	5330	0
349	20250110	135500	41079300	5330	5330	5330	5330	0
350	20250110	135400	41079300	5330	5330	5330	5330	0
351	20250110	135300	41079300	5330	5330	5330	5330	4
352	20250110	135200	41057980	5330	5330	5330	5330	0
353	20250110	135100	41057980	5330	5330	5330	5330	11
354	20250110	135000	40999350	5330	5330	5330	5330	0
355	20250110	134900	40999350	5330	5330	5330	5330	0
356	20250110	134800	40999350	5330	5330	5330	5330	0
357	20250110	134700	40999350	5330	5330	5330	5330	0
358	20250110	134600	40999350	5330	5330	5330	5330	0
359	20250110	134500	40999350	5330	5330	5330	5330	0
360	20250110	134400	40999350	5330	5330	5330	5330	0
361	20250110	134300	40999350	5330	5330	5330	5330	0
362	20250110	134200	40999350	5330	5330	5330	5330	0
363	20250110	134100	40999350	5330	5330	5330	5330	0
364	20250110	134000	40999350	5330	5330	5330	5330	0
365	20250110	133900	40999350	5330	5330	5330	5330	0
366	20250110	133800	40999350	5330	5330	5330	5330	1
367	20250110	133700	40994020	5300	5310	5310	5300	144
368	20250110	133600	40230810	5310	5310	5310	5310	50
369	20250110	133500	39965310	5310	5310	5310	5310	1
370	20250110	133400	39960000	5310	5310	5310	5310	0
371	20250110	133300	39960000	5310	5310	5310	5310	0
372	20250110	133200	39960000	5310	5310	5310	5310	0
373	20250110	133100	39960000	5310	5310	5310	5310	0
374	20250110	133000	39960000	5310	5310	5310	5310	0
375	20250110	132900	39960000	5310	5310	5310	5310	0
376	20250110	132800	39960000	5310	5310	5310	5310	0
377	20250110	132700	39960000	5310	5310	5310	5310	0
378	20250110	132600	39960000	5310	5310	5310	5310	0
379	20250110	132500	39960000	5310	5310	5310	5310	0
380	20250110	132400	39960000	5310	5310	5310	5310	0
381	20250110	132300	39960000	5310	5310	5310	5310	0
382	20250110	132200	39960000	5310	5310	5310	5310	10
383	20250110	132100	39906900	5310	5310	5310	5310	0
384	20250110	132000	39906900	5310	5310	5310	5310	0
385	20250110	131900	39906900	5310	5310	5310	5310	0
386	20250110	131800	39906900	5310	5310	5310	5310	0
387	20250110	131700	39906900	5310	5310	5310	5310	0
388	20250110	131600	39906900	5310	5310	5310	5310	0
389	20250110	131500	39906900	5310	5310	5310	5310	0
390	20250110	131400	39906900	5310	5310	5310	5310	0
391	20250110	131300	39906900	5310	5310	5310	5310	0
392	20250110	131200	39906900	5310	5310	5310	5310	0
393	20250110	131100	39906900	5310	5310	5310	5310	0
394	20250110	131000	39906900	5310	5310	5310	5310	0
395	20250110	130900	39906900	5310	5310	5310	5310	0
396	20250110	130800	39906900	5310	5310	5310	5310	0
397	20250110	130700	39906900	5310	5310	5310	5310	0
398	20250110	130600	39906900	5310	5310	5310	5310	0
399	20250110	130500	39906900	5310	5310	5310	5310	0
400	20250110	130400	39906900	5310	5310	5310	5310	0
401	20250110	130300	39906900	5310	5310	5310	5310	0
402	20250110	130200	39906900	5310	5310	5310	5310	0
403	20250110	130100	39906900	5310	5310	5310	5310	0
404	20250110	130000	39906900	5310	5310	5310	5310	0
405	20250110	125900	39906900	5310	5310	5310	5310	0
406	20250110	125800	39906900	5310	5310	5310	5310	0
407	20250110	125700	39906900	5310	5310	5310	5310	0
408	20250110	125600	39906900	5310	5310	5310	5310	0
409	20250110	125500	39906900	5310	5310	5310	5310	0
410	20250110	125400	39906900	5310	5330	5340	5310	52
411	20250110	125300	39629290	5330	5330	5330	5330	0
412	20250110	125200	39629290	5330	5330	5330	5330	0
413	20250110	125100	39629290	5330	5330	5330	5330	0
414	20250110	125000	39629290	5330	5330	5330	5330	157
415	20250110	124900	38792480	5330	5330	5330	5330	0
416	20250110	124800	38792480	5330	5330	5330	5330	0
417	20250110	124700	38792480	5330	5330	5330	5330	0
418	20250110	124600	38792480	5330	5330	5330	5330	100
419	20250110	124500	38259480	5330	5330	5330	5330	4
420	20250110	124400	38238160	5330	5320	5330	5320	100
421	20250110	124300	37706100	5320	5320	5320	5320	0
422	20250110	124200	37706100	5320	5310	5320	5310	10
423	20250110	124100	37652910	5310	5310	5310	5310	0
424	20250110	124000	37652910	5310	5310	5310	5310	0
425	20250110	123900	37652910	5310	5310	5310	5310	0
426	20250110	123800	37652910	5310	5310	5310	5310	0
427	20250110	123700	37652910	5310	5310	5310	5310	0
428	20250110	123600	37652910	5310	5310	5310	5310	105
429	20250110	123500	37095360	5310	5310	5310	5310	0
430	20250110	123400	37095360	5310	5310	5310	5310	0
431	20250110	123300	37095360	5310	5310	5310	5310	0
432	20250110	123200	37095360	5310	5310	5310	5310	0
433	20250110	123100	37095360	5310	5310	5310	5310	3
434	20250110	123000	37079430	5310	5310	5310	5310	2
435	20250110	122900	37068810	5300	5300	5300	5300	58
436	20250110	122800	36761410	5310	5310	5310	5310	0
437	20250110	122700	36761410	5310	5310	5310	5310	27
438	20250110	122600	36618040	5300	5300	5300	5300	122
439	20250110	122500	35971440	5300	5300	5300	5300	0
440	20250110	122400	35971440	5300	5300	5300	5300	0
441	20250110	122300	35971440	5300	5300	5300	5300	0
442	20250110	122200	35971440	5300	5300	5300	5300	39
443	20250110	122100	35764740	5290	5290	5290	5290	0
444	20250110	122000	35764740	5290	5290	5290	5290	0
445	20250110	121900	35764740	5290	5290	5290	5290	0
446	20250110	121800	35764740	5290	5290	5290	5290	0
447	20250110	121700	35764740	5290	5290	5290	5290	0
448	20250110	121600	35764740	5290	5290	5290	5290	0
449	20250110	121500	35764740	5290	5290	5290	5290	0
450	20250110	121400	35764740	5290	5300	5300	5290	122
451	20250110	121300	35118170	5300	5300	5300	5300	0
452	20250110	121200	35118170	5300	5300	5300	5300	1
453	20250110	121100	35112870	5290	5290	5290	5290	0
454	20250110	121000	35112870	5290	5290	5290	5290	0
455	20250110	120900	35112870	5290	5290	5290	5290	0
456	20250110	120800	35112870	5290	5290	5290	5290	0
457	20250110	120700	35112870	5290	5290	5290	5290	0
458	20250110	120600	35112870	5290	5290	5290	5290	7
459	20250110	120500	35075840	5300	5300	5300	5300	0
460	20250110	120400	35075840	5300	5300	5300	5300	0
461	20250110	120300	35075840	5300	5300	5300	5300	0
462	20250110	120200	35075840	5300	5300	5300	5300	0
463	20250110	120100	35075840	5300	5290	5300	5290	151
464	20250110	120000	34277040	5290	5290	5290	5290	0
465	20250110	115900	34277040	5290	5290	5290	5290	0
466	20250110	115800	34277040	5290	5290	5290	5290	0
467	20250110	115700	34277040	5290	5290	5290	5290	0
468	20250110	115600	34277040	5290	5290	5290	5290	0
469	20250110	115500	34277040	5290	5290	5290	5290	0
470	20250110	115400	34277040	5290	5290	5290	5290	1
471	20250110	115300	34271750	5290	5290	5290	5290	0
472	20250110	115200	34271750	5290	5290	5290	5290	0
473	20250110	115100	34271750	5290	5290	5290	5290	170
474	20250110	115000	33372450	5300	5300	5300	5300	1
475	20250110	114900	33367150	5300	5300	5300	5300	0
476	20250110	114800	33367150	5300	5300	5300	5300	0
477	20250110	114700	33367150	5300	5300	5300	5300	0
478	20250110	114600	33367150	5300	5300	5300	5300	0
479	20250110	114500	33367150	5300	5300	5300	5300	0
480	20250110	114400	33367150	5300	5300	5300	5300	0
481	20250110	114300	33367150	5300	5300	5300	5300	0
482	20250110	114200	33367150	5300	5300	5300	5300	0
483	20250110	114100	33367150	5300	5300	5300	5300	0
484	20250110	114000	33367150	5300	5300	5300	5300	0
485	20250110	113900	33367150	5300	5300	5300	5300	0
486	20250110	113800	33367150	5300	5300	5300	5300	0
487	20250110	113700	33367150	5300	5300	5300	5300	0
488	20250110	113600	33367150	5300	5300	5300	5300	0
489	20250110	113500	33367150	5300	5300	5300	5300	0
490	20250110	113400	33367150	5300	5300	5300	5300	14
491	20250110	113300	33292950	5300	5300	5300	5300	0
492	20250110	113200	33292950	5300	5300	5300	5300	0
493	20250110	113100	33292950	5300	5300	5300	5300	0
494	20250110	113000	33292950	5300	5300	5300	5300	0
495	20250110	112900	33292950	5300	5300	5300	5300	0
496	20250110	112800	33292950	5300	5300	5300	5300	0
497	20250110	112700	33292950	5300	5300	5300	5300	0
498	20250110	112600	33292950	5300	5300	5300	5300	0
499	20250110	112500	33292950	5300	5300	5300	5300	0
500	20250110	112400	33292950	5300	5300	5300	5300	0
501	20250110	112300	33292950	5300	5300	5300	5300	0
502	20250110	112200	33292950	5300	5300	5300	5300	0
503	20250110	112100	33292950	5300	5300	5300	5300	0
504	20250110	112000	33292950	5300	5300	5300	5300	0
505	20250110	111900	33292950	5300	5300	5300	5300	0
506	20250110	111800	33292950	5300	5300	5300	5300	0
507	20250110	111700	33292950	5300	5300	5300	5300	0
508	20250110	111600	33292950	5300	5300	5300	5300	0
509	20250110	111500	33292950	5300	5300	5300	5300	0
510	20250110	111400	33292950	5300	5300	5300	5300	0
511	20250110	111300	33292950	5300	5300	5300	5300	0
512	20250110	111200	33292950	5300	5300	5300	5300	0
513	20250110	111100	33292950	5300	5300	5300	5300	0
514	20250110	111000	33292950	5300	5300	5300	5300	0
515	20250110	110900	33292950	5300	5300	5300	5300	0
516	20250110	110800	33292950	5300	5300	5300	5300	0
517	20250110	110700	33292950	5300	5300	5300	5300	0
518	20250110	110600	33292950	5300	5300	5300	5300	0
519	20250110	110500	33292950	5300	5280	5300	5280	100
520	20250110	110400	32764190	5280	5280	5280	5280	0
521	20250110	110300	32764190	5280	5280	5280	5280	0
522	20250110	110200	32764190	5280	5280	5280	5280	1
523	20250110	110100	32758910	5270	5270	5270	5270	0
524	20250110	110000	32758910	5270	5270	5270	5270	0
525	20250110	105900	32758910	5270	5270	5270	5270	0
526	20250110	105800	32758910	5270	5270	5270	5270	0
527	20250110	105700	32758910	5270	5270	5270	5270	1
528	20250110	105600	32753640	5270	5270	5270	5270	3
529	20250110	105500	32737830	5270	5270	5270	5270	0
530	20250110	105400	32737830	5270	5270	5270	5270	0
531	20250110	105300	32737830	5270	5270	5270	5270	0
532	20250110	105200	32737830	5270	5270	5270	5270	0
533	20250110	105100	32737830	5270	5270	5270	5270	491
534	20250110	105000	30150260	5270	5270	5270	5270	0
535	20250110	104900	30150260	5270	5270	5270	5270	31
536	20250110	104800	29986890	5280	5280	5280	5280	0
537	20250110	104700	29986890	5280	5280	5280	5280	0
538	20250110	104600	29986890	5280	5280	5280	5280	0
539	20250110	104500	29986890	5280	5280	5280	5280	0
540	20250110	104400	29986890	5280	5280	5280	5280	1
541	20250110	104300	29981610	5270	5270	5270	5270	0
542	20250110	104200	29981610	5270	5270	5270	5270	0
543	20250110	104100	29981610	5270	5270	5270	5270	17
544	20250110	104000	29892020	5270	5270	5270	5270	0
545	20250110	103900	29892020	5270	5270	5270	5270	600
546	20250110	103800	26730020	5290	5290	5290	5290	0
547	20250110	103700	26730020	5290	5290	5290	5290	0
548	20250110	103600	26730020	5290	5290	5290	5290	0
549	20250110	103500	26730020	5290	5290	5290	5290	0
550	20250110	103400	26730020	5290	5290	5290	5290	0
551	20250110	103300	26730020	5290	5290	5290	5290	0
552	20250110	103200	26730020	5290	5290	5290	5290	0
553	20250110	103100	26730020	5290	5290	5290	5290	0
554	20250110	103000	26730020	5290	5290	5290	5290	0
555	20250110	102900	26730020	5290	5290	5290	5290	0
556	20250110	102800	26730020	5290	5290	5290	5290	0
557	20250110	102700	26730020	5290	5290	5290	5290	0
558	20250110	102600	26730020	5290	5290	5290	5290	0
559	20250110	102500	26730020	5290	5290	5290	5290	0
560	20250110	102400	26730020	5290	5290	5290	5290	0
561	20250110	102300	26730020	5290	5290	5290	5290	300
562	20250110	102200	25143020	5290	5280	5290	5280	2
563	20250110	102100	25132450	5270	5270	5270	5270	0
564	20250110	102000	25132450	5270	5270	5270	5270	0
565	20250110	101900	25132450	5270	5270	5270	5270	0
566	20250110	101800	25132450	5270	5270	5270	5270	0
567	20250110	101700	25132450	5270	5270	5270	5270	0
568	20250110	101600	25132450	5270	5270	5270	5270	0
569	20250110	101500	25132450	5270	5270	5270	5270	0
570	20250110	101400	25132450	5270	5270	5270	5270	0
571	20250110	101300	25132450	5270	5270	5270	5270	0
572	20250110	101200	25132450	5270	5270	5270	5270	0
573	20250110	101100	25132450	5270	5270	5270	5270	0
574	20250110	101000	25132450	5270	5270	5270	5270	0
575	20250110	100900	25132450	5270	5270	5270	5260	1042
576	20250110	100800	19651110	5260	5260	5260	5260	10
577	20250110	100700	19598510	5270	5270	5270	5270	0
578	20250110	100600	19598510	5270	5270	5270	5270	58
579	20250110	100500	19292850	5280	5280	5280	5280	0
580	20250110	100400	19292850	5280	5280	5280	5280	0
581	20250110	100300	19292850	5280	5280	5280	5280	43
582	20250110	100200	19065810	5280	5280	5280	5280	0
583	20250110	100100	19065810	5280	5280	5280	5280	0
584	20250110	100000	19065810	5280	5280	5280	5280	0
585	20250110	095900	19065810	5280	5280	5280	5280	0
586	20250110	095800	19065810	5280	5280	5280	5280	0
587	20250110	095700	19065810	5280	5280	5280	5280	0
588	20250110	095600	19065810	5280	5280	5280	5280	0
589	20250110	095500	19065810	5280	5280	5280	5280	0
590	20250110	095400	19065810	5280	5280	5280	5280	0
591	20250110	095300	19065810	5280	5280	5280	5280	0
592	20250110	095200	19065810	5280	5270	5280	5260	905
593	20250110	095100	14296540	5280	5280	5280	5280	0
594	20250110	095000	14296540	5280	5280	5280	5280	215
595	20250110	094900	13161340	5300	5300	5300	5300	0
596	20250110	094800	13161340	5300	5300	5300	5300	0
597	20250110	094700	13161340	5300	5300	5300	5300	0
598	20250110	094600	13161340	5300	5300	5300	5300	10
599	20250110	094500	13108340	5300	5300	5300	5300	0
600	20250110	094400	13108340	5300	5300	5300	5300	1
601	20250110	094300	13103040	5290	5290	5290	5290	37
602	20250110	094200	12907310	5270	5270	5270	5270	0
603	20250110	094100	12907310	5270	5270	5270	5270	0
604	20250110	094000	12907310	5270	5270	5270	5270	0
605	20250110	093900	12907310	5270	5270	5270	5270	0
606	20250110	093800	12907310	5270	5270	5270	5270	170
607	20250110	093700	12011410	5290	5290	5290	5290	0
608	20250110	093600	12011410	5290	5290	5290	5290	0
609	20250110	093500	12011410	5290	5290	5290	5290	0
610	20250110	093400	12011410	5290	5290	5290	5290	0
611	20250110	093300	12011410	5290	5290	5290	5290	0
612	20250110	093200	12011410	5290	5290	5290	5290	0
613	20250110	093100	12011410	5290	5290	5290	5290	0
614	20250110	093000	12011410	5290	5290	5290	5290	0
615	20250110	092900	12011410	5290	5290	5290	5290	0
616	20250110	092800	12011410	5290	5290	5290	5290	0
617	20250110	092700	12011410	5290	5290	5290	5290	0
618	20250110	092600	12011410	5290	5290	5290	5290	0
619	20250110	092500	12011410	5290	5290	5290	5290	0
620	20250110	092400	12011410	5290	5290	5290	5290	0
621	20250110	092300	12011410	5290	5290	5290	5290	0
622	20250110	092200	12011410	5290	5290	5290	5290	0
623	20250110	092100	12011410	5290	5290	5290	5290	0
624	20250110	092000	12011410	5290	5290	5290	5290	0
625	20250110	091900	12011410	5290	5310	5310	5290	826
626	20250110	091800	7637730	5340	5340	5340	5340	0
627	20250110	091700	7637730	5340	5340	5340	5340	0
628	20250110	091600	7637730	5340	5340	5340	5340	0
629	20250110	091500	7637730	5340	5340	5340	5340	0
630	20250110	091400	7637730	5340	5340	5340	5340	0
631	20250110	091300	7637730	5340	5340	5340	5340	0
632	20250110	091200	7637730	5340	5340	5340	5340	36
633	20250110	091100	7445490	5330	5330	5340	5330	305
634	20250110	091000	5819790	5330	5330	5330	5330	0
635	20250110	090900	5819790	5330	5320	5330	5320	2
636	20250110	090800	5809140	5310	5310	5310	5310	297
637	20250110	090700	4232070	5310	5310	5310	5310	0
638	20250110	090600	4232070	5310	5310	5310	5310	5
639	20250110	090500	4205520	5310	5310	5310	5310	95
640	20250110	090400	3701070	5310	5310	5310	5310	0
641	20250110	090300	3701070	5310	5310	5310	5310	0
642	20250110	090200	3701070	5310	5310	5310	5310	0
643	20250110	090100	3701070	5310	5310	5310	5310	1
644	20250110	090000	3695760	5310	5310	5310	5310	694