KissMeData/065130/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194200	119212505	5020	5020	5020	5020	494
3	20250113	194100	119212505	5020	5020	5020	5020	0
4	20250113	194000	119212505	5020	5020	5020	5020	0
5	20250113	193900	119212505	5020	5020	5020	5020	0
6	20250113	193800	119212505	5020	5020	5020	5020	0
7	20250113	193700	119212505	5020	5020	5020	5020	0
8	20250113	193600	119212505	5020	5020	5020	5020	0
9	20250113	193500	119212505	5020	5020	5020	5020	0
10	20250113	193400	119212505	5020	5020	5020	5020	0
11	20250113	193300	119212505	5020	5020	5020	5020	0
12	20250113	193200	119212505	5020	5020	5020	5020	0
13	20250113	193100	119212505	5020	5020	5020	5020	0
14	20250113	193000	119212505	5020	5020	5020	5020	0
15	20250113	192900	119212505	5020	5020	5020	5020	0
16	20250113	192800	119212505	5020	5020	5020	5020	0
17	20250113	192700	119212505	5020	5020	5020	5020	0
18	20250113	192600	119212505	5020	5020	5020	5020	0
19	20250113	192500	119212505	5020	5020	5020	5020	0
20	20250113	192400	119212505	5020	5020	5020	5020	0
21	20250113	192300	119212505	5020	5020	5020	5020	0
22	20250113	192200	119212505	5020	5020	5020	5020	0
23	20250113	192100	119212505	5020	5020	5020	5020	0
24	20250113	192000	119212505	5020	5020	5020	5020	0
25	20250113	191900	119212505	5020	5020	5020	5020	0
26	20250113	191800	119212505	5020	5020	5020	5020	0
27	20250113	191700	119212505	5020	5020	5020	5020	0
28	20250113	191600	119212505	5020	5020	5020	5020	0
29	20250113	191500	119212505	5020	5020	5020	5020	0
30	20250113	191400	119212505	5020	5020	5020	5020	0
31	20250113	191300	119212505	5020	5020	5020	5020	0
32	20250113	191200	119212505	5020	5020	5020	5020	494
33	20250113	191100	119212505	5020	5020	5020	5020	0
34	20250113	191000	119212505	5020	5020	5020	5020	0
35	20250113	190900	119212505	5020	5020	5020	5020	0
36	20250113	190800	119212505	5020	5020	5020	5020	0
37	20250113	190700	119212505	5020	5020	5020	5020	0
38	20250113	190600	119212505	5020	5020	5020	5020	0
39	20250113	190500	119212505	5020	5020	5020	5020	0
40	20250113	190400	119212505	5020	5020	5020	5020	0
41	20250113	190300	119212505	5020	5020	5020	5020	0
42	20250113	190200	119212505	5020	5020	5020	5020	0
43	20250113	190100	119212505	5020	5020	5020	5020	0
44	20250113	190000	119212505	5020	5020	5020	5020	0
45	20250113	185900	119212505	5020	5020	5020	5020	0
46	20250113	185800	119212505	5020	5020	5020	5020	0
47	20250113	185700	119212505	5020	5020	5020	5020	0
48	20250113	185600	119212505	5020	5020	5020	5020	0
49	20250113	185500	119212505	5020	5020	5020	5020	0
50	20250113	185400	119212505	5020	5020	5020	5020	0
51	20250113	185300	119212505	5020	5020	5020	5020	0
52	20250113	185200	119212505	5020	5020	5020	5020	0
53	20250113	185100	119212505	5020	5020	5020	5020	0
54	20250113	185000	119212505	5020	5020	5020	5020	0
55	20250113	184900	119212505	5020	5020	5020	5020	0
56	20250113	184800	119212505	5020	5020	5020	5020	0
57	20250113	184700	119212505	5020	5020	5020	5020	0
58	20250113	184600	119212505	5020	5020	5020	5020	0
59	20250113	184500	119212505	5020	5020	5020	5020	0
60	20250113	184400	119212505	5020	5020	5020	5020	0
61	20250113	184300	119212505	5020	5020	5020	5020	0
62	20250113	184200	119212505	5020	5020	5020	5020	494
63	20250113	184100	119212505	5020	5020	5020	5020	0
64	20250113	184000	119212505	5020	5020	5020	5020	0
65	20250113	183900	119212505	5020	5020	5020	5020	0
66	20250113	183800	119212505	5020	5020	5020	5020	0
67	20250113	183700	119212505	5020	5020	5020	5020	0
68	20250113	183600	119212505	5020	5020	5020	5020	0
69	20250113	183500	119212505	5020	5020	5020	5020	0
70	20250113	183400	119212505	5020	5020	5020	5020	0
71	20250113	183300	119212505	5020	5020	5020	5020	0
72	20250113	183200	119212505	5020	5020	5020	5020	0
73	20250113	183100	119212505	5020	5020	5020	5020	0
74	20250113	183000	119212505	5020	5020	5020	5020	0
75	20250113	182900	119212505	5020	5020	5020	5020	0
76	20250113	182800	119212505	5020	5020	5020	5020	0
77	20250113	182700	119212505	5020	5020	5020	5020	0
78	20250113	182600	119212505	5020	5020	5020	5020	0
79	20250113	182500	119212505	5020	5020	5020	5020	0
80	20250113	182400	119212505	5020	5020	5020	5020	0
81	20250113	182300	119212505	5020	5020	5020	5020	0
82	20250113	182200	119212505	5020	5020	5020	5020	0
83	20250113	182100	119212505	5020	5020	5020	5020	0
84	20250113	182000	119212505	5020	5020	5020	5020	0
85	20250113	181900	119212505	5020	5020	5020	5020	0
86	20250113	181800	119212505	5020	5020	5020	5020	0
87	20250113	181700	119212505	5020	5020	5020	5020	0
88	20250113	181600	119212505	5020	5020	5020	5020	0
89	20250113	181500	119212505	5020	5020	5020	5020	0
90	20250113	181400	119212505	5020	5020	5020	5020	0
91	20250113	181300	119212505	5020	5020	5020	5020	0
92	20250113	181200	119212505	5020	5020	5020	5020	494
93	20250113	181100	119212505	5020	5020	5020	5020	0
94	20250113	181000	119212505	5020	5020	5020	5020	0
95	20250113	180900	119212505	5020	5020	5020	5020	0
96	20250113	180800	119212505	5020	5020	5020	5020	0
97	20250113	180700	119212505	5020	5020	5020	5020	0
98	20250113	180600	119212505	5020	5020	5020	5020	0
99	20250113	180500	119212505	5020	5020	5020	5020	0
100	20250113	180400	119212505	5020	5020	5020	5020	0
101	20250113	180300	119212505	5020	5020	5020	5020	0
102	20250113	180200	119212505	5020	5020	5020	5020	0
103	20250113	180100	119212505	5020	5020	5020	5020	0
104	20250113	180000	119212505	5020	5020	5020	5020	0
105	20250113	175900	119212505	5020	5020	5020	5020	0
106	20250113	175800	119212505	5020	5020	5020	5020	0
107	20250113	175700	119212505	5020	5020	5020	5020	0
108	20250113	175600	119212505	5020	5020	5020	5020	0
109	20250113	175500	119212505	5020	5020	5020	5020	0
110	20250113	175400	119212505	5020	5020	5020	5020	0
111	20250113	175300	119212505	5020	5020	5020	5020	0
112	20250113	175200	119212505	5020	5020	5020	5020	0
113	20250113	175100	119212505	5020	5020	5020	5020	0
114	20250113	175000	119212505	5020	5020	5020	5020	0
115	20250113	174900	119212505	5020	5020	5020	5020	0
116	20250113	174800	119212505	5020	5020	5020	5020	0
117	20250113	174700	119212505	5020	5020	5020	5020	0
118	20250113	174600	119212505	5020	5020	5020	5020	0
119	20250113	174500	119212505	5020	5020	5020	5020	0
120	20250113	174400	119212505	5020	5020	5020	5020	0
121	20250113	174300	119212505	5020	5020	5020	5020	0
122	20250113	174200	119212505	5020	5020	5020	5020	494
123	20250113	174100	119212505	5020	5020	5020	5020	0
124	20250113	174000	119212505	5020	5020	5020	5020	0
125	20250113	173900	119212505	5020	5020	5020	5020	0
126	20250113	173800	119212505	5020	5020	5020	5020	0
127	20250113	173700	119212505	5020	5020	5020	5020	0
128	20250113	173600	119212505	5020	5020	5020	5020	0
129	20250113	173500	119212505	5020	5020	5020	5020	0
130	20250113	173400	119212505	5020	5020	5020	5020	0
131	20250113	173300	119212505	5020	5020	5020	5020	0
132	20250113	173200	119212505	5020	5020	5020	5020	0
133	20250113	173100	119212505	5020	5020	5020	5020	0
134	20250113	173000	119212505	5020	5020	5020	5020	0
135	20250113	172900	119212505	5020	5020	5020	5020	0
136	20250113	172800	119212505	5020	5020	5020	5020	0
137	20250113	172700	119212505	5020	5020	5020	5020	0
138	20250113	172600	119212505	5020	5020	5020	5020	0
139	20250113	172500	119212505	5020	5020	5020	5020	0
140	20250113	172400	119212505	5020	5020	5020	5020	0
141	20250113	172300	119212505	5020	5020	5020	5020	0
142	20250113	172200	119212505	5020	5020	5020	5020	0
143	20250113	172100	119212505	5020	5020	5020	5020	0
144	20250113	172000	119212505	5020	5020	5020	5020	0
145	20250113	171900	119212505	5020	5020	5020	5020	0
146	20250113	171800	119212505	5020	5020	5020	5020	0
147	20250113	171700	119212505	5020	5020	5020	5020	0
148	20250113	171600	119212505	5020	5020	5020	5020	0
149	20250113	171500	119212505	5020	5020	5020	5020	0
150	20250113	171400	119212505	5020	5020	5020	5020	0
151	20250113	171300	119212505	5020	5020	5020	5020	0
152	20250113	171200	119212505	5020	5020	5020	5020	494
153	20250113	171100	119212505	5020	5020	5020	5020	0
154	20250113	171000	119212505	5020	5020	5020	5020	0
155	20250113	170900	119212505	5020	5020	5020	5020	0
156	20250113	170800	119212505	5020	5020	5020	5020	0
157	20250113	170700	119212505	5020	5020	5020	5020	0
158	20250113	170600	119212505	5020	5020	5020	5020	0
159	20250113	170500	119212505	5020	5020	5020	5020	0
160	20250113	170400	119212505	5020	5020	5020	5020	0
161	20250113	170300	119212505	5020	5020	5020	5020	0
162	20250113	170200	119212505	5020	5020	5020	5020	0
163	20250113	170100	119212505	5020	5020	5020	5020	0
164	20250113	170000	119212505	5020	5020	5020	5020	0
165	20250113	165900	119212505	5020	5020	5020	5020	0
166	20250113	165800	119212505	5020	5020	5020	5020	0
167	20250113	165700	119212505	5020	5020	5020	5020	0
168	20250113	165600	119212505	5020	5020	5020	5020	0
169	20250113	165500	119212505	5020	5020	5020	5020	0
170	20250113	165400	119212505	5020	5020	5020	5020	0
171	20250113	165300	119212505	5020	5020	5020	5020	0
172	20250113	165200	119212505	5020	5020	5020	5020	0
173	20250113	165100	119212505	5020	5020	5020	5020	0
174	20250113	165000	119212505	5020	5020	5020	5020	0
175	20250113	164900	119212505	5020	5020	5020	5020	0
176	20250113	164800	119212505	5020	5020	5020	5020	0
177	20250113	164700	119212505	5020	5020	5020	5020	0
178	20250113	164600	119212505	5020	5020	5020	5020	0
179	20250113	164500	119212505	5020	5020	5020	5020	0
180	20250113	164400	119212505	5020	5020	5020	5020	0
181	20250113	164300	119212505	5020	5020	5020	5020	0
182	20250113	164200	119212505	5020	5020	5020	5020	494
183	20250113	164100	119212505	5020	5020	5020	5020	0
184	20250113	164000	119212505	5020	5020	5020	5020	0
185	20250113	163900	119212505	5020	5020	5020	5020	0
186	20250113	163800	119212505	5020	5020	5020	5020	0
187	20250113	163700	119212505	5020	5020	5020	5020	0
188	20250113	163600	119212505	5020	5020	5020	5020	0
189	20250113	163500	119212505	5020	5020	5020	5020	0
190	20250113	163400	119212505	5020	5020	5020	5020	0
191	20250113	163300	119212505	5020	5020	5020	5020	0
192	20250113	163200	119212505	5020	5020	5020	5020	0
193	20250113	163100	119212505	5020	5020	5020	5020	0
194	20250113	163000	119212505	5020	5020	5020	5020	0
195	20250113	162900	119212505	5020	5020	5020	5020	0
196	20250113	162800	119212505	5020	5020	5020	5020	0
197	20250113	162700	119212505	5020	5020	5020	5020	0
198	20250113	162600	119212505	5020	5020	5020	5020	0
199	20250113	162500	119212505	5020	5020	5020	5020	0
200	20250113	162400	119212505	5020	5020	5020	5020	0
201	20250113	162300	119212505	5020	5020	5020	5020	0
202	20250113	162200	119212505	5020	5020	5020	5020	0
203	20250113	162100	119212505	5020	5020	5020	5020	0
204	20250113	162000	119212505	5020	5020	5020	5020	0
205	20250113	161900	119212505	5020	5020	5020	5020	0
206	20250113	161800	119212505	5020	5020	5020	5020	0
207	20250113	161700	119212505	5020	5020	5020	5020	0
208	20250113	161600	119212505	5020	5020	5020	5020	0
209	20250113	161500	119212505	5020	5020	5020	5020	0
210	20250113	161400	119212505	5020	5020	5020	5020	0
211	20250113	161300	119212505	5020	5020	5020	5020	0
212	20250113	161200	119212505	5020	5020	5020	5020	494
213	20250113	161100	119212505	5020	5020	5020	5020	0
214	20250113	161000	119212505	5020	5020	5020	5020	0
215	20250113	160900	119212505	5020	5020	5020	5020	0
216	20250113	160800	119212505	5020	5020	5020	5020	0
217	20250113	160700	119212505	5020	5020	5020	5020	0
218	20250113	160600	119212505	5020	5020	5020	5020	0
219	20250113	160500	119212505	5020	5020	5020	5020	0
220	20250113	160400	119212505	5020	5020	5020	5020	0
221	20250113	160300	119212505	5020	5020	5020	5020	0
222	20250113	160200	119212505	5020	5020	5020	5020	0
223	20250113	160100	119212505	5020	5020	5020	5020	0
224	20250113	160000	119212505	5020	5020	5020	5020	0
225	20250113	155900	119212505	5020	5020	5020	5020	0
226	20250113	155800	119212505	5020	5020	5020	5020	0
227	20250113	155700	119212505	5020	5020	5020	5020	0
228	20250113	155600	119212505	5020	5020	5020	5020	0
229	20250113	155500	119212505	5020	5020	5020	5020	0
230	20250113	155400	119212505	5020	5020	5020	5020	0
231	20250113	155300	119212505	5020	5020	5020	5020	0
232	20250113	155200	119212505	5020	5020	5020	5020	0
233	20250113	155100	119212505	5020	5020	5020	5020	0
234	20250113	155000	119212505	5020	5020	5020	5020	0
235	20250113	154900	119212505	5020	5020	5020	5020	0
236	20250113	154800	119212505	5020	5020	5020	5020	0
237	20250113	154700	119212505	5020	5020	5020	5020	0
238	20250113	154600	119212505	5020	5020	5020	5020	0
239	20250113	154500	119212505	5020	5020	5020	5020	0
240	20250113	154400	119212505	5020	5020	5020	5020	0
241	20250113	154300	119212505	5020	5020	5020	5020	0
242	20250113	154200	119212505	5020	5020	5020	5020	494
243	20250113	154100	119212505	5020	5020	5020	5020	0
244	20250113	154000	119212505	5020	5020	5020	5020	0
245	20250113	153900	119212505	5020	5020	5020	5020	0
246	20250113	153800	119212505	5020	5020	5020	5020	0
247	20250113	153700	119212505	5020	5020	5020	5020	0
248	20250113	153600	119212505	5020	5020	5020	5020	0
249	20250113	153500	119212505	5020	5020	5020	5020	0
250	20250113	153400	119212505	5020	5020	5020	5020	0
251	20250113	153300	119212505	5020	5020	5020	5020	0
252	20250113	153200	119212505	5020	5020	5020	5020	0
253	20250113	153100	119212505	5020	5020	5020	5020	0
254	20250113	153000	119212505	5020	5020	5020	5020	494
255	20250113	152900	116732625	5030	5030	5030	5030	0
256	20250113	152800	116732625	5030	5030	5030	5030	0
257	20250113	152700	116732625	5030	5030	5030	5030	0
258	20250113	152600	116732625	5030	5030	5030	5030	0
259	20250113	152500	116732625	5030	5030	5030	5030	0
260	20250113	152400	116732625	5030	5030	5030	5030	0
261	20250113	152300	116732625	5030	5030	5030	5030	0
262	20250113	152200	116732625	5030	5030	5030	5030	0
263	20250113	152100	116732625	5030	5030	5030	5030	0
264	20250113	152000	116732625	5030	5030	5030	5030	0
265	20250113	151900	116732625	5030	5020	5030	5020	52
266	20250113	151800	116471485	5020	5020	5020	5020	0
267	20250113	151700	116471485	5020	5020	5020	5020	0
268	20250113	151600	116471485	5020	5020	5020	5020	0
269	20250113	151500	116471485	5020	5020	5020	5020	2
270	20250113	151400	116461445	5040	5040	5040	5040	0
271	20250113	151300	116461445	5040	5040	5040	5040	0
272	20250113	151200	116461445	5040	5040	5040	5040	0
273	20250113	151100	116461445	5040	5030	5040	5030	15
274	20250113	151000	116385945	5040	5050	5050	5040	201
275	20250113	150900	115370905	5090	5090	5090	5090	0
276	20250113	150800	115370905	5090	5090	5090	5090	0
277	20250113	150700	115370905	5090	5090	5090	5090	0
278	20250113	150600	115370905	5090	5090	5090	5090	0
279	20250113	150500	115370905	5090	5090	5090	5090	0
280	20250113	150400	115370905	5090	5090	5090	5090	0
281	20250113	150300	115370905	5090	5090	5090	5090	0
282	20250113	150200	115370905	5090	5090	5090	5090	0
283	20250113	150100	115370905	5090	5090	5090	5090	0
284	20250113	150000	115370905	5090	5090	5090	5090	6
285	20250113	145900	115340365	5120	5120	5120	5120	0
286	20250113	145800	115340365	5120	5120	5120	5120	0
287	20250113	145700	115340365	5120	5120	5120	5120	0
288	20250113	145600	115340365	5120	5060	5120	5060	23
289	20250113	145500	115223925	5070	5070	5070	5070	262
290	20250113	145400	113895585	5070	5070	5070	5070	0
291	20250113	145300	113895585	5070	5070	5070	5070	1
292	20250113	145200	113890515	5040	5040	5040	5040	49
293	20250113	145100	113643555	5020	5020	5020	5020	0
294	20250113	145000	113643555	5020	5020	5020	5020	0
295	20250113	144900	113643555	5020	5020	5020	5020	0
296	20250113	144800	113643555	5020	5020	5020	5020	0
297	20250113	144700	113643555	5020	5020	5020	5020	0
298	20250113	144600	113643555	5020	5020	5020	5020	0
299	20250113	144500	113643555	5020	5020	5020	5020	0
300	20250113	144400	113643555	5020	5020	5020	5020	0
301	20250113	144300	113643555	5020	5020	5020	5020	197
302	20250113	144200	112654615	5000	5000	5000	5000	0
303	20250113	144100	112654615	5000	5000	5000	5000	40
304	20250113	144000	112454615	5000	5000	5000	5000	1
305	20250113	143900	112449615	5000	5000	5000	5000	270
306	20250113	143800	111099615	5030	5030	5030	5030	0
307	20250113	143700	111099615	5030	5030	5030	5030	0
308	20250113	143600	111099615	5030	5030	5030	5030	0
309	20250113	143500	111099615	5030	5030	5030	5030	0
310	20250113	143400	111099615	5030	5030	5030	5030	0
311	20250113	143300	111099615	5030	5030	5030	5030	0
312	20250113	143200	111099615	5030	5030	5030	5030	0
313	20250113	143100	111099615	5030	5030	5030	5030	200
314	20250113	143000	110093615	5030	5030	5030	5030	0
315	20250113	142900	110093615	5030	5030	5030	5030	0
316	20250113	142800	110093615	5030	5030	5030	5030	0
317	20250113	142700	110093615	5030	5030	5030	5030	0
318	20250113	142600	110093615	5030	5030	5030	5030	600
319	20250113	142500	107075615	5010	5010	5010	5010	0
320	20250113	142400	107075615	5010	5010	5010	5010	0
321	20250113	142300	107075615	5010	5010	5010	5010	0
322	20250113	142200	107075615	5010	5010	5010	5010	0
323	20250113	142100	107075615	5010	5010	5010	5010	46
324	20250113	142000	106845155	5030	5030	5030	5030	0
325	20250113	141900	106845155	5030	5030	5030	5030	0
326	20250113	141800	106845155	5030	5030	5030	5030	0
327	20250113	141700	106845155	5030	5030	5030	5030	5
328	20250113	141600	106820005	5010	5010	5010	5010	0
329	20250113	141500	106820005	5010	5010	5010	5010	9
330	20250113	141400	106774915	5010	5010	5010	5010	0
331	20250113	141300	106774915	5010	5010	5010	5010	77
332	20250113	141200	106389145	5010	5010	5010	5010	1
333	20250113	141100	106384135	5030	5030	5030	5030	0
334	20250113	141000	106384135	5030	5030	5030	5030	0
335	20250113	140900	106384135	5030	5030	5030	5030	0
336	20250113	140800	106384135	5030	5030	5030	5030	0
337	20250113	140700	106384135	5030	5030	5030	5030	0
338	20250113	140600	106384135	5030	5030	5030	5030	0
339	20250113	140500	106384135	5030	5030	5030	5030	0
340	20250113	140400	106384135	5030	5030	5030	5030	0
341	20250113	140300	106384135	5030	5030	5030	5030	0
342	20250113	140200	106384135	5030	5030	5030	5030	0
343	20250113	140100	106384135	5030	5030	5030	5030	0
344	20250113	140000	106384135	5030	5030	5030	5030	0
345	20250113	135900	106384135	5030	5030	5030	5030	0
346	20250113	135800	106384135	5030	5030	5030	5030	0
347	20250113	135700	106384135	5030	5030	5030	5030	0
348	20250113	135600	106384135	5030	5030	5030	5030	0
349	20250113	135500	106384135	5030	5030	5030	5030	0
350	20250113	135400	106384135	5030	5030	5030	5030	0
351	20250113	135300	106384135	5030	5030	5030	5030	0
352	20250113	135200	106384135	5030	5010	5030	5000	1287
353	20250113	135100	99912635	5010	5000	5010	5000	2
354	20250113	135000	99902625	5010	5010	5010	5010	3
355	20250113	134900	99887595	5010	5010	5010	5010	6
356	20250113	134800	99857535	5000	5000	5000	5000	0
357	20250113	134700	99857535	5000	5000	5000	5000	0
358	20250113	134600	99857535	5000	5000	5000	5000	0
359	20250113	134500	99857535	5000	5000	5000	5000	0
360	20250113	134400	99857535	5000	5000	5000	5000	0
361	20250113	134300	99857535	5000	5000	5000	5000	0
362	20250113	134200	99857535	5000	5000	5000	5000	0
363	20250113	134100	99857535	5000	5000	5000	5000	0
364	20250113	134000	99857535	5000	5000	5000	5000	0
365	20250113	133900	99857535	5000	5000	5000	5000	0
366	20250113	133800	99857535	5000	5000	5000	5000	0
367	20250113	133700	99857535	5000	5000	5000	5000	0
368	20250113	133600	99857535	5000	5000	5000	5000	0
369	20250113	133500	99857535	5000	5000	5000	5000	0
370	20250113	133400	99857535	5000	5000	5000	5000	0
371	20250113	133300	99857535	5000	5000	5000	5000	0
372	20250113	133200	99857535	5000	5000	5000	5000	0
373	20250113	133100	99857535	5000	5000	5000	5000	0
374	20250113	133000	99857535	5000	5000	5000	5000	0
375	20250113	132900	99857535	5000	5000	5000	5000	30
376	20250113	132800	99707535	5030	5030	5030	5030	0
377	20250113	132700	99707535	5030	5030	5030	5030	0
378	20250113	132600	99707535	5030	5030	5030	5030	0
379	20250113	132500	99707535	5030	5030	5030	5030	0
380	20250113	132400	99707535	5030	5030	5030	5030	0
381	20250113	132300	99707535	5030	5030	5030	5030	0
382	20250113	132200	99707535	5030	5030	5030	5030	10
383	20250113	132100	99657235	5030	5030	5030	5030	0
384	20250113	132000	99657235	5030	5000	5030	4995	676
385	20250113	131900	96277070	5040	5040	5040	5040	0
386	20250113	131800	96277070	5040	5040	5040	5040	0
387	20250113	131700	96277070	5040	5040	5040	5040	0
388	20250113	131600	96277070	5040	5040	5040	5040	10
389	20250113	131500	96226670	5040	5040	5040	5040	0
390	20250113	131400	96226670	5040	5040	5040	5040	0
391	20250113	131300	96226670	5040	5040	5040	5040	0
392	20250113	131200	96226670	5040	5040	5040	5040	0
393	20250113	131100	96226670	5040	5040	5040	5040	0
394	20250113	131000	96226670	5040	5040	5040	5040	0
395	20250113	130900	96226670	5040	5040	5040	5040	0
396	20250113	130800	96226670	5040	5040	5040	5040	0
397	20250113	130700	96226670	5040	5040	5040	5040	0
398	20250113	130600	96226670	5040	5040	5040	5040	0
399	20250113	130500	96226670	5040	5040	5040	5040	0
400	20250113	130400	96226670	5040	5040	5040	5040	0
401	20250113	130300	96226670	5040	5040	5040	5040	0
402	20250113	130200	96226670	5040	5040	5040	5040	0
403	20250113	130100	96226670	5040	5040	5040	5040	0
404	20250113	130000	96226670	5040	5040	5040	5040	0
405	20250113	125900	96226670	5040	5040	5040	5040	0
406	20250113	125800	96226670	5040	5040	5040	5040	0
407	20250113	125700	96226670	5040	5040	5040	5040	0
408	20250113	125600	96226670	5040	5040	5040	5040	0
409	20250113	125500	96226670	5040	5040	5040	5040	0
410	20250113	125400	96226670	5040	5040	5040	5040	0
411	20250113	125300	96226670	5040	5040	5040	5040	0
412	20250113	125200	96226670	5040	5040	5040	5040	1
413	20250113	125100	96221630	5000	5000	5000	5000	0
414	20250113	125000	96221630	5000	5000	5000	5000	0
415	20250113	124900	96221630	5000	5000	5000	5000	0
416	20250113	124800	96221630	5000	5000	5000	5000	0
417	20250113	124700	96221630	5000	5000	5000	5000	0
418	20250113	124600	96221630	5000	5000	5000	5000	0
419	20250113	124500	96221630	5000	5010	5010	5000	370
420	20250113	124400	94370690	5040	5040	5040	5040	0
421	20250113	124300	94370690	5040	5040	5040	5040	0
422	20250113	124200	94370690	5040	5040	5040	5040	0
423	20250113	124100	94370690	5040	5040	5040	5040	0
424	20250113	124000	94370690	5040	5040	5040	5040	0
425	20250113	123900	94370690	5040	5040	5040	5040	0
426	20250113	123800	94370690	5040	5040	5040	5040	0
427	20250113	123700	94370690	5040	5040	5040	5040	0
428	20250113	123600	94370690	5040	5010	5040	5010	68
429	20250113	123500	94028810	5040	5040	5040	5040	0
430	20250113	123400	94028810	5040	5040	5040	5040	0
431	20250113	123300	94028810	5040	5040	5040	5040	0
432	20250113	123200	94028810	5040	5040	5040	5040	0
433	20250113	123100	94028810	5040	5040	5040	5040	0
434	20250113	123000	94028810	5040	5040	5040	5040	0
435	20250113	122900	94028810	5040	5040	5040	5040	0
436	20250113	122800	94028810	5040	5040	5040	5040	3
437	20250113	122700	94013690	5030	5010	5030	5000	1801
438	20250113	122600	84996970	5010	5040	5040	5010	1000
439	20250113	122500	79978040	5060	5060	5060	5060	0
440	20250113	122400	79978040	5060	5060	5060	5060	0
441	20250113	122300	79978040	5060	5060	5060	5060	0
442	20250113	122200	79978040	5060	5060	5060	5060	0
443	20250113	122100	79978040	5060	5060	5060	5060	0
444	20250113	122000	79978040	5060	5060	5060	5060	500
445	20250113	121900	77448040	5050	5050	5050	5050	0
446	20250113	121800	77448040	5050	5050	5050	5050	1
447	20250113	121700	77442990	5030	5030	5030	5030	0
448	20250113	121600	77442990	5030	5030	5030	5030	0
449	20250113	121500	77442990	5030	5030	5030	5030	0
450	20250113	121400	77442990	5030	5030	5030	5030	0
451	20250113	121300	77442990	5030	5030	5030	5030	0
452	20250113	121200	77442990	5030	5030	5030	5030	0
453	20250113	121100	77442990	5030	5030	5030	5030	0
454	20250113	121000	77442990	5030	5030	5030	5030	0
455	20250113	120900	77442990	5030	5030	5030	5030	0
456	20250113	120800	77442990	5030	5030	5030	5030	0
457	20250113	120700	77442990	5030	5030	5030	5030	0
458	20250113	120600	77442990	5030	5030	5030	5030	0
459	20250113	120500	77442990	5030	5030	5030	5030	212
460	20250113	120400	76376630	5030	5030	5030	5030	0
461	20250113	120300	76376630	5030	5030	5030	5030	0
462	20250113	120200	76376630	5030	5030	5030	5030	0
463	20250113	120100	76376630	5030	5030	5030	5030	194
464	20250113	120000	75400810	5020	5020	5020	5020	0
465	20250113	115900	75400810	5020	5020	5020	5020	0
466	20250113	115800	75400810	5020	5020	5020	5020	100
467	20250113	115700	74898810	5020	5020	5020	5020	0
468	20250113	115600	74898810	5020	5020	5020	5020	0
469	20250113	115500	74898810	5020	5020	5020	5020	0
470	20250113	115400	74898810	5020	5020	5020	5020	0
471	20250113	115300	74898810	5020	5020	5020	5020	10
472	20250113	115200	74848610	5020	5020	5020	5020	28
473	20250113	115100	74708050	5020	5020	5020	5020	14
474	20250113	115000	74637770	5020	5020	5020	5020	0
475	20250113	114900	74637770	5020	5020	5020	5020	0
476	20250113	114800	74637770	5020	5020	5020	5020	0
477	20250113	114700	74637770	5020	5020	5020	5020	0
478	20250113	114600	74637770	5020	5020	5020	5020	0
479	20250113	114500	74637770	5020	5020	5020	5020	0
480	20250113	114400	74637770	5020	5020	5020	5020	0
481	20250113	114300	74637770	5020	5030	5030	5020	601
482	20250113	114200	71618290	5040	5040	5040	5040	0
483	20250113	114100	71618290	5040	5040	5040	5040	488
484	20250113	114000	69158770	5040	5040	5040	5040	0
485	20250113	113900	69158770	5040	5040	5040	5040	0
486	20250113	113800	69158770	5040	5040	5040	5040	0
487	20250113	113700	69158770	5040	5040	5040	5040	0
488	20250113	113600	69158770	5040	5040	5040	5040	0
489	20250113	113500	69158770	5040	5040	5040	5040	0
490	20250113	113400	69158770	5040	5040	5040	5040	0
491	20250113	113300	69158770	5040	5040	5040	5040	0
492	20250113	113200	69158770	5040	5040	5040	5040	0
493	20250113	113100	69158770	5040	5040	5040	5040	0
494	20250113	113000	69158770	5040	5040	5040	5040	0
495	20250113	112900	69158770	5040	5040	5040	5040	0
496	20250113	112800	69158770	5040	5040	5040	5040	0
497	20250113	112700	69158770	5040	5040	5040	5040	0
498	20250113	112600	69158770	5040	5040	5040	5040	75
499	20250113	112500	68780770	5040	5040	5040	5040	0
500	20250113	112400	68780770	5040	5040	5040	5040	0
501	20250113	112300	68780770	5040	5040	5040	5040	0
502	20250113	112200	68780770	5040	5040	5040	5040	0
503	20250113	112100	68780770	5040	5040	5040	5040	0
504	20250113	112000	68780770	5040	5040	5040	5040	1
505	20250113	111900	68775730	5040	5040	5040	5040	10
506	20250113	111800	68725330	5040	5040	5040	5040	0
507	20250113	111700	68725330	5040	5040	5040	5040	0
508	20250113	111600	68725330	5040	5040	5040	5040	0
509	20250113	111500	68725330	5040	5040	5040	5040	20
510	20250113	111400	68624530	5040	5040	5040	5040	0
511	20250113	111300	68624530	5040	5040	5040	5040	0
512	20250113	111200	68624530	5040	5040	5040	5040	1
513	20250113	111100	68619490	5030	5030	5030	5030	0
514	20250113	111000	68619490	5030	5030	5030	5030	0
515	20250113	110900	68619490	5030	5030	5030	5030	0
516	20250113	110800	68619490	5030	5030	5030	5030	0
517	20250113	110700	68619490	5030	5030	5030	5030	0
518	20250113	110600	68619490	5030	5030	5030	5030	0
519	20250113	110500	68619490	5030	5030	5030	5030	0
520	20250113	110400	68619490	5030	5030	5030	5030	0
521	20250113	110300	68619490	5030	5030	5030	5030	0
522	20250113	110200	68619490	5030	5030	5030	5030	0
523	20250113	110100	68619490	5030	5030	5030	5030	0
524	20250113	110000	68619490	5030	5030	5030	5030	0
525	20250113	105900	68619490	5030	5030	5030	5030	0
526	20250113	105800	68619490	5030	5030	5030	5030	0
527	20250113	105700	68619490	5030	5030	5030	5030	0
528	20250113	105600	68619490	5030	5030	5030	5030	0
529	20250113	105500	68619490	5030	5030	5030	5030	28
530	20250113	105400	68478650	5020	5020	5020	5020	0
531	20250113	105300	68478650	5020	5020	5020	5020	400
532	20250113	105200	66470650	5020	5030	5030	5020	1000
533	20250113	105100	61449450	5030	5030	5030	5030	0
534	20250113	105000	61449450	5030	5030	5030	5030	0
535	20250113	104900	61449450	5030	5030	5030	5030	0
536	20250113	104800	61449450	5030	5030	5030	5030	0
537	20250113	104700	61449450	5030	5030	5030	5030	0
538	20250113	104600	61449450	5030	5030	5030	5030	0
539	20250113	104500	61449450	5030	5030	5030	5030	0
540	20250113	104400	61449450	5030	5030	5030	5030	100
541	20250113	104300	60946450	5030	5030	5030	5030	0
542	20250113	104200	60946450	5030	5030	5030	5030	0
543	20250113	104100	60946450	5030	5030	5030	5030	0
544	20250113	104000	60946450	5030	5030	5030	5030	0
545	20250113	103900	60946450	5030	5030	5030	5030	0
546	20250113	103800	60946450	5030	5030	5030	5030	101
547	20250113	103700	60438420	5060	5060	5060	5060	0
548	20250113	103600	60438420	5060	5050	5060	5050	9
549	20250113	103500	60392910	5050	5050	5050	5050	0
550	20250113	103400	60392910	5050	5050	5050	5050	0
551	20250113	103300	60392910	5050	5050	5050	5050	0
552	20250113	103200	60392910	5050	5050	5050	5050	38
553	20250113	103100	60201010	5030	5030	5030	5030	0
554	20250113	103000	60201010	5030	5040	5040	5030	587
555	20250113	102900	57245530	5020	5020	5020	5020	0
556	20250113	102800	57245530	5020	5020	5020	5020	0
557	20250113	102700	57245530	5020	5020	5020	5020	0
558	20250113	102600	57245530	5020	5020	5020	5020	0
559	20250113	102500	57245530	5020	5020	5020	5020	0
560	20250113	102400	57245530	5020	5020	5020	5020	0
561	20250113	102300	57245530	5020	5020	5020	5020	0
562	20250113	102200	57245530	5020	5020	5020	5020	0
563	20250113	102100	57245530	5020	5020	5020	5020	0
564	20250113	102000	57245530	5020	5020	5020	5020	193
565	20250113	101900	56276670	5030	5030	5030	5030	0
566	20250113	101800	56276670	5030	5030	5030	5030	63
567	20250113	101700	55959780	5030	5030	5030	5030	0
568	20250113	101600	55959780	5030	5030	5030	5030	0
569	20250113	101500	55959780	5030	5030	5030	5030	200
570	20250113	101400	54953780	5030	5030	5030	5030	10
571	20250113	101300	54903480	5050	5050	5050	5050	0
572	20250113	101200	54903480	5050	5050	5050	5050	0
573	20250113	101100	54903480	5050	5050	5050	5050	11
574	20250113	101000	54847930	5060	5060	5060	5060	0
575	20250113	100900	54847930	5060	5060	5060	5060	77
576	20250113	100800	54458310	5060	5030	5060	5030	3
577	20250113	100700	54443180	5030	5030	5030	5030	35
578	20250113	100600	54267130	5030	5030	5030	5030	0
579	20250113	100500	54267130	5030	5030	5030	5030	1
580	20250113	100400	54262100	5030	5030	5030	5030	0
581	20250113	100300	54262100	5030	5030	5030	5030	0
582	20250113	100200	54262100	5030	5030	5030	5030	200
583	20250113	100100	53256100	5050	5050	5050	5050	0
584	20250113	100000	53256100	5050	5050	5050	5050	0
585	20250113	095900	53256100	5050	5050	5050	5050	0
586	20250113	095800	53256100	5050	5050	5050	5050	0
587	20250113	095700	53256100	5050	5050	5050	5050	0
588	20250113	095600	53256100	5050	5050	5050	5050	0
589	20250113	095500	53256100	5050	5050	5050	5050	0
590	20250113	095400	53256100	5050	5080	5080	5000	6464
591	20250113	095300	20732760	5050	5100	5100	5050	933
592	20250113	095200	15998590	5140	5140	5140	5140	0
593	20250113	095100	15998590	5140	5140	5140	5140	0
594	20250113	095000	15998590	5140	5140	5140	5140	3
595	20250113	094900	15983170	5110	5110	5110	5110	6
596	20250113	094800	15952510	5110	5110	5110	5110	0
597	20250113	094700	15952510	5110	5110	5110	5110	0
598	20250113	094600	15952510	5110	5110	5110	5110	0
599	20250113	094500	15952510	5110	5110	5110	5110	0
600	20250113	094400	15952510	5110	5110	5110	5110	0
601	20250113	094300	15952510	5110	5110	5110	5110	0
602	20250113	094200	15952510	5110	5110	5110	5110	0
603	20250113	094100	15952510	5110	5110	5110	5110	0
604	20250113	094000	15952510	5110	5110	5110	5110	0
605	20250113	093900	15952510	5110	5110	5110	5110	12
606	20250113	093800	15891190	5130	5130	5130	5130	0
607	20250113	093700	15891190	5130	5130	5130	5130	0
608	20250113	093600	15891190	5130	5130	5130	5130	0
609	20250113	093500	15891190	5130	5130	5130	5130	0
610	20250113	093400	15891190	5130	5130	5130	5130	0
611	20250113	093300	15891190	5130	5130	5130	5130	0
612	20250113	093200	15891190	5130	5130	5130	5130	1
613	20250113	093100	15886060	5140	5140	5140	5140	0
614	20250113	093000	15886060	5140	5140	5140	5140	0
615	20250113	092900	15886060	5140	5140	5140	5140	0
616	20250113	092800	15886060	5140	5140	5140	5140	0
617	20250113	092700	15886060	5140	5140	5140	5140	200
618	20250113	092600	14858060	5140	5140	5140	5140	0
619	20250113	092500	14858060	5140	5140	5140	5140	13
620	20250113	092400	14791240	5140	5140	5140	5140	200
621	20250113	092300	13763240	5140	5140	5140	5140	0
622	20250113	092200	13763240	5140	5140	5140	5140	0
623	20250113	092100	13763240	5140	5140	5140	5140	0
624	20250113	092000	13763240	5140	5130	5140	5120	330
625	20250113	091900	12067180	5080	5080	5080	5080	0
626	20250113	091800	12067180	5080	5080	5080	5080	9
627	20250113	091700	12021460	5080	5080	5080	5080	0
628	20250113	091600	12021460	5080	5100	5100	5080	332
629	20250113	091500	10329720	5090	5110	5110	5090	576
630	20250113	091400	7391410	5100	5100	5100	5100	0
631	20250113	091300	7391410	5100	5140	5140	5100	195
632	20250113	091200	6393610	5160	5160	5160	5160	0
633	20250113	091100	6393610	5160	5160	5160	5160	16
634	20250113	091000	6311050	5160	5160	5160	5160	194
635	20250113	090900	5310010	5140	5140	5140	5140	0
636	20250113	090800	5310010	5140	5140	5140	5140	0
637	20250113	090700	5310010	5140	5140	5140	5140	24
638	20250113	090600	5186650	5110	5110	5110	5110	0
639	20250113	090500	5186650	5110	5110	5110	5110	0
640	20250113	090400	5186650	5110	5110	5110	5110	7
641	20250113	090300	5150880	5110	5110	5110	5110	0
642	20250113	090200	5150880	5110	5110	5110	5110	287
643	20250113	090100	3684310	5110	5110	5110	5110	694
644	20250113	090000	137970	5110	5110	5110	5110	27