KissMeData/041520/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192600	46799445	5050	5050	5050	5050	5
3	20250106	192500	46799445	5050	5050	5050	5050	0
4	20250106	192400	46799445	5050	5050	5050	5050	0
5	20250106	192300	46799445	5050	5050	5050	5050	0
6	20250106	192200	46799445	5050	5050	5050	5050	0
7	20250106	192100	46799445	5050	5050	5050	5050	0
8	20250106	192000	46799445	5050	5050	5050	5050	0
9	20250106	191900	46799445	5050	5050	5050	5050	0
10	20250106	191800	46799445	5050	5050	5050	5050	0
11	20250106	191700	46799445	5050	5050	5050	5050	0
12	20250106	191600	46799445	5050	5050	5050	5050	0
13	20250106	191500	46799445	5050	5050	5050	5050	0
14	20250106	191400	46799445	5050	5050	5050	5050	0
15	20250106	191300	46799445	5050	5050	5050	5050	0
16	20250106	191200	46799445	5050	5050	5050	5050	0
17	20250106	191100	46799445	5050	5050	5050	5050	0
18	20250106	191000	46799445	5050	5050	5050	5050	0
19	20250106	190900	46799445	5050	5050	5050	5050	0
20	20250106	190800	46799445	5050	5050	5050	5050	0
21	20250106	190700	46799445	5050	5050	5050	5050	0
22	20250106	190600	46799445	5050	5050	5050	5050	0
23	20250106	190500	46799445	5050	5050	5050	5050	0
24	20250106	190400	46799445	5050	5050	5050	5050	0
25	20250106	190300	46799445	5050	5050	5050	5050	0
26	20250106	190200	46799445	5050	5050	5050	5050	0
27	20250106	190100	46799445	5050	5050	5050	5050	0
28	20250106	190000	46799445	5050	5050	5050	5050	0
29	20250106	185900	46799445	5050	5050	5050	5050	0
30	20250106	185800	46799445	5050	5050	5050	5050	0
31	20250106	185700	46799445	5050	5050	5050	5050	0
32	20250106	185600	46799445	5050	5050	5050	5050	5
33	20250106	185500	46799445	5050	5050	5050	5050	0
34	20250106	185400	46799445	5050	5050	5050	5050	0
35	20250106	185300	46799445	5050	5050	5050	5050	0
36	20250106	185200	46799445	5050	5050	5050	5050	0
37	20250106	185100	46799445	5050	5050	5050	5050	0
38	20250106	185000	46799445	5050	5050	5050	5050	0
39	20250106	184900	46799445	5050	5050	5050	5050	0
40	20250106	184800	46799445	5050	5050	5050	5050	0
41	20250106	184700	46799445	5050	5050	5050	5050	0
42	20250106	184600	46799445	5050	5050	5050	5050	0
43	20250106	184500	46799445	5050	5050	5050	5050	0
44	20250106	184400	46799445	5050	5050	5050	5050	0
45	20250106	184300	46799445	5050	5050	5050	5050	0
46	20250106	184200	46799445	5050	5050	5050	5050	0
47	20250106	184100	46799445	5050	5050	5050	5050	0
48	20250106	184000	46799445	5050	5050	5050	5050	0
49	20250106	183900	46799445	5050	5050	5050	5050	0
50	20250106	183800	46799445	5050	5050	5050	5050	0
51	20250106	183700	46799445	5050	5050	5050	5050	0
52	20250106	183600	46799445	5050	5050	5050	5050	0
53	20250106	183500	46799445	5050	5050	5050	5050	0
54	20250106	183400	46799445	5050	5050	5050	5050	0
55	20250106	183300	46799445	5050	5050	5050	5050	0
56	20250106	183200	46799445	5050	5050	5050	5050	0
57	20250106	183100	46799445	5050	5050	5050	5050	0
58	20250106	183000	46799445	5050	5050	5050	5050	0
59	20250106	182900	46799445	5050	5050	5050	5050	0
60	20250106	182800	46799445	5050	5050	5050	5050	0
61	20250106	182700	46799445	5050	5050	5050	5050	0
62	20250106	182600	46799445	5050	5050	5050	5050	5
63	20250106	182500	46799445	5050	5050	5050	5050	0
64	20250106	182400	46799445	5050	5050	5050	5050	0
65	20250106	182300	46799445	5050	5050	5050	5050	0
66	20250106	182200	46799445	5050	5050	5050	5050	0
67	20250106	182100	46799445	5050	5050	5050	5050	0
68	20250106	182000	46799445	5050	5050	5050	5050	0
69	20250106	181900	46799445	5050	5050	5050	5050	0
70	20250106	181800	46799445	5050	5050	5050	5050	0
71	20250106	181700	46799445	5050	5050	5050	5050	0
72	20250106	181600	46799445	5050	5050	5050	5050	0
73	20250106	181500	46799445	5050	5050	5050	5050	0
74	20250106	181400	46799445	5050	5050	5050	5050	0
75	20250106	181300	46799445	5050	5050	5050	5050	0
76	20250106	181200	46799445	5050	5050	5050	5050	0
77	20250106	181100	46799445	5050	5050	5050	5050	0
78	20250106	181000	46799445	5050	5050	5050	5050	0
79	20250106	180900	46799445	5050	5050	5050	5050	0
80	20250106	180800	46799445	5050	5050	5050	5050	0
81	20250106	180700	46799445	5050	5050	5050	5050	0
82	20250106	180600	46799445	5050	5050	5050	5050	0
83	20250106	180500	46799445	5050	5050	5050	5050	0
84	20250106	180400	46799445	5050	5050	5050	5050	0
85	20250106	180300	46799445	5050	5050	5050	5050	0
86	20250106	180200	46799445	5050	5050	5050	5050	0
87	20250106	180100	46799445	5050	5050	5050	5050	0
88	20250106	180000	46799445	5050	5050	5050	5050	0
89	20250106	175900	46799445	5050	5050	5050	5050	0
90	20250106	175800	46799445	5050	5050	5050	5050	0
91	20250106	175700	46799445	5050	5050	5050	5050	0
92	20250106	175600	46799445	5050	5050	5050	5050	5
93	20250106	175500	46799445	5050	5050	5050	5050	0
94	20250106	175400	46799445	5050	5050	5050	5050	0
95	20250106	175300	46799445	5050	5050	5050	5050	0
96	20250106	175200	46799445	5050	5050	5050	5050	0
97	20250106	175100	46799445	5050	5050	5050	5050	0
98	20250106	175000	46799445	5050	5050	5050	5050	0
99	20250106	174900	46799445	5050	5050	5050	5050	0
100	20250106	174800	46799445	5050	5050	5050	5050	0
101	20250106	174700	46799445	5050	5050	5050	5050	0
102	20250106	174600	46799445	5050	5050	5050	5050	0
103	20250106	174500	46799445	5050	5050	5050	5050	0
104	20250106	174400	46799445	5050	5050	5050	5050	0
105	20250106	174300	46799445	5050	5050	5050	5050	0
106	20250106	174200	46799445	5050	5050	5050	5050	0
107	20250106	174100	46799445	5050	5050	5050	5050	0
108	20250106	174000	46799445	5050	5050	5050	5050	0
109	20250106	173900	46799445	5050	5050	5050	5050	0
110	20250106	173800	46799445	5050	5050	5050	5050	0
111	20250106	173700	46799445	5050	5050	5050	5050	0
112	20250106	173600	46799445	5050	5050	5050	5050	0
113	20250106	173500	46799445	5050	5050	5050	5050	0
114	20250106	173400	46799445	5050	5050	5050	5050	0
115	20250106	173300	46799445	5050	5050	5050	5050	0
116	20250106	173200	46799445	5050	5050	5050	5050	0
117	20250106	173100	46799445	5050	5050	5050	5050	0
118	20250106	173000	46799445	5050	5050	5050	5050	0
119	20250106	172900	46799445	5050	5050	5050	5050	0
120	20250106	172800	46799445	5050	5050	5050	5050	0
121	20250106	172700	46799445	5050	5050	5050	5050	0
122	20250106	172600	46799445	5050	5050	5050	5050	5
123	20250106	172500	46799445	5050	5050	5050	5050	0
124	20250106	172400	46799445	5050	5050	5050	5050	0
125	20250106	172300	46799445	5050	5050	5050	5050	0
126	20250106	172200	46799445	5050	5050	5050	5050	0
127	20250106	172100	46799445	5050	5050	5050	5050	0
128	20250106	172000	46799445	5050	5050	5050	5050	0
129	20250106	171900	46799445	5050	5050	5050	5050	0
130	20250106	171800	46799445	5050	5050	5050	5050	0
131	20250106	171700	46799445	5050	5050	5050	5050	0
132	20250106	171600	46799445	5050	5050	5050	5050	0
133	20250106	171500	46799445	5050	5050	5050	5050	0
134	20250106	171400	46799445	5050	5050	5050	5050	0
135	20250106	171300	46799445	5050	5050	5050	5050	0
136	20250106	171200	46799445	5050	5050	5050	5050	0
137	20250106	171100	46799445	5050	5050	5050	5050	0
138	20250106	171000	46799445	5050	5050	5050	5050	0
139	20250106	170900	46799445	5050	5050	5050	5050	0
140	20250106	170800	46799445	5050	5050	5050	5050	0
141	20250106	170700	46799445	5050	5050	5050	5050	0
142	20250106	170600	46799445	5050	5050	5050	5050	0
143	20250106	170500	46799445	5050	5050	5050	5050	0
144	20250106	170400	46799445	5050	5050	5050	5050	0
145	20250106	170300	46799445	5050	5050	5050	5050	0
146	20250106	170200	46799445	5050	5050	5050	5050	0
147	20250106	170100	46799445	5050	5050	5050	5050	0
148	20250106	170000	46799445	5050	5050	5050	5050	0
149	20250106	165900	46799445	5050	5050	5050	5050	0
150	20250106	165800	46799445	5050	5050	5050	5050	0
151	20250106	165700	46799445	5050	5050	5050	5050	0
152	20250106	165600	46799445	5050	5050	5050	5050	5
153	20250106	165500	46799445	5050	5050	5050	5050	0
154	20250106	165400	46799445	5050	5050	5050	5050	0
155	20250106	165300	46799445	5050	5050	5050	5050	0
156	20250106	165200	46799445	5050	5050	5050	5050	0
157	20250106	165100	46799445	5050	5050	5050	5050	0
158	20250106	165000	46799445	5050	5050	5050	5050	0
159	20250106	164900	46799445	5050	5050	5050	5050	0
160	20250106	164800	46799445	5050	5050	5050	5050	0
161	20250106	164700	46799445	5050	5050	5050	5050	0
162	20250106	164600	46799445	5050	5050	5050	5050	0
163	20250106	164500	46799445	5050	5050	5050	5050	0
164	20250106	164400	46799445	5050	5050	5050	5050	0
165	20250106	164300	46799445	5050	5050	5050	5050	0
166	20250106	164200	46799445	5050	5050	5050	5050	0
167	20250106	164100	46799445	5050	5050	5050	5050	0
168	20250106	164000	46799445	5050	5050	5050	5050	0
169	20250106	163900	46799445	5050	5050	5050	5050	0
170	20250106	163800	46799445	5050	5050	5050	5050	0
171	20250106	163700	46799445	5050	5050	5050	5050	0
172	20250106	163600	46799445	5050	5050	5050	5050	0
173	20250106	163500	46799445	5050	5050	5050	5050	0
174	20250106	163400	46799445	5050	5050	5050	5050	0
175	20250106	163300	46799445	5050	5050	5050	5050	0
176	20250106	163200	46799445	5050	5050	5050	5050	0
177	20250106	163100	46799445	5050	5050	5050	5050	0
178	20250106	163000	46799445	5050	5050	5050	5050	0
179	20250106	162900	46799445	5050	5050	5050	5050	0
180	20250106	162800	46799445	5050	5050	5050	5050	0
181	20250106	162700	46799445	5050	5050	5050	5050	0
182	20250106	162600	46799445	5050	5050	5050	5050	5
183	20250106	162500	46799445	5050	5050	5050	5050	0
184	20250106	162400	46799445	5050	5050	5050	5050	0
185	20250106	162300	46799445	5050	5050	5050	5050	0
186	20250106	162200	46799445	5050	5050	5050	5050	0
187	20250106	162100	46799445	5050	5050	5050	5050	0
188	20250106	162000	46799445	5050	5050	5050	5050	0
189	20250106	161900	46799445	5050	5050	5050	5050	0
190	20250106	161800	46799445	5050	5050	5050	5050	0
191	20250106	161700	46799445	5050	5050	5050	5050	0
192	20250106	161600	46799445	5050	5050	5050	5050	0
193	20250106	161500	46799445	5050	5050	5050	5050	0
194	20250106	161400	46799445	5050	5050	5050	5050	0
195	20250106	161300	46799445	5050	5050	5050	5050	0
196	20250106	161200	46799445	5050	5050	5050	5050	0
197	20250106	161100	46799445	5050	5050	5050	5050	0
198	20250106	161000	46799445	5050	5050	5050	5050	0
199	20250106	160900	46799445	5050	5050	5050	5050	0
200	20250106	160800	46799445	5050	5050	5050	5050	0
201	20250106	160700	46799445	5050	5050	5050	5050	0
202	20250106	160600	46799445	5050	5050	5050	5050	0
203	20250106	160500	46799445	5050	5050	5050	5050	0
204	20250106	160400	46799445	5050	5050	5050	5050	0
205	20250106	160300	46799445	5050	5050	5050	5050	0
206	20250106	160200	46799445	5050	5050	5050	5050	0
207	20250106	160100	46799445	5050	5050	5050	5050	0
208	20250106	160000	46799445	5050	5050	5050	5050	0
209	20250106	155900	46799445	5050	5050	5050	5050	0
210	20250106	155800	46799445	5050	5050	5050	5050	0
211	20250106	155700	46799445	5050	5050	5050	5050	0
212	20250106	155600	46799445	5050	5050	5050	5050	5
213	20250106	155500	46799445	5050	5050	5050	5050	0
214	20250106	155400	46799445	5050	5050	5050	5050	0
215	20250106	155300	46799445	5050	5050	5050	5050	0
216	20250106	155200	46799445	5050	5050	5050	5050	0
217	20250106	155100	46799445	5050	5050	5050	5050	0
218	20250106	155000	46799445	5050	5050	5050	5050	0
219	20250106	154900	46799445	5050	5050	5050	5050	0
220	20250106	154800	46799445	5050	5050	5050	5050	0
221	20250106	154700	46799445	5050	5050	5050	5050	0
222	20250106	154600	46799445	5050	5050	5050	5050	0
223	20250106	154500	46799445	5050	5050	5050	5050	0
224	20250106	154400	46799445	5050	5050	5050	5050	0
225	20250106	154300	46799445	5050	5050	5050	5050	0
226	20250106	154200	46799445	5050	5050	5050	5050	0
227	20250106	154100	46799445	5050	5050	5050	5050	0
228	20250106	154000	46799445	5050	5050	5050	5050	0
229	20250106	153900	46799445	5050	5050	5050	5050	0
230	20250106	153800	46799445	5050	5050	5050	5050	0
231	20250106	153700	46799445	5050	5050	5050	5050	0
232	20250106	153600	46799445	5050	5050	5050	5050	0
233	20250106	153500	46799445	5050	5050	5050	5050	0
234	20250106	153400	46799445	5050	5050	5050	5050	0
235	20250106	153300	46799445	5050	5050	5050	5050	0
236	20250106	153200	46799445	5050	5050	5050	5050	0
237	20250106	153100	46799445	5050	5050	5050	5050	0
238	20250106	153000	46799445	5050	5050	5050	5050	5
239	20250106	152900	46774195	5030	5030	5030	5030	0
240	20250106	152800	46774195	5030	5030	5030	5030	0
241	20250106	152700	46774195	5030	5030	5030	5030	0
242	20250106	152600	46774195	5030	5030	5030	5030	0
243	20250106	152500	46774195	5030	5030	5030	5030	0
244	20250106	152400	46774195	5030	5030	5030	5030	0
245	20250106	152300	46774195	5030	5030	5030	5030	0
246	20250106	152200	46774195	5030	5030	5030	5030	0
247	20250106	152100	46774195	5030	5030	5030	5030	0
248	20250106	152000	46774195	5030	5030	5030	5030	0
249	20250106	151900	46774195	5030	5030	5030	5030	0
250	20250106	151800	46774195	5030	5030	5030	5030	0
251	20250106	151700	46774195	5030	5030	5030	5030	0
252	20250106	151600	46774195	5030	5030	5030	5030	0
253	20250106	151500	46774195	5030	5030	5030	5030	0
254	20250106	151400	46774195	5030	5030	5030	5030	0
255	20250106	151300	46774195	5030	5030	5030	5030	0
256	20250106	151200	46774195	5030	5030	5030	5030	0
257	20250106	151100	46774195	5030	5030	5030	5030	0
258	20250106	151000	46774195	5030	5030	5030	5030	0
259	20250106	150900	46774195	5030	5040	5040	5030	618
260	20250106	150800	43665625	5050	5050	5050	5050	0
261	20250106	150700	43665625	5050	5050	5050	5050	2
262	20250106	150600	43655525	5020	5030	5030	5020	2242
263	20250106	150500	32397125	5050	5050	5050	5050	23
264	20250106	150400	32280975	5040	5040	5040	5040	39
265	20250106	150300	32084415	5050	5050	5050	5050	3
266	20250106	150200	32069265	5040	5040	5040	5040	0
267	20250106	150100	32069265	5040	5040	5040	5040	0
268	20250106	150000	32069265	5040	5040	5040	5040	0
269	20250106	145900	32069265	5040	5040	5040	5040	0
270	20250106	145800	32069265	5040	5040	5040	5040	0
271	20250106	145700	32069265	5040	5040	5040	5040	0
272	20250106	145600	32069265	5040	5040	5040	5040	0
273	20250106	145500	32069265	5040	5040	5040	5040	0
274	20250106	145400	32069265	5040	5040	5040	5040	0
275	20250106	145300	32069265	5040	5040	5040	5040	10
276	20250106	145200	32018865	5060	5060	5060	5060	0
277	20250106	145100	32018865	5060	5060	5060	5060	0
278	20250106	145000	32018865	5060	5060	5060	5060	0
279	20250106	144900	32018865	5060	5060	5060	5060	0
280	20250106	144800	32018865	5060	5060	5060	5060	0
281	20250106	144700	32018865	5060	5060	5060	5060	0
282	20250106	144600	32018865	5060	5060	5060	5060	0
283	20250106	144500	32018865	5060	5060	5060	5060	0
284	20250106	144400	32018865	5060	5060	5060	5060	0
285	20250106	144300	32018865	5060	5060	5060	5060	0
286	20250106	144200	32018865	5060	5060	5060	5060	0
287	20250106	144100	32018865	5060	5060	5060	5060	0
288	20250106	144000	32018865	5060	5060	5060	5060	0
289	20250106	143900	32018865	5060	5060	5060	5060	0
290	20250106	143800	32018865	5060	5060	5060	5060	0
291	20250106	143700	32018865	5060	5060	5060	5060	0
292	20250106	143600	32018865	5060	5060	5060	5060	0
293	20250106	143500	32018865	5060	5060	5060	5060	0
294	20250106	143400	32018865	5060	5060	5060	5060	0
295	20250106	143300	32018865	5060	5060	5060	5060	0
296	20250106	143200	32018865	5060	5060	5060	5060	0
297	20250106	143100	32018865	5060	5060	5060	5060	4
298	20250106	143000	31998625	5060	5060	5060	5060	0
299	20250106	142900	31998625	5060	5060	5060	5060	0
300	20250106	142800	31998625	5060	5060	5060	5060	0
301	20250106	142700	31998625	5060	5060	5060	5060	0
302	20250106	142600	31998625	5060	5060	5060	5060	0
303	20250106	142500	31998625	5060	5060	5060	5060	0
304	20250106	142400	31998625	5060	5060	5060	5060	0
305	20250106	142300	31998625	5060	5060	5060	5060	0
306	20250106	142200	31998625	5060	5060	5060	5060	0
307	20250106	142100	31998625	5060	5060	5060	5060	0
308	20250106	142000	31998625	5060	5060	5060	5060	0
309	20250106	141900	31998625	5060	5060	5060	5060	0
310	20250106	141800	31998625	5060	5060	5060	5060	0
311	20250106	141700	31998625	5060	5060	5060	5060	0
312	20250106	141600	31998625	5060	5060	5060	5060	30
313	20250106	141500	31846825	5040	5040	5040	5040	0
314	20250106	141400	31846825	5040	5040	5040	5040	0
315	20250106	141300	31846825	5040	5040	5040	5040	0
316	20250106	141200	31846825	5040	5040	5040	5040	0
317	20250106	141100	31846825	5040	5040	5040	5040	0
318	20250106	141000	31846825	5040	5040	5040	5040	0
319	20250106	140900	31846825	5040	5040	5040	5040	0
320	20250106	140800	31846825	5040	5040	5040	5040	0
321	20250106	140700	31846825	5040	5040	5040	5040	1
322	20250106	140600	31841785	5040	5040	5040	5040	0
323	20250106	140500	31841785	5040	5040	5040	5040	0
324	20250106	140400	31841785	5040	5040	5040	5040	0
325	20250106	140300	31841785	5040	5040	5040	5040	0
326	20250106	140200	31841785	5040	5040	5040	5040	0
327	20250106	140100	31841785	5040	5040	5040	5040	0
328	20250106	140000	31841785	5040	5040	5040	5040	0
329	20250106	135900	31841785	5040	5040	5040	5040	0
330	20250106	135800	31841785	5040	5040	5040	5040	0
331	20250106	135700	31841785	5040	5040	5040	5040	0
332	20250106	135600	31841785	5040	5040	5040	5040	0
333	20250106	135500	31841785	5040	5040	5040	5040	0
334	20250106	135400	31841785	5040	5040	5040	5040	0
335	20250106	135300	31841785	5040	5040	5040	5040	0
336	20250106	135200	31841785	5040	5040	5040	5040	0
337	20250106	135100	31841785	5040	5040	5040	5040	2
338	20250106	135000	31831705	5040	5040	5040	5040	0
339	20250106	134900	31831705	5040	5040	5040	5040	0
340	20250106	134800	31831705	5040	5040	5040	5040	0
341	20250106	134700	31831705	5040	5040	5040	5040	0
342	20250106	134600	31831705	5040	5040	5040	5040	0
343	20250106	134500	31831705	5040	5040	5040	5040	0
344	20250106	134400	31831705	5040	5040	5040	5040	0
345	20250106	134300	31831705	5040	5040	5040	5040	0
346	20250106	134200	31831705	5040	5050	5050	5040	666
347	20250106	134100	28475055	5070	5070	5070	5070	0
348	20250106	134000	28475055	5070	5070	5070	5070	0
349	20250106	133900	28475055	5070	5070	5070	5070	0
350	20250106	133800	28475055	5070	5070	5070	5070	0
351	20250106	133700	28475055	5070	5070	5070	5070	0
352	20250106	133600	28475055	5070	5070	5070	5070	0
353	20250106	133500	28475055	5070	5070	5070	5070	0
354	20250106	133400	28475055	5070	5070	5070	5070	0
355	20250106	133300	28475055	5070	5070	5070	5070	0
356	20250106	133200	28475055	5070	5070	5070	5070	0
357	20250106	133100	28475055	5070	5070	5070	5070	0
358	20250106	133000	28475055	5070	5070	5070	5070	15
359	20250106	132900	28399005	5050	5050	5050	5050	0
360	20250106	132800	28399005	5050	5050	5050	5050	0
361	20250106	132700	28399005	5050	5050	5050	5050	0
362	20250106	132600	28399005	5050	5050	5050	5050	0
363	20250106	132500	28399005	5050	5050	5050	5050	0
364	20250106	132400	28399005	5050	5050	5050	5050	0
365	20250106	132300	28399005	5050	5050	5050	5050	0
366	20250106	132200	28399005	5050	5050	5050	5050	0
367	20250106	132100	28399005	5050	5050	5050	5050	0
368	20250106	132000	28399005	5050	5050	5050	5050	0
369	20250106	131900	28399005	5050	5050	5050	5050	0
370	20250106	131800	28399005	5050	5050	5050	5050	0
371	20250106	131700	28399005	5050	5050	5050	5050	0
372	20250106	131600	28399005	5050	5050	5050	5050	0
373	20250106	131500	28399005	5050	5050	5050	5050	0
374	20250106	131400	28399005	5050	5050	5050	5050	0
375	20250106	131300	28399005	5050	5050	5050	5050	0
376	20250106	131200	28399005	5050	5050	5050	5050	0
377	20250106	131100	28399005	5050	5050	5050	5050	0
378	20250106	131000	28399005	5050	5050	5050	5050	0
379	20250106	130900	28399005	5050	5050	5050	5050	0
380	20250106	130800	28399005	5050	5050	5050	5050	0
381	20250106	130700	28399005	5050	5050	5050	5050	0
382	20250106	130600	28399005	5050	5050	5050	5050	0
383	20250106	130500	28399005	5050	5050	5050	5050	0
384	20250106	130400	28399005	5050	5050	5050	5050	0
385	20250106	130300	28399005	5050	5050	5050	5050	0
386	20250106	130200	28399005	5050	5050	5050	5050	0
387	20250106	130100	28399005	5050	5050	5050	5050	0
388	20250106	130000	28399005	5050	5050	5050	5050	0
389	20250106	125900	28399005	5050	5050	5050	5050	0
390	20250106	125800	28399005	5050	5050	5050	5050	0
391	20250106	125700	28399005	5050	5050	5050	5050	0
392	20250106	125600	28399005	5050	5050	5050	5050	0
393	20250106	125500	28399005	5050	5050	5050	5050	0
394	20250106	125400	28399005	5050	5050	5050	5050	0
395	20250106	125300	28399005	5050	5050	5050	5050	0
396	20250106	125200	28399005	5050	5050	5050	5050	0
397	20250106	125100	28399005	5050	5060	5060	5050	6
398	20250106	125000	28368685	5080	5080	5080	5080	0
399	20250106	124900	28368685	5080	5080	5080	5080	0
400	20250106	124800	28368685	5080	5080	5080	5080	0
401	20250106	124700	28368685	5080	5080	5080	5080	0
402	20250106	124600	28368685	5080	5080	5080	5080	0
403	20250106	124500	28368685	5080	5080	5080	5080	0
404	20250106	124400	28368685	5080	5080	5080	5080	0
405	20250106	124300	28368685	5080	5080	5080	5080	0
406	20250106	124200	28368685	5080	5080	5080	5080	0
407	20250106	124100	28368685	5080	5080	5080	5080	0
408	20250106	124000	28368685	5080	5080	5080	5080	0
409	20250106	123900	28368685	5080	5080	5080	5080	1
410	20250106	123800	28363605	5080	5080	5080	5080	0
411	20250106	123700	28363605	5080	5080	5080	5080	0
412	20250106	123600	28363605	5080	5080	5080	5080	0
413	20250106	123500	28363605	5080	5080	5080	5080	0
414	20250106	123400	28363605	5080	5080	5080	5080	0
415	20250106	123300	28363605	5080	5080	5080	5080	0
416	20250106	123200	28363605	5080	5080	5080	5080	0
417	20250106	123100	28363605	5080	5070	5080	5070	2
418	20250106	123000	28353455	5060	5060	5060	5060	0
419	20250106	122900	28353455	5060	5060	5060	5060	0
420	20250106	122800	28353455	5060	5060	5060	5060	0
421	20250106	122700	28353455	5060	5060	5060	5060	0
422	20250106	122600	28353455	5060	5060	5060	5060	0
423	20250106	122500	28353455	5060	5060	5060	5060	0
424	20250106	122400	28353455	5060	5060	5060	5060	18
425	20250106	122300	28262375	5080	5080	5080	5080	0
426	20250106	122200	28262375	5080	5080	5080	5080	0
427	20250106	122100	28262375	5080	5080	5080	5080	0
428	20250106	122000	28262375	5080	5080	5080	5080	0
429	20250106	121900	28262375	5080	5080	5080	5080	0
430	20250106	121800	28262375	5080	5080	5080	5080	1
431	20250106	121700	28257295	5060	5060	5060	5060	0
432	20250106	121600	28257295	5060	5060	5060	5060	181
433	20250106	121500	27341435	5080	5080	5080	5080	0
434	20250106	121400	27341435	5080	5080	5080	5080	0
435	20250106	121300	27341435	5080	5080	5080	5080	0
436	20250106	121200	27341435	5080	5080	5080	5080	0
437	20250106	121100	27341435	5080	5080	5080	5080	0
438	20250106	121000	27341435	5080	5080	5080	5080	0
439	20250106	120900	27341435	5080	5080	5080	5080	0
440	20250106	120800	27341435	5080	5080	5080	5080	0
441	20250106	120700	27341435	5080	5080	5080	5080	0
442	20250106	120600	27341435	5080	5080	5080	5080	0
443	20250106	120500	27341435	5080	5080	5080	5080	0
444	20250106	120400	27341435	5080	5080	5080	5080	0
445	20250106	120300	27341435	5080	5080	5080	5080	0
446	20250106	120200	27341435	5080	5080	5080	5080	100
447	20250106	120100	26833435	5080	5080	5080	5080	100
448	20250106	120000	26325435	5080	5080	5080	5080	0
449	20250106	115900	26325435	5080	5080	5080	5080	0
450	20250106	115800	26325435	5080	5080	5080	5080	0
451	20250106	115700	26325435	5080	5080	5080	5080	0
452	20250106	115600	26325435	5080	5080	5080	5080	0
453	20250106	115500	26325435	5080	5080	5080	5080	0
454	20250106	115400	26325435	5080	5080	5080	5080	0
455	20250106	115300	26325435	5080	5080	5080	5080	0
456	20250106	115200	26325435	5080	5080	5080	5080	0
457	20250106	115100	26325435	5080	5080	5080	5080	0
458	20250106	115000	26325435	5080	5080	5080	5080	0
459	20250106	114900	26325435	5080	5080	5080	5080	0
460	20250106	114800	26325435	5080	5080	5080	5080	0
461	20250106	114700	26325435	5080	5080	5080	5080	0
462	20250106	114600	26325435	5080	5080	5080	5080	1
463	20250106	114500	26320355	5030	5030	5030	5030	0
464	20250106	114400	26320355	5030	5030	5030	5030	0
465	20250106	114300	26320355	5030	5030	5030	5030	0
466	20250106	114200	26320355	5030	5030	5030	5030	0
467	20250106	114100	26320355	5030	5030	5030	5030	0
468	20250106	114000	26320355	5030	5030	5030	5030	0
469	20250106	113900	26320355	5030	5030	5030	5030	0
470	20250106	113800	26320355	5030	5030	5030	5030	0
471	20250106	113700	26320355	5030	5070	5070	5030	750
472	20250106	113600	22541145	5080	5080	5080	5080	0
473	20250106	113500	22541145	5080	5080	5080	5080	0
474	20250106	113400	22541145	5080	5080	5080	5080	0
475	20250106	113300	22541145	5080	5080	5080	5080	102
476	20250106	113200	22022985	5080	5080	5080	5080	27
477	20250106	113100	21885825	5080	5080	5080	5080	5
478	20250106	113000	21860425	5070	5070	5070	5070	0
479	20250106	112900	21860425	5070	5070	5070	5070	0
480	20250106	112800	21860425	5070	5070	5070	5070	0
481	20250106	112700	21860425	5070	5070	5070	5070	0
482	20250106	112600	21860425	5070	5070	5070	5070	0
483	20250106	112500	21860425	5070	5070	5070	5070	0
484	20250106	112400	21860425	5070	5070	5070	5070	0
485	20250106	112300	21860425	5070	5070	5070	5070	0
486	20250106	112200	21860425	5070	5070	5070	5070	0
487	20250106	112100	21860425	5070	5070	5070	5070	0
488	20250106	112000	21860425	5070	5070	5070	5070	0
489	20250106	111900	21860425	5070	5070	5070	5070	0
490	20250106	111800	21860425	5070	5070	5070	5070	0
491	20250106	111700	21860425	5070	5070	5070	5070	0
492	20250106	111600	21860425	5070	5070	5070	5070	0
493	20250106	111500	21860425	5070	5070	5070	5070	0
494	20250106	111400	21860425	5070	5070	5070	5070	0
495	20250106	111300	21860425	5070	5070	5070	5070	0
496	20250106	111200	21860425	5070	5070	5070	5070	0
497	20250106	111100	21860425	5070	5060	5070	5060	1998
498	20250106	111000	11734625	5040	5040	5040	5040	0
499	20250106	110900	11734625	5040	5040	5040	5040	0
500	20250106	110800	11734625	5040	5040	5040	5040	0
501	20250106	110700	11734625	5040	5040	5040	5040	115
502	20250106	110600	11155025	5050	5050	5050	5050	180
503	20250106	110500	10246025	5050	5050	5050	5050	0
504	20250106	110400	10246025	5050	5050	5050	5050	0
505	20250106	110300	10246025	5050	5050	5050	5050	0
506	20250106	110200	10246025	5050	5050	5050	5050	0
507	20250106	110100	10246025	5050	5050	5050	5050	200
508	20250106	110000	9236025	5050	5050	5050	5050	0
509	20250106	105900	9236025	5050	5050	5050	5050	0
510	20250106	105800	9236025	5050	5050	5050	5050	0
511	20250106	105700	9236025	5050	5050	5050	5050	0
512	20250106	105600	9236025	5050	5050	5050	5050	0
513	20250106	105500	9236025	5050	5050	5050	5050	0
514	20250106	105400	9236025	5050	5050	5050	5050	0
515	20250106	105300	9236025	5050	5050	5050	5050	276
516	20250106	105200	7842225	5050	5050	5050	5050	0
517	20250106	105100	7842225	5050	5050	5050	5050	0
518	20250106	105000	7842225	5050	5050	5050	5050	0
519	20250106	104900	7842225	5050	5050	5050	5050	0
520	20250106	104800	7842225	5050	5050	5050	5050	0
521	20250106	104700	7842225	5050	5050	5050	5050	0
522	20250106	104600	7842225	5050	5050	5050	5050	0
523	20250106	104500	7842225	5050	5050	5050	5050	0
524	20250106	104400	7842225	5050	5050	5050	5050	0
525	20250106	104300	7842225	5050	5050	5050	5050	0
526	20250106	104200	7842225	5050	5050	5050	5050	0
527	20250106	104100	7842225	5050	5050	5050	5050	0
528	20250106	104000	7842225	5050	5050	5050	5050	0
529	20250106	103900	7842225	5050	5060	5060	5050	228
530	20250106	103800	6690785	5080	5080	5080	5080	0
531	20250106	103700	6690785	5080	5080	5080	5080	0
532	20250106	103600	6690785	5080	5080	5080	5080	0
533	20250106	103500	6690785	5080	5080	5080	5080	0
534	20250106	103400	6690785	5080	5080	5080	5080	0
535	20250106	103300	6690785	5080	5080	5080	5080	0
536	20250106	103200	6690785	5080	5080	5080	5080	0
537	20250106	103100	6690785	5080	5080	5080	5080	0
538	20250106	103000	6690785	5080	5080	5080	5080	0
539	20250106	102900	6690785	5080	5080	5080	5080	0
540	20250106	102800	6690785	5080	5080	5080	5080	0
541	20250106	102700	6690785	5080	5080	5080	5080	0
542	20250106	102600	6690785	5080	5080	5080	5080	0
543	20250106	102500	6690785	5080	5080	5080	5080	0
544	20250106	102400	6690785	5080	5080	5080	5080	0
545	20250106	102300	6690785	5080	5080	5080	5080	0
546	20250106	102200	6690785	5080	5080	5080	5080	0
547	20250106	102100	6690785	5080	5080	5080	5080	0
548	20250106	102000	6690785	5080	5080	5080	5080	0
549	20250106	101900	6690785	5080	5080	5080	5080	0
550	20250106	101800	6690785	5080	5080	5080	5080	0
551	20250106	101700	6690785	5080	5080	5080	5080	0
552	20250106	101600	6690785	5080	5080	5080	5080	0
553	20250106	101500	6690785	5080	5080	5080	5080	0
554	20250106	101400	6690785	5080	5080	5080	5080	0
555	20250106	101300	6690785	5080	5080	5080	5080	0
556	20250106	101200	6690785	5080	5080	5080	5080	0
557	20250106	101100	6690785	5080	5080	5080	5080	0
558	20250106	101000	6690785	5080	5080	5080	5080	0
559	20250106	100900	6690785	5080	5080	5080	5080	10
560	20250106	100800	6639985	5050	5050	5050	5050	0
561	20250106	100700	6639985	5050	5050	5050	5050	0
562	20250106	100600	6639985	5050	5050	5050	5050	0
563	20250106	100500	6639985	5050	5050	5050	5050	0
564	20250106	100400	6639985	5050	5050	5050	5050	20
565	20250106	100300	6538985	5050	5050	5050	5050	0
566	20250106	100200	6538985	5050	5050	5050	5050	0
567	20250106	100100	6538985	5050	5050	5050	5050	0
568	20250106	100000	6538985	5050	5050	5050	5050	0
569	20250106	095900	6538985	5050	5050	5050	5050	0
570	20250106	095800	6538985	5050	5060	5060	5050	300
571	20250106	095700	5021985	5080	5080	5080	5080	0
572	20250106	095600	5021985	5080	5080	5080	5080	0
573	20250106	095500	5021985	5080	5080	5080	5080	0
574	20250106	095400	5021985	5080	5080	5080	5080	0
575	20250106	095300	5021985	5080	5080	5080	5080	0
576	20250106	095200	5021985	5080	5080	5080	5080	0
577	20250106	095100	5021985	5080	5080	5080	5080	0
578	20250106	095000	5021985	5080	5080	5080	5080	0
579	20250106	094900	5021985	5080	5080	5080	5080	0
580	20250106	094800	5021985	5080	5080	5080	5080	0
581	20250106	094700	5021985	5080	5080	5080	5080	1
582	20250106	094600	5016905	5080	5080	5080	5080	0
583	20250106	094500	5016905	5080	5080	5080	5080	0
584	20250106	094400	5016905	5080	5080	5080	5080	0
585	20250106	094300	5016905	5080	5080	5080	5080	0
586	20250106	094200	5016905	5080	5080	5080	5080	0
587	20250106	094100	5016905	5080	5080	5080	5080	0
588	20250106	094000	5016905	5080	5080	5080	5080	0
589	20250106	093900	5016905	5080	5080	5080	5080	0
590	20250106	093800	5016905	5080	5080	5080	5080	0
591	20250106	093700	5016905	5080	5080	5080	5080	0
592	20250106	093600	5016905	5080	5080	5080	5080	0
593	20250106	093500	5016905	5080	5080	5080	5080	0
594	20250106	093400	5016905	5080	5080	5080	5080	0
595	20250106	093300	5016905	5080	5080	5080	5080	0
596	20250106	093200	5016905	5080	5080	5080	5080	0
597	20250106	093100	5016905	5080	5080	5080	5080	0
598	20250106	093000	5016905	5080	5080	5080	5080	0
599	20250106	092900	5016905	5080	5080	5080	5080	0
600	20250106	092800	5016905	5080	5080	5080	5080	0
601	20250106	092700	5016905	5080	5080	5080	5080	0
602	20250106	092600	5016905	5080	5080	5080	5080	0
603	20250106	092500	5016905	5080	5080	5080	5080	0
604	20250106	092400	5016905	5080	5080	5080	5080	1
605	20250106	092300	5011825	5040	5040	5040	5040	200
606	20250106	092200	4003825	5080	5080	5080	5080	0
607	20250106	092100	4003825	5080	5080	5080	5080	0
608	20250106	092000	4003825	5080	5080	5080	5080	0
609	20250106	091900	4003825	5080	5080	5080	5080	0
610	20250106	091800	4003825	5080	5080	5080	5080	0
611	20250106	091700	4003825	5080	5080	5080	5080	0
612	20250106	091600	4003825	5080	5050	5080	5050	375
613	20250106	091500	2110045	5080	5080	5080	5050	4
614	20250106	091400	2089785	5050	5050	5050	5050	338
615	20250106	091300	382885	5080	5080	5080	5080	0
616	20250106	091200	382885	5080	5080	5080	5080	0
617	20250106	091100	382885	5080	5080	5080	5080	0
618	20250106	091000	382885	5080	5080	5080	5080	0
619	20250106	090900	382885	5080	5080	5080	5080	3
620	20250106	090800	367645	5040	5040	5040	5040	63
621	20250106	090700	50125	5050	5050	5050	5050	0
622	20250106	090600	50125	5050	5050	5050	5050	0
623	20250106	090500	50125	5050	5050	5050	5050	0
624	20250106	090400	50125	5050	5050	5050	5050	0
625	20250106	090300	50125	5050	5050	5050	5050	0
626	20250106	090200	50125	5050	5050	5050	5050	0
627	20250106	090100	50125	5050	5050	5050	5050	0
628	20250106	090000	50125	5050	4975	5050	4975	10