KissMeData/041520/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192600	41703300	4995	4995	4995	4995	755
3	20250124	192500	41703300	4995	4995	4995	4995	0
4	20250124	192400	41703300	4995	4995	4995	4995	0
5	20250124	192300	41703300	4995	4995	4995	4995	0
6	20250124	192200	41703300	4995	4995	4995	4995	0
7	20250124	192100	41703300	4995	4995	4995	4995	0
8	20250124	192000	41703300	4995	4995	4995	4995	0
9	20250124	191900	41703300	4995	4995	4995	4995	0
10	20250124	191800	41703300	4995	4995	4995	4995	0
11	20250124	191700	41703300	4995	4995	4995	4995	0
12	20250124	191600	41703300	4995	4995	4995	4995	0
13	20250124	191500	41703300	4995	4995	4995	4995	0
14	20250124	191400	41703300	4995	4995	4995	4995	0
15	20250124	191300	41703300	4995	4995	4995	4995	0
16	20250124	191200	41703300	4995	4995	4995	4995	0
17	20250124	191100	41703300	4995	4995	4995	4995	0
18	20250124	191000	41703300	4995	4995	4995	4995	0
19	20250124	190900	41703300	4995	4995	4995	4995	0
20	20250124	190800	41703300	4995	4995	4995	4995	0
21	20250124	190700	41703300	4995	4995	4995	4995	0
22	20250124	190600	41703300	4995	4995	4995	4995	0
23	20250124	190500	41703300	4995	4995	4995	4995	0
24	20250124	190400	41703300	4995	4995	4995	4995	0
25	20250124	190300	41703300	4995	4995	4995	4995	0
26	20250124	190200	41703300	4995	4995	4995	4995	0
27	20250124	190100	41703300	4995	4995	4995	4995	0
28	20250124	190000	41703300	4995	4995	4995	4995	0
29	20250124	185900	41703300	4995	4995	4995	4995	0
30	20250124	185800	41703300	4995	4995	4995	4995	0
31	20250124	185700	41703300	4995	4995	4995	4995	0
32	20250124	185600	41703300	4995	4995	4995	4995	755
33	20250124	185500	41703300	4995	4995	4995	4995	0
34	20250124	185400	41703300	4995	4995	4995	4995	0
35	20250124	185300	41703300	4995	4995	4995	4995	0
36	20250124	185200	41703300	4995	4995	4995	4995	0
37	20250124	185100	41703300	4995	4995	4995	4995	0
38	20250124	185000	41703300	4995	4995	4995	4995	0
39	20250124	184900	41703300	4995	4995	4995	4995	0
40	20250124	184800	41703300	4995	4995	4995	4995	0
41	20250124	184700	41703300	4995	4995	4995	4995	0
42	20250124	184600	41703300	4995	4995	4995	4995	0
43	20250124	184500	41703300	4995	4995	4995	4995	0
44	20250124	184400	41703300	4995	4995	4995	4995	0
45	20250124	184300	41703300	4995	4995	4995	4995	0
46	20250124	184200	41703300	4995	4995	4995	4995	0
47	20250124	184100	41703300	4995	4995	4995	4995	0
48	20250124	184000	41703300	4995	4995	4995	4995	0
49	20250124	183900	41703300	4995	4995	4995	4995	0
50	20250124	183800	41703300	4995	4995	4995	4995	0
51	20250124	183700	41703300	4995	4995	4995	4995	0
52	20250124	183600	41703300	4995	4995	4995	4995	0
53	20250124	183500	41703300	4995	4995	4995	4995	0
54	20250124	183400	41703300	4995	4995	4995	4995	0
55	20250124	183300	41703300	4995	4995	4995	4995	0
56	20250124	183200	41703300	4995	4995	4995	4995	0
57	20250124	183100	41703300	4995	4995	4995	4995	0
58	20250124	183000	41703300	4995	4995	4995	4995	0
59	20250124	182900	41703300	4995	4995	4995	4995	0
60	20250124	182800	41703300	4995	4995	4995	4995	0
61	20250124	182700	41703300	4995	4995	4995	4995	0
62	20250124	182600	41703300	4995	4995	4995	4995	755
63	20250124	182500	41703300	4995	4995	4995	4995	0
64	20250124	182400	41703300	4995	4995	4995	4995	0
65	20250124	182300	41703300	4995	4995	4995	4995	0
66	20250124	182200	41703300	4995	4995	4995	4995	0
67	20250124	182100	41703300	4995	4995	4995	4995	0
68	20250124	182000	41703300	4995	4995	4995	4995	0
69	20250124	181900	41703300	4995	4995	4995	4995	0
70	20250124	181800	41703300	4995	4995	4995	4995	0
71	20250124	181700	41703300	4995	4995	4995	4995	0
72	20250124	181600	41703300	4995	4995	4995	4995	0
73	20250124	181500	41703300	4995	4995	4995	4995	0
74	20250124	181400	41703300	4995	4995	4995	4995	0
75	20250124	181300	41703300	4995	4995	4995	4995	0
76	20250124	181200	41703300	4995	4995	4995	4995	0
77	20250124	181100	41703300	4995	4995	4995	4995	0
78	20250124	181000	41703300	4995	4995	4995	4995	0
79	20250124	180900	41703300	4995	4995	4995	4995	0
80	20250124	180800	41703300	4995	4995	4995	4995	0
81	20250124	180700	41703300	4995	4995	4995	4995	0
82	20250124	180600	41703300	4995	4995	4995	4995	0
83	20250124	180500	41703300	4995	4995	4995	4995	0
84	20250124	180400	41703300	4995	4995	4995	4995	0
85	20250124	180300	41703300	4995	4995	4995	4995	0
86	20250124	180200	41703300	4995	4995	4995	4995	0
87	20250124	180100	41703300	4995	4995	4995	4995	0
88	20250124	180000	41703300	4995	4995	4995	4995	0
89	20250124	175900	41703300	4995	4995	4995	4995	0
90	20250124	175800	41703300	4995	4995	4995	4995	0
91	20250124	175700	41703300	4995	4995	4995	4995	0
92	20250124	175600	41703300	4995	4995	4995	4995	755
93	20250124	175500	41703300	4995	4995	4995	4995	0
94	20250124	175400	41703300	4995	4995	4995	4995	0
95	20250124	175300	41703300	4995	4995	4995	4995	0
96	20250124	175200	41703300	4995	4995	4995	4995	0
97	20250124	175100	41703300	4995	4995	4995	4995	0
98	20250124	175000	41703300	4995	4995	4995	4995	0
99	20250124	174900	41703300	4995	4995	4995	4995	0
100	20250124	174800	41703300	4995	4995	4995	4995	0
101	20250124	174700	41703300	4995	4995	4995	4995	0
102	20250124	174600	41703300	4995	4995	4995	4995	0
103	20250124	174500	41703300	4995	4995	4995	4995	0
104	20250124	174400	41703300	4995	4995	4995	4995	0
105	20250124	174300	41703300	4995	4995	4995	4995	0
106	20250124	174200	41703300	4995	4995	4995	4995	0
107	20250124	174100	41703300	4995	4995	4995	4995	0
108	20250124	174000	41703300	4995	4995	4995	4995	0
109	20250124	173900	41703300	4995	4995	4995	4995	0
110	20250124	173800	41703300	4995	4995	4995	4995	0
111	20250124	173700	41703300	4995	4995	4995	4995	0
112	20250124	173600	41703300	4995	4995	4995	4995	0
113	20250124	173500	41703300	4995	4995	4995	4995	0
114	20250124	173400	41703300	4995	4995	4995	4995	0
115	20250124	173300	41703300	4995	4995	4995	4995	0
116	20250124	173200	41703300	4995	4995	4995	4995	0
117	20250124	173100	41703300	4995	4995	4995	4995	0
118	20250124	173000	41703300	4995	4995	4995	4995	0
119	20250124	172900	41703300	4995	4995	4995	4995	0
120	20250124	172800	41703300	4995	4995	4995	4995	0
121	20250124	172700	41703300	4995	4995	4995	4995	0
122	20250124	172600	41703300	4995	4995	4995	4995	755
123	20250124	172500	41703300	4995	4995	4995	4995	0
124	20250124	172400	41703300	4995	4995	4995	4995	0
125	20250124	172300	41703300	4995	4995	4995	4995	0
126	20250124	172200	41703300	4995	4995	4995	4995	0
127	20250124	172100	41703300	4995	4995	4995	4995	0
128	20250124	172000	41703300	4995	4995	4995	4995	0
129	20250124	171900	41703300	4995	4995	4995	4995	0
130	20250124	171800	41703300	4995	4995	4995	4995	0
131	20250124	171700	41703300	4995	4995	4995	4995	0
132	20250124	171600	41703300	4995	4995	4995	4995	0
133	20250124	171500	41703300	4995	4995	4995	4995	0
134	20250124	171400	41703300	4995	4995	4995	4995	0
135	20250124	171300	41703300	4995	4995	4995	4995	0
136	20250124	171200	41703300	4995	4995	4995	4995	0
137	20250124	171100	41703300	4995	4995	4995	4995	0
138	20250124	171000	41703300	4995	4995	4995	4995	0
139	20250124	170900	41703300	4995	4995	4995	4995	0
140	20250124	170800	41703300	4995	4995	4995	4995	0
141	20250124	170700	41703300	4995	4995	4995	4995	0
142	20250124	170600	41703300	4995	4995	4995	4995	0
143	20250124	170500	41703300	4995	4995	4995	4995	0
144	20250124	170400	41703300	4995	4995	4995	4995	0
145	20250124	170300	41703300	4995	4995	4995	4995	0
146	20250124	170200	41703300	4995	4995	4995	4995	0
147	20250124	170100	41703300	4995	4995	4995	4995	0
148	20250124	170000	41703300	4995	4995	4995	4995	0
149	20250124	165900	41703300	4995	4995	4995	4995	0
150	20250124	165800	41703300	4995	4995	4995	4995	0
151	20250124	165700	41703300	4995	4995	4995	4995	0
152	20250124	165600	41703300	4995	4995	4995	4995	755
153	20250124	165500	41703300	4995	4995	4995	4995	0
154	20250124	165400	41703300	4995	4995	4995	4995	0
155	20250124	165300	41703300	4995	4995	4995	4995	0
156	20250124	165200	41703300	4995	4995	4995	4995	0
157	20250124	165100	41703300	4995	4995	4995	4995	0
158	20250124	165000	41703300	4995	4995	4995	4995	0
159	20250124	164900	41703300	4995	4995	4995	4995	0
160	20250124	164800	41703300	4995	4995	4995	4995	0
161	20250124	164700	41703300	4995	4995	4995	4995	0
162	20250124	164600	41703300	4995	4995	4995	4995	0
163	20250124	164500	41703300	4995	4995	4995	4995	0
164	20250124	164400	41703300	4995	4995	4995	4995	0
165	20250124	164300	41703300	4995	4995	4995	4995	0
166	20250124	164200	41703300	4995	4995	4995	4995	0
167	20250124	164100	41703300	4995	4995	4995	4995	0
168	20250124	164000	41703300	4995	4995	4995	4995	0
169	20250124	163900	41703300	4995	4995	4995	4995	0
170	20250124	163800	41703300	4995	4995	4995	4995	0
171	20250124	163700	41703300	4995	4995	4995	4995	0
172	20250124	163600	41703300	4995	4995	4995	4995	0
173	20250124	163500	41703300	4995	4995	4995	4995	0
174	20250124	163400	41703300	4995	4995	4995	4995	0
175	20250124	163300	41703300	4995	4995	4995	4995	0
176	20250124	163200	41703300	4995	4995	4995	4995	0
177	20250124	163100	41703300	4995	4995	4995	4995	0
178	20250124	163000	41703300	4995	4995	4995	4995	0
179	20250124	162900	41703300	4995	4995	4995	4995	0
180	20250124	162800	41703300	4995	4995	4995	4995	0
181	20250124	162700	41703300	4995	4995	4995	4995	0
182	20250124	162600	41703300	4995	4995	4995	4995	755
183	20250124	162500	41703300	4995	4995	4995	4995	0
184	20250124	162400	41703300	4995	4995	4995	4995	0
185	20250124	162300	41703300	4995	4995	4995	4995	0
186	20250124	162200	41703300	4995	4995	4995	4995	0
187	20250124	162100	41703300	4995	4995	4995	4995	0
188	20250124	162000	41703300	4995	4995	4995	4995	0
189	20250124	161900	41703300	4995	4995	4995	4995	0
190	20250124	161800	41703300	4995	4995	4995	4995	0
191	20250124	161700	41703300	4995	4995	4995	4995	0
192	20250124	161600	41703300	4995	4995	4995	4995	0
193	20250124	161500	41703300	4995	4995	4995	4995	0
194	20250124	161400	41703300	4995	4995	4995	4995	0
195	20250124	161300	41703300	4995	4995	4995	4995	0
196	20250124	161200	41703300	4995	4995	4995	4995	0
197	20250124	161100	41703300	4995	4995	4995	4995	0
198	20250124	161000	41703300	4995	4995	4995	4995	0
199	20250124	160900	41703300	4995	4995	4995	4995	0
200	20250124	160800	41703300	4995	4995	4995	4995	0
201	20250124	160700	41703300	4995	4995	4995	4995	0
202	20250124	160600	41703300	4995	4995	4995	4995	0
203	20250124	160500	41703300	4995	4995	4995	4995	0
204	20250124	160400	41703300	4995	4995	4995	4995	0
205	20250124	160300	41703300	4995	4995	4995	4995	0
206	20250124	160200	41703300	4995	4995	4995	4995	0
207	20250124	160100	41703300	4995	4995	4995	4995	0
208	20250124	160000	41703300	4995	4995	4995	4995	0
209	20250124	155900	41703300	4995	4995	4995	4995	0
210	20250124	155800	41703300	4995	4995	4995	4995	0
211	20250124	155700	41703300	4995	4995	4995	4995	0
212	20250124	155600	41703300	4995	4995	4995	4995	755
213	20250124	155500	41703300	4995	4995	4995	4995	0
214	20250124	155400	41703300	4995	4995	4995	4995	0
215	20250124	155300	41703300	4995	4995	4995	4995	0
216	20250124	155200	41703300	4995	4995	4995	4995	0
217	20250124	155100	41703300	4995	4995	4995	4995	0
218	20250124	155000	41703300	4995	4995	4995	4995	0
219	20250124	154900	41703300	4995	4995	4995	4995	0
220	20250124	154800	41703300	4995	4995	4995	4995	0
221	20250124	154700	41703300	4995	4995	4995	4995	0
222	20250124	154600	41703300	4995	4995	4995	4995	0
223	20250124	154500	41703300	4995	4995	4995	4995	0
224	20250124	154400	41703300	4995	4995	4995	4995	0
225	20250124	154300	41703300	4995	4995	4995	4995	0
226	20250124	154200	41703300	4995	4995	4995	4995	0
227	20250124	154100	41703300	4995	4995	4995	4995	0
228	20250124	154000	41703300	4995	4995	4995	4995	0
229	20250124	153900	41703300	4995	4995	4995	4995	0
230	20250124	153800	41703300	4995	4995	4995	4995	0
231	20250124	153700	41703300	4995	4995	4995	4995	0
232	20250124	153600	41703300	4995	4995	4995	4995	0
233	20250124	153500	41703300	4995	4995	4995	4995	0
234	20250124	153400	41703300	4995	4995	4995	4995	0
235	20250124	153300	41703300	4995	4995	4995	4995	0
236	20250124	153200	41703300	4995	4995	4995	4995	0
237	20250124	153100	41703300	4995	4995	4995	4995	0
238	20250124	153000	41703300	4995	4995	4995	4995	755
239	20250124	152900	37932075	4995	4995	4995	4995	0
240	20250124	152800	37932075	4995	4995	4995	4995	0
241	20250124	152700	37932075	4995	4995	4995	4995	0
242	20250124	152600	37932075	4995	4995	4995	4995	0
243	20250124	152500	37932075	4995	4995	4995	4995	0
244	20250124	152400	37932075	4995	4995	4995	4995	0
245	20250124	152300	37932075	4995	4995	4995	4995	0
246	20250124	152200	37932075	4995	4995	4995	4995	0
247	20250124	152100	37932075	4995	4995	4995	4995	0
248	20250124	152000	37932075	4995	4995	4995	4995	0
249	20250124	151900	37932075	4995	5000	5000	4995	263
250	20250124	151800	36617265	5010	5010	5010	5010	0
251	20250124	151700	36617265	5010	5010	5010	5010	5
252	20250124	151600	36592215	5010	5010	5010	5010	40
253	20250124	151500	36391815	5010	5010	5010	5010	0
254	20250124	151400	36391815	5010	5010	5010	5010	10
255	20250124	151300	36341715	5010	5010	5010	5010	0
256	20250124	151200	36341715	5010	5010	5010	5010	138
257	20250124	151100	35650335	5010	5010	5010	5010	0
258	20250124	151000	35650335	5010	5030	5030	5010	99
259	20250124	150900	35153415	5040	5040	5040	5040	0
260	20250124	150800	35153415	5040	5040	5040	5040	0
261	20250124	150700	35153415	5040	5040	5040	5040	0
262	20250124	150600	35153415	5040	5040	5040	5040	0
263	20250124	150500	35153415	5040	5040	5040	5040	0
264	20250124	150400	35153415	5040	5040	5040	5040	0
265	20250124	150300	35153415	5040	5040	5040	5040	0
266	20250124	150200	35153415	5040	5040	5040	5040	0
267	20250124	150100	35153415	5040	5040	5040	5040	0
268	20250124	150000	35153415	5040	5040	5040	5040	0
269	20250124	145900	35153415	5040	5040	5040	5040	0
270	20250124	145800	35153415	5040	5040	5040	5040	0
271	20250124	145700	35153415	5040	5040	5040	5040	0
272	20250124	145600	35153415	5040	5040	5040	5040	10
273	20250124	145500	35103015	5040	5040	5040	5040	0
274	20250124	145400	35103015	5040	5040	5040	5040	0
275	20250124	145300	35103015	5040	5040	5040	5040	0
276	20250124	145200	35103015	5040	5040	5040	5040	0
277	20250124	145100	35103015	5040	5040	5040	5040	0
278	20250124	145000	35103015	5040	5040	5040	5040	0
279	20250124	144900	35103015	5040	5040	5040	5040	0
280	20250124	144800	35103015	5040	5040	5040	5040	297
281	20250124	144700	33606135	5040	5040	5040	5040	0
282	20250124	144600	33606135	5040	5040	5040	5040	0
283	20250124	144500	33606135	5040	5040	5040	5040	0
284	20250124	144400	33606135	5040	5040	5040	5040	0
285	20250124	144300	33606135	5040	5040	5040	5040	0
286	20250124	144200	33606135	5040	5040	5040	5040	0
287	20250124	144100	33606135	5040	5040	5040	5040	0
288	20250124	144000	33606135	5040	5040	5040	5040	0
289	20250124	143900	33606135	5040	5040	5040	5040	0
290	20250124	143800	33606135	5040	5040	5040	5040	0
291	20250124	143700	33606135	5040	5040	5040	5040	0
292	20250124	143600	33606135	5040	5040	5040	5040	0
293	20250124	143500	33606135	5040	5040	5040	5040	0
294	20250124	143400	33606135	5040	5040	5040	5040	0
295	20250124	143300	33606135	5040	5040	5040	5040	0
296	20250124	143200	33606135	5040	5040	5040	5040	0
297	20250124	143100	33606135	5040	5040	5040	5040	0
298	20250124	143000	33606135	5040	5040	5040	5040	0
299	20250124	142900	33606135	5040	5040	5040	5040	0
300	20250124	142800	33606135	5040	5040	5040	5040	0
301	20250124	142700	33606135	5040	5040	5040	5040	0
302	20250124	142600	33606135	5040	5040	5040	5040	0
303	20250124	142500	33606135	5040	5040	5040	5040	0
304	20250124	142400	33606135	5040	5040	5040	5040	0
305	20250124	142300	33606135	5040	5040	5040	5040	0
306	20250124	142200	33606135	5040	5040	5040	5040	0
307	20250124	142100	33606135	5040	5040	5040	5040	0
308	20250124	142000	33606135	5040	5040	5040	5040	1
309	20250124	141900	33601095	5030	5030	5030	5030	0
310	20250124	141800	33601095	5030	5030	5030	5030	0
311	20250124	141700	33601095	5030	5030	5030	5030	31
312	20250124	141600	33445165	5030	5030	5030	5030	162
313	20250124	141500	32630305	5030	5030	5030	5030	0
314	20250124	141400	32630305	5030	5030	5030	5030	0
315	20250124	141300	32630305	5030	5030	5030	5030	0
316	20250124	141200	32630305	5030	5030	5030	5030	0
317	20250124	141100	32630305	5030	5030	5030	5030	0
318	20250124	141000	32630305	5030	5030	5030	5030	0
319	20250124	140900	32630305	5030	5030	5030	5030	0
320	20250124	140800	32630305	5030	5030	5030	5030	0
321	20250124	140700	32630305	5030	5030	5030	5030	0
322	20250124	140600	32630305	5030	5030	5030	5030	0
323	20250124	140500	32630305	5030	5030	5030	5030	0
324	20250124	140400	32630305	5030	5030	5030	5030	1
325	20250124	140300	32625275	5030	5030	5030	5030	0
326	20250124	140200	32625275	5030	5030	5030	5030	0
327	20250124	140100	32625275	5030	5030	5030	5030	0
328	20250124	140000	32625275	5030	5030	5030	5030	0
329	20250124	135900	32625275	5030	5030	5030	5030	0
330	20250124	135800	32625275	5030	5030	5030	5030	0
331	20250124	135700	32625275	5030	5030	5030	5030	0
332	20250124	135600	32625275	5030	5030	5030	5030	0
333	20250124	135500	32625275	5030	5030	5030	5030	0
334	20250124	135400	32625275	5030	5030	5030	5030	0
335	20250124	135300	32625275	5030	5030	5030	5030	0
336	20250124	135200	32625275	5030	5030	5030	5030	0
337	20250124	135100	32625275	5030	5030	5030	5030	0
338	20250124	135000	32625275	5030	5030	5030	5030	0
339	20250124	134900	32625275	5030	5030	5030	5030	0
340	20250124	134800	32625275	5030	5030	5030	5030	0
341	20250124	134700	32625275	5030	5030	5030	5030	0
342	20250124	134600	32625275	5030	5030	5030	5030	0
343	20250124	134500	32625275	5030	5030	5030	5030	0
344	20250124	134400	32625275	5030	5030	5030	5030	0
345	20250124	134300	32625275	5030	5030	5030	5030	0
346	20250124	134200	32625275	5030	5030	5030	5030	0
347	20250124	134100	32625275	5030	5030	5030	5030	0
348	20250124	134000	32625275	5030	5030	5030	5030	0
349	20250124	133900	32625275	5030	5030	5030	5030	0
350	20250124	133800	32625275	5030	5030	5030	5030	0
351	20250124	133700	32625275	5030	5030	5030	5030	0
352	20250124	133600	32625275	5030	5030	5030	5030	0
353	20250124	133500	32625275	5030	5030	5030	5030	0
354	20250124	133400	32625275	5030	5030	5030	5030	0
355	20250124	133300	32625275	5030	5030	5030	5030	0
356	20250124	133200	32625275	5030	5030	5030	5030	51
357	20250124	133100	32368745	5030	5030	5030	5030	349
358	20250124	133000	30613275	5030	5030	5030	5030	151
359	20250124	132900	29853745	5030	5030	5030	5030	0
360	20250124	132800	29853745	5030	5030	5030	5030	0
361	20250124	132700	29853745	5030	5030	5030	5030	2
362	20250124	132600	29843685	5030	5030	5030	5030	0
363	20250124	132500	29843685	5030	5030	5030	5030	0
364	20250124	132400	29843685	5030	5030	5030	5030	0
365	20250124	132300	29843685	5030	5030	5030	5030	0
366	20250124	132200	29843685	5030	5030	5030	5030	0
367	20250124	132100	29843685	5030	5030	5030	5030	0
368	20250124	132000	29843685	5030	5030	5030	5030	0
369	20250124	131900	29843685	5030	5030	5030	5030	0
370	20250124	131800	29843685	5030	5030	5030	5030	0
371	20250124	131700	29843685	5030	5030	5030	5030	0
372	20250124	131600	29843685	5030	5030	5030	5030	0
373	20250124	131500	29843685	5030	5030	5030	5030	0
374	20250124	131400	29843685	5030	5030	5030	5030	47
375	20250124	131300	29607275	5030	5030	5030	5030	0
376	20250124	131200	29607275	5030	5030	5030	5030	0
377	20250124	131100	29607275	5030	5030	5030	5030	0
378	20250124	131000	29607275	5030	5030	5030	5030	0
379	20250124	130900	29607275	5030	5030	5030	5030	0
380	20250124	130800	29607275	5030	5030	5030	5030	0
381	20250124	130700	29607275	5030	5030	5030	5030	0
382	20250124	130600	29607275	5030	5030	5030	5030	3
383	20250124	130500	29592185	5020	5020	5020	5020	1
384	20250124	130400	29587165	5030	5030	5030	5030	0
385	20250124	130300	29587165	5030	5030	5030	5030	0
386	20250124	130200	29587165	5030	5030	5030	5030	0
387	20250124	130100	29587165	5030	5030	5030	5030	0
388	20250124	130000	29587165	5030	5030	5030	5030	0
389	20250124	125900	29587165	5030	5030	5030	5030	0
390	20250124	125800	29587165	5030	5030	5030	5030	0
391	20250124	125700	29587165	5030	5030	5030	5030	0
392	20250124	125600	29587165	5030	5030	5030	5030	0
393	20250124	125500	29587165	5030	5030	5030	5030	13
394	20250124	125400	29521775	5040	5040	5040	5040	0
395	20250124	125300	29521775	5040	5040	5040	5040	0
396	20250124	125200	29521775	5040	5040	5040	5040	0
397	20250124	125100	29521775	5040	5040	5040	5040	0
398	20250124	125000	29521775	5040	5040	5040	5040	0
399	20250124	124900	29521775	5040	5040	5040	5040	0
400	20250124	124800	29521775	5040	5040	5040	5040	0
401	20250124	124700	29521775	5040	5030	5040	5030	6
402	20250124	124600	29491575	5040	5040	5040	5040	0
403	20250124	124500	29491575	5040	5040	5040	5040	0
404	20250124	124400	29491575	5040	5040	5040	5040	0
405	20250124	124300	29491575	5040	5040	5040	5040	0
406	20250124	124200	29491575	5040	5040	5040	5040	0
407	20250124	124100	29491575	5040	5040	5040	5040	0
408	20250124	124000	29491575	5040	5040	5040	5040	0
409	20250124	123900	29491575	5040	5040	5040	5040	0
410	20250124	123800	29491575	5040	5040	5040	5040	0
411	20250124	123700	29491575	5040	5040	5040	5040	0
412	20250124	123600	29491575	5040	5040	5040	5040	0
413	20250124	123500	29491575	5040	5040	5040	5040	0
414	20250124	123400	29491575	5040	5040	5040	5040	0
415	20250124	123300	29491575	5040	5040	5040	5040	0
416	20250124	123200	29491575	5040	5040	5040	5040	0
417	20250124	123100	29491575	5040	5040	5040	5040	0
418	20250124	123000	29491575	5040	5040	5040	5040	0
419	20250124	122900	29491575	5040	5040	5040	5040	0
420	20250124	122800	29491575	5040	5040	5040	5040	0
421	20250124	122700	29491575	5040	5040	5040	5040	0
422	20250124	122600	29491575	5040	5040	5040	5040	0
423	20250124	122500	29491575	5040	5040	5040	5040	0
424	20250124	122400	29491575	5040	5040	5040	5040	0
425	20250124	122300	29491575	5040	5040	5040	5040	0
426	20250124	122200	29491575	5040	5040	5040	5040	0
427	20250124	122100	29491575	5040	5040	5040	5040	0
428	20250124	122000	29491575	5040	5030	5040	5030	10
429	20250124	121900	29441195	5030	5030	5030	5030	0
430	20250124	121800	29441195	5030	5030	5030	5030	0
431	20250124	121700	29441195	5030	5030	5030	5030	0
432	20250124	121600	29441195	5030	5030	5030	5030	0
433	20250124	121500	29441195	5030	5030	5030	5030	0
434	20250124	121400	29441195	5030	5030	5030	5030	0
435	20250124	121300	29441195	5030	5030	5030	5030	0
436	20250124	121200	29441195	5030	5030	5030	5030	0
437	20250124	121100	29441195	5030	5030	5030	5030	0
438	20250124	121000	29441195	5030	5030	5030	5030	0
439	20250124	120900	29441195	5030	5030	5030	5030	0
440	20250124	120800	29441195	5030	5030	5030	5030	0
441	20250124	120700	29441195	5030	5030	5030	5030	0
442	20250124	120600	29441195	5030	5030	5030	5030	0
443	20250124	120500	29441195	5030	5030	5030	5030	0
444	20250124	120400	29441195	5030	5030	5030	5030	0
445	20250124	120300	29441195	5030	5030	5030	5030	0
446	20250124	120200	29441195	5030	5030	5030	5030	0
447	20250124	120100	29441195	5030	5030	5030	5030	0
448	20250124	120000	29441195	5030	5030	5030	5030	0
449	20250124	115900	29441195	5030	5030	5030	5030	0
450	20250124	115800	29441195	5030	5030	5030	5030	0
451	20250124	115700	29441195	5030	5030	5030	5030	0
452	20250124	115600	29441195	5030	5030	5030	5030	0
453	20250124	115500	29441195	5030	5030	5030	5030	0
454	20250124	115400	29441195	5030	5030	5030	5030	0
455	20250124	115300	29441195	5030	5030	5030	5030	0
456	20250124	115200	29441195	5030	5030	5030	5030	0
457	20250124	115100	29441195	5030	5030	5030	5030	0
458	20250124	115000	29441195	5030	5030	5030	5030	0
459	20250124	114900	29441195	5030	5030	5030	5030	0
460	20250124	114800	29441195	5030	5030	5030	5030	0
461	20250124	114700	29441195	5030	5030	5030	5030	0
462	20250124	114600	29441195	5030	5030	5030	5030	0
463	20250124	114500	29441195	5030	5030	5030	5030	0
464	20250124	114400	29441195	5030	5030	5030	5030	0
465	20250124	114300	29441195	5030	5030	5030	5030	0
466	20250124	114200	29441195	5030	5030	5030	5030	0
467	20250124	114100	29441195	5030	5030	5030	5030	3
468	20250124	114000	29426105	5020	5020	5020	5020	0
469	20250124	113900	29426105	5020	5020	5020	5020	0
470	20250124	113800	29426105	5020	5020	5020	5020	0
471	20250124	113700	29426105	5020	5020	5020	5020	0
472	20250124	113600	29426105	5020	5020	5020	5020	0
473	20250124	113500	29426105	5020	5020	5020	5020	0
474	20250124	113400	29426105	5020	5020	5020	5020	1
475	20250124	113300	29421085	5040	5040	5040	5040	0
476	20250124	113200	29421085	5040	5040	5040	5040	0
477	20250124	113100	29421085	5040	5040	5040	5040	0
478	20250124	113000	29421085	5040	5040	5040	5040	0
479	20250124	112900	29421085	5040	5040	5040	5040	0
480	20250124	112800	29421085	5040	5040	5040	5040	0
481	20250124	112700	29421085	5040	5040	5040	5040	0
482	20250124	112600	29421085	5040	5040	5040	5040	0
483	20250124	112500	29421085	5040	5040	5040	5040	0
484	20250124	112400	29421085	5040	5040	5040	5040	0
485	20250124	112300	29421085	5040	5040	5040	5040	0
486	20250124	112200	29421085	5040	5040	5040	5040	0
487	20250124	112100	29421085	5040	5040	5040	5040	0
488	20250124	112000	29421085	5040	5040	5040	5040	0
489	20250124	111900	29421085	5040	5040	5040	5040	0
490	20250124	111800	29421085	5040	5040	5040	5040	0
491	20250124	111700	29421085	5040	5040	5040	5040	0
492	20250124	111600	29421085	5040	5040	5040	5040	0
493	20250124	111500	29421085	5040	5040	5040	5040	0
494	20250124	111400	29421085	5040	5040	5040	5040	0
495	20250124	111300	29421085	5040	5040	5040	5040	0
496	20250124	111200	29421085	5040	5040	5040	5040	0
497	20250124	111100	29421085	5040	5040	5040	5040	0
498	20250124	111000	29421085	5040	5040	5040	5040	0
499	20250124	110900	29421085	5040	5040	5040	5040	0
500	20250124	110800	29421085	5040	5040	5040	5040	0
501	20250124	110700	29421085	5040	5040	5040	5040	0
502	20250124	110600	29421085	5040	5040	5040	5040	0
503	20250124	110500	29421085	5040	5040	5040	5040	0
504	20250124	110400	29421085	5040	5040	5040	5040	0
505	20250124	110300	29421085	5040	5040	5040	5040	0
506	20250124	110200	29421085	5040	5040	5040	5040	0
507	20250124	110100	29421085	5040	5040	5040	5040	0
508	20250124	110000	29421085	5040	5040	5040	5040	0
509	20250124	105900	29421085	5040	5040	5040	5040	0
510	20250124	105800	29421085	5040	5040	5040	5040	0
511	20250124	105700	29421085	5040	5020	5040	5020	12
512	20250124	105600	29360805	5000	5000	5000	5000	0
513	20250124	105500	29360805	5000	5000	5000	5000	0
514	20250124	105400	29360805	5000	5000	5000	5000	0
515	20250124	105300	29360805	5000	5000	5000	5000	0
516	20250124	105200	29360805	5000	5000	5000	5000	0
517	20250124	105100	29360805	5000	5000	5000	5000	0
518	20250124	105000	29360805	5000	5000	5000	5000	0
519	20250124	104900	29360805	5000	5000	5000	5000	0
520	20250124	104800	29360805	5000	5000	5000	5000	0
521	20250124	104700	29360805	5000	5000	5000	5000	0
522	20250124	104600	29360805	5000	5000	5000	5000	0
523	20250124	104500	29360805	5000	5000	5000	5000	0
524	20250124	104400	29360805	5000	5000	5000	5000	0
525	20250124	104300	29360805	5000	5000	5000	5000	125
526	20250124	104200	28735805	4995	5020	5020	4995	4280
527	20250124	104100	7339070	5030	5030	5030	5030	6
528	20250124	104000	7308890	5030	5030	5030	5030	10
529	20250124	103900	7258590	5030	5030	5030	5030	0
530	20250124	103800	7258590	5030	5030	5030	5030	0
531	20250124	103700	7258590	5030	5030	5030	5030	0
532	20250124	103600	7258590	5030	5030	5030	5030	0
533	20250124	103500	7258590	5030	5030	5030	5030	0
534	20250124	103400	7258590	5030	5030	5030	5030	0
535	20250124	103300	7258590	5030	5030	5030	5030	0
536	20250124	103200	7258590	5030	5030	5030	5030	0
537	20250124	103100	7258590	5030	5030	5030	5030	0
538	20250124	103000	7258590	5030	5030	5030	5030	0
539	20250124	102900	7258590	5030	5030	5030	5030	2
540	20250124	102800	7248530	5020	5020	5020	5010	1028
541	20250124	102700	2088250	5110	5110	5110	5110	0
542	20250124	102600	2088250	5110	5110	5110	5110	0
543	20250124	102500	2088250	5110	5110	5110	5110	0
544	20250124	102400	2088250	5110	5110	5110	5110	0
545	20250124	102300	2088250	5110	5110	5110	5110	0
546	20250124	102200	2088250	5110	5110	5110	5110	0
547	20250124	102100	2088250	5110	5110	5110	5110	0
548	20250124	102000	2088250	5110	5110	5110	5110	0
549	20250124	101900	2088250	5110	5110	5110	5110	0
550	20250124	101800	2088250	5110	5110	5110	5110	0
551	20250124	101700	2088250	5110	5110	5110	5110	0
552	20250124	101600	2088250	5110	5110	5110	5110	0
553	20250124	101500	2088250	5110	5110	5110	5110	0
554	20250124	101400	2088250	5110	5110	5110	5110	0
555	20250124	101300	2088250	5110	5110	5110	5110	0
556	20250124	101200	2088250	5110	5110	5110	5110	0
557	20250124	101100	2088250	5110	5110	5110	5110	0
558	20250124	101000	2088250	5110	5110	5110	5110	0
559	20250124	100900	2088250	5110	5110	5110	5110	0
560	20250124	100800	2088250	5110	5110	5110	5110	0
561	20250124	100700	2088250	5110	5110	5110	5110	0
562	20250124	100600	2088250	5110	5110	5110	5110	0
563	20250124	100500	2088250	5110	5110	5110	5110	0
564	20250124	100400	2088250	5110	5110	5110	5110	0
565	20250124	100300	2088250	5110	5110	5110	5110	0
566	20250124	100200	2088250	5110	5110	5110	5110	0
567	20250124	100100	2088250	5110	5110	5110	5110	0
568	20250124	100000	2088250	5110	5110	5110	5110	0
569	20250124	095900	2088250	5110	5110	5110	5110	2
570	20250124	095800	2078030	5110	5110	5110	5110	0
571	20250124	095700	2078030	5110	5110	5110	5110	0
572	20250124	095600	2078030	5110	5110	5110	5110	0
573	20250124	095500	2078030	5110	5110	5110	5110	0
574	20250124	095400	2078030	5110	5110	5110	5110	0
575	20250124	095300	2078030	5110	5110	5110	5110	0
576	20250124	095200	2078030	5110	5110	5110	5110	0
577	20250124	095100	2078030	5110	5110	5110	5110	0
578	20250124	095000	2078030	5110	5110	5110	5110	0
579	20250124	094900	2078030	5110	5110	5110	5110	0
580	20250124	094800	2078030	5110	5110	5110	5110	0
581	20250124	094700	2078030	5110	5110	5110	5110	0
582	20250124	094600	2078030	5110	5110	5110	5110	0
583	20250124	094500	2078030	5110	5110	5110	5110	0
584	20250124	094400	2078030	5110	5110	5110	5110	0
585	20250124	094300	2078030	5110	5110	5110	5110	0
586	20250124	094200	2078030	5110	5110	5110	5110	0
587	20250124	094100	2078030	5110	5110	5110	5110	7
588	20250124	094000	2042260	5120	5120	5120	5120	0
589	20250124	093900	2042260	5120	5120	5120	5120	0
590	20250124	093800	2042260	5120	5120	5120	5120	0
591	20250124	093700	2042260	5120	5120	5120	5120	0
592	20250124	093600	2042260	5120	5120	5120	5120	0
593	20250124	093500	2042260	5120	5120	5120	5120	0
594	20250124	093400	2042260	5120	5090	5120	5090	29
595	20250124	093300	1894070	5100	5090	5100	5090	26
596	20250124	093200	1761520	5120	5120	5120	5120	0
597	20250124	093100	1761520	5120	5120	5120	5120	0
598	20250124	093000	1761520	5120	5120	5120	5120	0
599	20250124	092900	1761520	5120	5080	5120	5080	12
600	20250124	092800	1700480	5060	5060	5060	5060	93
601	20250124	092700	1229900	5060	5060	5060	5060	0
602	20250124	092600	1229900	5060	5060	5060	5060	0
603	20250124	092500	1229900	5060	5060	5060	5060	0
604	20250124	092400	1229900	5060	5060	5060	5060	0
605	20250124	092300	1229900	5060	5060	5060	5060	0
606	20250124	092200	1229900	5060	5060	5060	5060	0
607	20250124	092100	1229900	5060	5060	5060	5060	0
608	20250124	092000	1229900	5060	5060	5060	5060	0
609	20250124	091900	1229900	5060	5050	5060	5050	4
610	20250124	091800	1209680	5050	5050	5050	5050	103
611	20250124	091700	689530	5000	5000	5000	5000	0
612	20250124	091600	689530	5000	5020	5020	5000	58
613	20250124	091500	399090	5020	5020	5020	5020	0
614	20250124	091400	399090	5020	5020	5020	5020	0
615	20250124	091300	399090	5020	5020	5020	5020	0
616	20250124	091200	399090	5020	5020	5020	5020	0
617	20250124	091100	399090	5020	5050	5050	5020	20
618	20250124	091000	298120	5140	5140	5140	5140	0
619	20250124	090900	298120	5140	5140	5140	5140	0
620	20250124	090800	298120	5140	5140	5140	5140	0
621	20250124	090700	298120	5140	5140	5140	5140	0
622	20250124	090600	298120	5140	5140	5140	5140	0
623	20250124	090500	298120	5140	5140	5140	5140	0
624	20250124	090400	298120	5140	5140	5140	5140	0
625	20250124	090300	298120	5140	5140	5140	5140	0
626	20250124	090200	298120	5140	5140	5140	5140	0
627	20250124	090100	298120	5140	5140	5140	5140	0
628	20250124	090000	298120	5140	5140	5140	5140	58