KissMeData/041520/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	192600	22875920	5060	5050	5060	5050	480
3	20250115	192500	22875920	5060	5060	5060	5060	0
4	20250115	192400	22875920	5060	5060	5060	5060	0
5	20250115	192300	22875920	5060	5060	5060	5060	0
6	20250115	192200	22875920	5060	5060	5060	5060	0
7	20250115	192100	22875920	5060	5060	5060	5060	0
8	20250115	192000	22875920	5060	5060	5060	5060	0
9	20250115	191900	22875920	5060	5060	5060	5060	0
10	20250115	191800	22875920	5060	5060	5060	5060	0
11	20250115	191700	22875920	5060	5060	5060	5060	0
12	20250115	191600	22875920	5060	5060	5060	5060	0
13	20250115	191500	22875920	5060	5060	5060	5060	0
14	20250115	191400	22875920	5060	5060	5060	5060	0
15	20250115	191300	22875920	5060	5060	5060	5060	0
16	20250115	191200	22875920	5060	5060	5060	5060	0
17	20250115	191100	22875920	5060	5060	5060	5060	0
18	20250115	191000	22875920	5060	5060	5060	5060	0
19	20250115	190900	22875920	5060	5060	5060	5060	0
20	20250115	190800	22875920	5060	5060	5060	5060	0
21	20250115	190700	22875920	5060	5060	5060	5060	0
22	20250115	190600	22875920	5060	5060	5060	5060	0
23	20250115	190500	22875920	5060	5060	5060	5060	0
24	20250115	190400	22875920	5060	5060	5060	5060	0
25	20250115	190300	22875920	5060	5060	5060	5060	0
26	20250115	190200	22875920	5060	5060	5060	5060	0
27	20250115	190100	22875920	5060	5060	5060	5060	0
28	20250115	190000	22875920	5060	5060	5060	5060	0
29	20250115	185900	22875920	5060	5060	5060	5060	0
30	20250115	185800	22875920	5060	5060	5060	5060	0
31	20250115	185700	22875920	5060	5060	5060	5060	0
32	20250115	185600	22875920	5060	5050	5060	5050	480
33	20250115	185500	22875920	5060	5060	5060	5060	0
34	20250115	185400	22875920	5060	5060	5060	5060	0
35	20250115	185300	22875920	5060	5060	5060	5060	0
36	20250115	185200	22875920	5060	5060	5060	5060	0
37	20250115	185100	22875920	5060	5060	5060	5060	0
38	20250115	185000	22875920	5060	5060	5060	5060	0
39	20250115	184900	22875920	5060	5060	5060	5060	0
40	20250115	184800	22875920	5060	5060	5060	5060	0
41	20250115	184700	22875920	5060	5060	5060	5060	0
42	20250115	184600	22875920	5060	5060	5060	5060	0
43	20250115	184500	22875920	5060	5060	5060	5060	0
44	20250115	184400	22875920	5060	5060	5060	5060	0
45	20250115	184300	22875920	5060	5060	5060	5060	0
46	20250115	184200	22875920	5060	5060	5060	5060	0
47	20250115	184100	22875920	5060	5060	5060	5060	0
48	20250115	184000	22875920	5060	5060	5060	5060	0
49	20250115	183900	22875920	5060	5060	5060	5060	0
50	20250115	183800	22875920	5060	5060	5060	5060	0
51	20250115	183700	22875920	5060	5060	5060	5060	0
52	20250115	183600	22875920	5060	5060	5060	5060	0
53	20250115	183500	22875920	5060	5060	5060	5060	0
54	20250115	183400	22875920	5060	5060	5060	5060	0
55	20250115	183300	22875920	5060	5060	5060	5060	0
56	20250115	183200	22875920	5060	5060	5060	5060	0
57	20250115	183100	22875920	5060	5060	5060	5060	0
58	20250115	183000	22875920	5060	5060	5060	5060	0
59	20250115	182900	22875920	5060	5060	5060	5060	0
60	20250115	182800	22875920	5060	5060	5060	5060	0
61	20250115	182700	22875920	5060	5060	5060	5060	0
62	20250115	182600	22875920	5060	5050	5060	5050	480
63	20250115	182500	22875920	5060	5060	5060	5060	0
64	20250115	182400	22875920	5060	5060	5060	5060	0
65	20250115	182300	22875920	5060	5060	5060	5060	0
66	20250115	182200	22875920	5060	5060	5060	5060	0
67	20250115	182100	22875920	5060	5060	5060	5060	0
68	20250115	182000	22875920	5060	5060	5060	5060	0
69	20250115	181900	22875920	5060	5060	5060	5060	0
70	20250115	181800	22875920	5060	5060	5060	5060	0
71	20250115	181700	22875920	5060	5060	5060	5060	0
72	20250115	181600	22875920	5060	5060	5060	5060	0
73	20250115	181500	22875920	5060	5060	5060	5060	0
74	20250115	181400	22875920	5060	5060	5060	5060	0
75	20250115	181300	22875920	5060	5060	5060	5060	0
76	20250115	181200	22875920	5060	5060	5060	5060	0
77	20250115	181100	22875920	5060	5060	5060	5060	0
78	20250115	181000	22875920	5060	5060	5060	5060	0
79	20250115	180900	22875920	5060	5060	5060	5060	0
80	20250115	180800	22875920	5060	5060	5060	5060	0
81	20250115	180700	22875920	5060	5060	5060	5060	0
82	20250115	180600	22875920	5060	5060	5060	5060	0
83	20250115	180500	22875920	5060	5060	5060	5060	0
84	20250115	180400	22875920	5060	5060	5060	5060	0
85	20250115	180300	22875920	5060	5060	5060	5060	0
86	20250115	180200	22875920	5060	5060	5060	5060	0
87	20250115	180100	22875920	5060	5060	5060	5060	0
88	20250115	180000	22875920	5060	5060	5060	5060	0
89	20250115	175900	22875920	5060	5060	5060	5060	0
90	20250115	175800	22875920	5060	5060	5060	5060	0
91	20250115	175700	22875920	5060	5060	5060	5060	0
92	20250115	175600	22875920	5060	5050	5060	5050	480
93	20250115	175500	22875920	5060	5060	5060	5060	0
94	20250115	175400	22875920	5060	5060	5060	5060	0
95	20250115	175300	22875920	5060	5060	5060	5060	0
96	20250115	175200	22875920	5060	5060	5060	5060	0
97	20250115	175100	22875920	5060	5060	5060	5060	0
98	20250115	175000	22875920	5060	5060	5060	5060	0
99	20250115	174900	22875920	5060	5060	5060	5060	0
100	20250115	174800	22875920	5060	5060	5060	5060	0
101	20250115	174700	22875920	5060	5060	5060	5060	0
102	20250115	174600	22875920	5060	5060	5060	5060	0
103	20250115	174500	22875920	5060	5060	5060	5060	0
104	20250115	174400	22875920	5060	5060	5060	5060	0
105	20250115	174300	22875920	5060	5060	5060	5060	0
106	20250115	174200	22875920	5060	5060	5060	5060	0
107	20250115	174100	22875920	5060	5060	5060	5060	0
108	20250115	174000	22875920	5060	5060	5060	5060	0
109	20250115	173900	22875920	5060	5060	5060	5060	0
110	20250115	173800	22875920	5060	5060	5060	5060	0
111	20250115	173700	22875920	5060	5060	5060	5060	0
112	20250115	173600	22875920	5060	5060	5060	5060	0
113	20250115	173500	22875920	5060	5060	5060	5060	0
114	20250115	173400	22875920	5060	5060	5060	5060	0
115	20250115	173300	22875920	5060	5060	5060	5060	0
116	20250115	173200	22875920	5060	5060	5060	5060	0
117	20250115	173100	22875920	5060	5060	5060	5060	0
118	20250115	173000	22875920	5060	5060	5060	5060	0
119	20250115	172900	22875920	5060	5060	5060	5060	0
120	20250115	172800	22875920	5060	5060	5060	5060	0
121	20250115	172700	22875920	5060	5060	5060	5060	0
122	20250115	172600	22875920	5060	5050	5060	5050	480
123	20250115	172500	22875920	5060	5060	5060	5060	0
124	20250115	172400	22875920	5060	5060	5060	5060	0
125	20250115	172300	22875920	5060	5060	5060	5060	0
126	20250115	172200	22875920	5060	5060	5060	5060	0
127	20250115	172100	22875920	5060	5060	5060	5060	0
128	20250115	172000	22875920	5060	5060	5060	5060	0
129	20250115	171900	22875920	5060	5060	5060	5060	0
130	20250115	171800	22875920	5060	5060	5060	5060	0
131	20250115	171700	22875920	5060	5060	5060	5060	0
132	20250115	171600	22875920	5060	5060	5060	5060	0
133	20250115	171500	22875920	5060	5060	5060	5060	0
134	20250115	171400	22875920	5060	5060	5060	5060	0
135	20250115	171300	22875920	5060	5060	5060	5060	0
136	20250115	171200	22875920	5060	5060	5060	5060	0
137	20250115	171100	22875920	5060	5060	5060	5060	0
138	20250115	171000	22875920	5060	5060	5060	5060	0
139	20250115	170900	22875920	5060	5060	5060	5060	0
140	20250115	170800	22875920	5060	5060	5060	5060	0
141	20250115	170700	22875920	5060	5060	5060	5060	0
142	20250115	170600	22875920	5060	5060	5060	5060	0
143	20250115	170500	22875920	5060	5060	5060	5060	0
144	20250115	170400	22875920	5060	5060	5060	5060	0
145	20250115	170300	22875920	5060	5060	5060	5060	0
146	20250115	170200	22875920	5060	5060	5060	5060	0
147	20250115	170100	22875920	5060	5060	5060	5060	0
148	20250115	170000	22875920	5060	5060	5060	5060	0
149	20250115	165900	22875920	5060	5060	5060	5060	0
150	20250115	165800	22875920	5060	5060	5060	5060	0
151	20250115	165700	22875920	5060	5060	5060	5060	0
152	20250115	165600	22875920	5060	5050	5060	5050	480
153	20250115	165500	22875920	5060	5060	5060	5060	0
154	20250115	165400	22875920	5060	5060	5060	5060	0
155	20250115	165300	22875920	5060	5060	5060	5060	0
156	20250115	165200	22875920	5060	5060	5060	5060	0
157	20250115	165100	22875920	5060	5060	5060	5060	0
158	20250115	165000	22875920	5060	5060	5060	5060	0
159	20250115	164900	22875920	5060	5060	5060	5060	0
160	20250115	164800	22875920	5060	5060	5060	5060	0
161	20250115	164700	22875920	5060	5060	5060	5060	0
162	20250115	164600	22875920	5060	5060	5060	5060	0
163	20250115	164500	22875920	5060	5060	5060	5060	0
164	20250115	164400	22875920	5060	5060	5060	5060	0
165	20250115	164300	22875920	5060	5060	5060	5060	0
166	20250115	164200	22875920	5060	5060	5060	5060	0
167	20250115	164100	22875920	5060	5060	5060	5060	0
168	20250115	164000	22875920	5060	5060	5060	5060	0
169	20250115	163900	22875920	5060	5060	5060	5060	0
170	20250115	163800	22875920	5060	5060	5060	5060	0
171	20250115	163700	22875920	5060	5060	5060	5060	0
172	20250115	163600	22875920	5060	5060	5060	5060	0
173	20250115	163500	22875920	5060	5060	5060	5060	0
174	20250115	163400	22875920	5060	5060	5060	5060	0
175	20250115	163300	22875920	5060	5060	5060	5060	0
176	20250115	163200	22875920	5060	5060	5060	5060	0
177	20250115	163100	22875920	5060	5060	5060	5060	0
178	20250115	163000	22875920	5060	5060	5060	5060	0
179	20250115	162900	22875920	5060	5060	5060	5060	0
180	20250115	162800	22875920	5060	5060	5060	5060	0
181	20250115	162700	22875920	5060	5060	5060	5060	0
182	20250115	162600	22875920	5060	5050	5060	5050	480
183	20250115	162500	22875920	5060	5060	5060	5060	0
184	20250115	162400	22875920	5060	5060	5060	5060	0
185	20250115	162300	22875920	5060	5060	5060	5060	0
186	20250115	162200	22875920	5060	5060	5060	5060	0
187	20250115	162100	22875920	5060	5060	5060	5060	0
188	20250115	162000	22875920	5060	5060	5060	5060	0
189	20250115	161900	22875920	5060	5060	5060	5060	0
190	20250115	161800	22875920	5060	5060	5060	5060	0
191	20250115	161700	22875920	5060	5060	5060	5060	0
192	20250115	161600	22875920	5060	5060	5060	5060	0
193	20250115	161500	22875920	5060	5060	5060	5060	0
194	20250115	161400	22875920	5060	5060	5060	5060	0
195	20250115	161300	22875920	5060	5060	5060	5060	0
196	20250115	161200	22875920	5060	5060	5060	5060	0
197	20250115	161100	22875920	5060	5060	5060	5060	0
198	20250115	161000	22875920	5060	5060	5060	5060	0
199	20250115	160900	22875920	5060	5060	5060	5060	0
200	20250115	160800	22875920	5060	5060	5060	5060	0
201	20250115	160700	22875920	5060	5060	5060	5060	0
202	20250115	160600	22875920	5060	5060	5060	5060	0
203	20250115	160500	22875920	5060	5060	5060	5060	0
204	20250115	160400	22875920	5060	5060	5060	5060	0
205	20250115	160300	22875920	5060	5060	5060	5060	0
206	20250115	160200	22875920	5060	5060	5060	5060	0
207	20250115	160100	22875920	5060	5060	5060	5060	0
208	20250115	160000	22875920	5060	5060	5060	5060	0
209	20250115	155900	22875920	5060	5060	5060	5060	0
210	20250115	155800	22875920	5060	5060	5060	5060	0
211	20250115	155700	22875920	5060	5060	5060	5060	0
212	20250115	155600	22875920	5060	5050	5060	5050	480
213	20250115	155500	22875920	5060	5060	5060	5060	0
214	20250115	155400	22875920	5060	5060	5060	5060	0
215	20250115	155300	22875920	5060	5060	5060	5060	0
216	20250115	155200	22875920	5060	5060	5060	5060	0
217	20250115	155100	22875920	5060	5060	5060	5060	0
218	20250115	155000	22875920	5060	5060	5060	5060	0
219	20250115	154900	22875920	5060	5060	5060	5060	0
220	20250115	154800	22875920	5060	5060	5060	5060	0
221	20250115	154700	22875920	5060	5060	5060	5060	0
222	20250115	154600	22875920	5060	5060	5060	5060	0
223	20250115	154500	22875920	5060	5060	5060	5060	0
224	20250115	154400	22875920	5060	5060	5060	5060	0
225	20250115	154300	22875920	5060	5060	5060	5060	0
226	20250115	154200	22875920	5060	5060	5060	5060	0
227	20250115	154100	22875920	5060	5060	5060	5060	0
228	20250115	154000	22875920	5060	5060	5060	5060	0
229	20250115	153900	22875920	5060	5060	5060	5060	0
230	20250115	153800	22875920	5060	5060	5060	5060	0
231	20250115	153700	22875920	5060	5060	5060	5060	0
232	20250115	153600	22875920	5060	5060	5060	5060	0
233	20250115	153500	22875920	5060	5060	5060	5060	0
234	20250115	153400	22875920	5060	5060	5060	5060	0
235	20250115	153300	22875920	5060	5060	5060	5060	0
236	20250115	153200	22875920	5060	5060	5060	5060	0
237	20250115	153100	22875920	5060	5060	5060	5060	0
238	20250115	153000	22875920	5060	5060	5060	5060	0
239	20250115	152900	22875920	5060	5060	5060	5060	0
240	20250115	152800	22875920	5060	5060	5060	5060	0
241	20250115	152700	22875920	5060	5060	5060	5060	0
242	20250115	152600	22875920	5060	5060	5060	5060	0
243	20250115	152500	22875920	5060	5060	5060	5060	0
244	20250115	152400	22875920	5060	5060	5060	5060	0
245	20250115	152300	22875920	5060	5060	5060	5060	0
246	20250115	152200	22875920	5060	5060	5060	5060	0
247	20250115	152100	22875920	5060	5060	5060	5060	0
248	20250115	152000	22875920	5060	5060	5060	5060	0
249	20250115	151900	22875920	5060	5060	5060	5060	0
250	20250115	151800	22875920	5060	5060	5060	5060	0
251	20250115	151700	22875920	5060	5060	5060	5060	0
252	20250115	151600	22875920	5060	5060	5060	5060	0
253	20250115	151500	22875920	5060	5060	5060	5060	0
254	20250115	151400	22875920	5060	5060	5060	5060	0
255	20250115	151300	22875920	5060	5060	5060	5060	0
256	20250115	151200	22875920	5060	5060	5060	5060	0
257	20250115	151100	22875920	5060	5060	5060	5060	0
258	20250115	151000	22875920	5060	5060	5060	5060	0
259	20250115	150900	22875920	5060	5060	5060	5060	0
260	20250115	150800	22875920	5060	5060	5060	5060	0
261	20250115	150700	22875920	5060	5060	5060	5060	0
262	20250115	150600	22875920	5060	5060	5060	5060	0
263	20250115	150500	22875920	5060	5060	5060	5060	0
264	20250115	150400	22875920	5060	5060	5060	5060	0
265	20250115	150300	22875920	5060	5060	5060	5060	0
266	20250115	150200	22875920	5060	5060	5060	5060	0
267	20250115	150100	22875920	5060	5060	5060	5060	0
268	20250115	150000	22875920	5060	5060	5060	5060	0
269	20250115	145900	22875920	5060	5060	5060	5060	0
270	20250115	145800	22875920	5060	5060	5060	5060	0
271	20250115	145700	22875920	5060	5060	5060	5060	0
272	20250115	145600	22875920	5060	5060	5060	5060	0
273	20250115	145500	22875920	5060	5060	5060	5060	0
274	20250115	145400	22875920	5060	5060	5060	5060	0
275	20250115	145300	22875920	5060	5060	5060	5060	0
276	20250115	145200	22875920	5060	5060	5060	5060	0
277	20250115	145100	22875920	5060	5060	5060	5060	0
278	20250115	145000	22875920	5060	5060	5060	5060	0
279	20250115	144900	22875920	5060	5060	5060	5060	0
280	20250115	144800	22875920	5060	5060	5060	5060	0
281	20250115	144700	22875920	5060	5060	5060	5060	0
282	20250115	144600	22875920	5060	5060	5060	5060	0
283	20250115	144500	22875920	5060	5060	5060	5060	0
284	20250115	144400	22875920	5060	5060	5060	5060	0
285	20250115	144300	22875920	5060	5060	5060	5060	0
286	20250115	144200	22875920	5060	5060	5060	5060	0
287	20250115	144100	22875920	5060	5060	5060	5060	0
288	20250115	144000	22875920	5060	5060	5060	5060	0
289	20250115	143900	22875920	5060	5060	5060	5060	0
290	20250115	143800	22875920	5060	5060	5060	5060	0
291	20250115	143700	22875920	5060	5060	5060	5060	0
292	20250115	143600	22875920	5060	5060	5060	5060	0
293	20250115	143500	22875920	5060	5060	5060	5060	0
294	20250115	143400	22875920	5060	5060	5060	5060	0
295	20250115	143300	22875920	5060	5060	5060	5060	0
296	20250115	143200	22875920	5060	5060	5060	5060	0
297	20250115	143100	22875920	5060	5060	5060	5060	0
298	20250115	143000	22875920	5060	5060	5060	5060	0
299	20250115	142900	22875920	5060	5060	5060	5060	0
300	20250115	142800	22875920	5060	5060	5060	5060	0
301	20250115	142700	22875920	5060	5060	5060	5060	0
302	20250115	142600	22875920	5060	5060	5060	5060	0
303	20250115	142500	22875920	5060	5060	5060	5060	0
304	20250115	142400	22875920	5060	5060	5060	5060	0
305	20250115	142300	22875920	5060	5060	5060	5060	0
306	20250115	142200	22875920	5060	5060	5060	5060	0
307	20250115	142100	22875920	5060	5060	5060	5060	0
308	20250115	142000	22875920	5060	5060	5060	5060	0
309	20250115	141900	22875920	5060	5060	5060	5060	0
310	20250115	141800	22875920	5060	5060	5060	5060	0
311	20250115	141700	22875920	5060	5060	5060	5060	0
312	20250115	141600	22875920	5060	5060	5060	5060	0
313	20250115	141500	22875920	5060	5060	5060	5060	0
314	20250115	141400	22875920	5060	5060	5060	5060	0
315	20250115	141300	22875920	5060	5060	5060	5060	0
316	20250115	141200	22875920	5060	5060	5060	5060	0
317	20250115	141100	22875920	5060	5060	5060	5060	0
318	20250115	141000	22875920	5060	5060	5060	5060	0
319	20250115	140900	22875920	5060	5060	5060	5060	0
320	20250115	140800	22875920	5060	5060	5060	5060	0
321	20250115	140700	22875920	5060	5060	5060	5060	0
322	20250115	140600	22875920	5060	5060	5060	5060	0
323	20250115	140500	22875920	5060	5060	5060	5060	0
324	20250115	140400	22875920	5060	5060	5060	5060	0
325	20250115	140300	22875920	5060	5050	5060	5050	480
326	20250115	140200	20447320	5050	5050	5050	5050	0
327	20250115	140100	20447320	5050	5050	5050	5050	0
328	20250115	140000	20447320	5050	5050	5050	5050	2
329	20250115	135900	20437220	5040	5040	5040	5040	0
330	20250115	135800	20437220	5040	5040	5040	5040	0
331	20250115	135700	20437220	5040	5040	5040	5040	0
332	20250115	135600	20437220	5040	5040	5040	5040	0
333	20250115	135500	20437220	5040	5040	5040	5040	0
334	20250115	135400	20437220	5040	5040	5040	5040	0
335	20250115	135300	20437220	5040	5040	5040	5040	0
336	20250115	135200	20437220	5040	5040	5040	5040	0
337	20250115	135100	20437220	5040	5040	5040	5040	60
338	20250115	135000	20134820	5020	5020	5020	5020	0
339	20250115	134900	20134820	5020	5020	5020	5020	0
340	20250115	134800	20134820	5020	5020	5020	5020	0
341	20250115	134700	20134820	5020	5020	5020	5020	0
342	20250115	134600	20134820	5020	5020	5020	5020	0
343	20250115	134500	20134820	5020	5020	5020	5020	0
344	20250115	134400	20134820	5020	5020	5020	5020	0
345	20250115	134300	20134820	5020	5020	5020	5020	0
346	20250115	134200	20134820	5020	5020	5020	5020	0
347	20250115	134100	20134820	5020	5020	5020	5020	0
348	20250115	134000	20134820	5020	5020	5020	5020	0
349	20250115	133900	20134820	5020	5020	5020	5020	0
350	20250115	133800	20134820	5020	5020	5020	5020	0
351	20250115	133700	20134820	5020	5020	5020	5020	0
352	20250115	133600	20134820	5020	5020	5020	5020	0
353	20250115	133500	20134820	5020	5020	5020	5020	0
354	20250115	133400	20134820	5020	5020	5020	5020	0
355	20250115	133300	20134820	5020	5020	5020	5020	1
356	20250115	133200	20129800	5030	5030	5030	5030	0
357	20250115	133100	20129800	5030	5030	5030	5030	0
358	20250115	133000	20129800	5030	5030	5030	5030	0
359	20250115	132900	20129800	5030	5030	5030	5030	0
360	20250115	132800	20129800	5030	5040	5040	5030	4
361	20250115	132700	20109660	5040	5040	5040	5040	0
362	20250115	132600	20109660	5040	5040	5040	5040	0
363	20250115	132500	20109660	5040	5040	5040	5040	0
364	20250115	132400	20109660	5040	5040	5040	5040	0
365	20250115	132300	20109660	5040	5040	5040	5040	2
366	20250115	132200	20099580	5060	5060	5060	5060	0
367	20250115	132100	20099580	5060	5060	5060	5060	0
368	20250115	132000	20099580	5060	5060	5060	5060	0
369	20250115	131900	20099580	5060	5060	5060	5060	0
370	20250115	131800	20099580	5060	5060	5060	5060	0
371	20250115	131700	20099580	5060	5060	5060	5060	0
372	20250115	131600	20099580	5060	5060	5060	5060	0
373	20250115	131500	20099580	5060	5060	5060	5060	0
374	20250115	131400	20099580	5060	5060	5060	5060	0
375	20250115	131300	20099580	5060	5060	5060	5060	0
376	20250115	131200	20099580	5060	5060	5060	5060	0
377	20250115	131100	20099580	5060	5060	5060	5060	0
378	20250115	131000	20099580	5060	5060	5060	5060	0
379	20250115	130900	20099580	5060	5060	5060	5060	0
380	20250115	130800	20099580	5060	5060	5060	5060	0
381	20250115	130700	20099580	5060	5060	5060	5060	2
382	20250115	130600	20089460	5060	5060	5060	5060	0
383	20250115	130500	20089460	5060	5060	5060	5060	0
384	20250115	130400	20089460	5060	5060	5060	5060	0
385	20250115	130300	20089460	5060	5060	5060	5060	0
386	20250115	130200	20089460	5060	5060	5060	5060	0
387	20250115	130100	20089460	5060	5060	5060	5060	0
388	20250115	130000	20089460	5060	5060	5060	5060	0
389	20250115	125900	20089460	5060	5060	5060	5060	0
390	20250115	125800	20089460	5060	5060	5060	5060	3
391	20250115	125700	20074280	5060	5060	5060	5060	0
392	20250115	125600	20074280	5060	5060	5060	5060	0
393	20250115	125500	20074280	5060	5060	5060	5060	0
394	20250115	125400	20074280	5060	5060	5060	5060	0
395	20250115	125300	20074280	5060	5060	5060	5060	0
396	20250115	125200	20074280	5060	5060	5060	5060	0
397	20250115	125100	20074280	5060	5060	5060	5060	0
398	20250115	125000	20074280	5060	5060	5060	5060	0
399	20250115	124900	20074280	5060	5060	5060	5060	0
400	20250115	124800	20074280	5060	5060	5060	5060	0
401	20250115	124700	20074280	5060	5060	5060	5060	0
402	20250115	124600	20074280	5060	5060	5060	5060	0
403	20250115	124500	20074280	5060	5060	5060	5060	0
404	20250115	124400	20074280	5060	5060	5060	5060	0
405	20250115	124300	20074280	5060	5060	5060	5060	0
406	20250115	124200	20074280	5060	5060	5060	5060	1
407	20250115	124100	20069220	5020	5020	5020	5020	0
408	20250115	124000	20069220	5020	5020	5020	5020	0
409	20250115	123900	20069220	5020	5020	5020	5020	0
410	20250115	123800	20069220	5020	5020	5020	5020	0
411	20250115	123700	20069220	5020	5020	5020	5020	0
412	20250115	123600	20069220	5020	5020	5020	5020	40
413	20250115	123500	19868420	5020	5020	5020	5020	0
414	20250115	123400	19868420	5020	5020	5020	5020	0
415	20250115	123300	19868420	5020	5020	5020	5020	0
416	20250115	123200	19868420	5020	5020	5020	5020	0
417	20250115	123100	19868420	5020	5020	5020	5020	0
418	20250115	123000	19868420	5020	5020	5020	5020	0
419	20250115	122900	19868420	5020	5020	5020	5020	0
420	20250115	122800	19868420	5020	5020	5020	5020	0
421	20250115	122700	19868420	5020	5020	5020	5020	0
422	20250115	122600	19868420	5020	5020	5020	5020	0
423	20250115	122500	19868420	5020	5020	5020	5020	0
424	20250115	122400	19868420	5020	5020	5020	5020	0
425	20250115	122300	19868420	5020	5020	5020	5020	0
426	20250115	122200	19868420	5020	5020	5020	5020	0
427	20250115	122100	19868420	5020	5020	5020	5020	0
428	20250115	122000	19868420	5020	5020	5020	5020	0
429	20250115	121900	19868420	5020	5020	5020	5020	0
430	20250115	121800	19868420	5020	5020	5020	5020	0
431	20250115	121700	19868420	5020	5020	5020	5020	0
432	20250115	121600	19868420	5020	5050	5050	5020	3490
433	20250115	121500	2313330	5060	5060	5060	5060	0
434	20250115	121400	2313330	5060	5060	5060	5060	0
435	20250115	121300	2313330	5060	5060	5060	5060	0
436	20250115	121200	2313330	5060	5060	5060	5060	0
437	20250115	121100	2313330	5060	5060	5060	5060	0
438	20250115	121000	2313330	5060	5060	5060	5060	0
439	20250115	120900	2313330	5060	5060	5060	5060	1
440	20250115	120800	2308270	5050	5050	5050	5050	0
441	20250115	120700	2308270	5050	5050	5050	5050	0
442	20250115	120600	2308270	5050	5050	5050	5050	0
443	20250115	120500	2308270	5050	5050	5050	5050	0
444	20250115	120400	2308270	5050	5050	5050	5050	0
445	20250115	120300	2308270	5050	5050	5050	5050	0
446	20250115	120200	2308270	5050	5050	5050	5050	0
447	20250115	120100	2308270	5050	5050	5050	5050	0
448	20250115	120000	2308270	5050	5050	5050	5050	0
449	20250115	115900	2308270	5050	5050	5050	5050	0
450	20250115	115800	2308270	5050	5050	5050	5050	0
451	20250115	115700	2308270	5050	5050	5050	5050	0
452	20250115	115600	2308270	5050	5050	5050	5050	0
453	20250115	115500	2308270	5050	5050	5050	5050	0
454	20250115	115400	2308270	5050	5050	5050	5050	150
455	20250115	115300	1550770	5050	5050	5050	5050	0
456	20250115	115200	1550770	5050	5050	5050	5050	0
457	20250115	115100	1550770	5050	5050	5050	5050	0
458	20250115	115000	1550770	5050	5050	5050	5050	0
459	20250115	114900	1550770	5050	5050	5050	5050	0
460	20250115	114800	1550770	5050	5050	5050	5050	0
461	20250115	114700	1550770	5050	5050	5050	5050	0
462	20250115	114600	1550770	5050	5050	5050	5050	0
463	20250115	114500	1550770	5050	5050	5050	5050	0
464	20250115	114400	1550770	5050	5050	5050	5050	0
465	20250115	114300	1550770	5050	5050	5050	5050	0
466	20250115	114200	1550770	5050	5050	5050	5050	0
467	20250115	114100	1550770	5050	5050	5050	5050	0
468	20250115	114000	1550770	5050	5050	5050	5050	0
469	20250115	113900	1550770	5050	5050	5050	5050	0
470	20250115	113800	1550770	5050	5050	5050	5050	0
471	20250115	113700	1550770	5050	5050	5050	5050	0
472	20250115	113600	1550770	5050	5050	5050	5050	0
473	20250115	113500	1550770	5050	5050	5050	5050	0
474	20250115	113400	1550770	5050	5050	5050	5050	0
475	20250115	113300	1550770	5050	5050	5050	5050	0
476	20250115	113200	1550770	5050	5050	5050	5050	0
477	20250115	113100	1550770	5050	5050	5050	5050	0
478	20250115	113000	1550770	5050	5050	5050	5050	0
479	20250115	112900	1550770	5050	5050	5050	5050	0
480	20250115	112800	1550770	5050	5050	5050	5050	100
481	20250115	112700	1045770	5060	5060	5060	5060	0
482	20250115	112600	1045770	5060	5060	5060	5060	0
483	20250115	112500	1045770	5060	5060	5060	5060	0
484	20250115	112400	1045770	5060	5060	5060	5060	0
485	20250115	112300	1045770	5060	5060	5060	5060	0
486	20250115	112200	1045770	5060	5060	5060	5060	0
487	20250115	112100	1045770	5060	5060	5060	5060	0
488	20250115	112000	1045770	5060	5060	5060	5060	0
489	20250115	111900	1045770	5060	5060	5060	5060	0
490	20250115	111800	1045770	5060	5060	5060	5060	0
491	20250115	111700	1045770	5060	5060	5060	5060	0
492	20250115	111600	1045770	5060	5060	5060	5060	0
493	20250115	111500	1045770	5060	5060	5060	5060	0
494	20250115	111400	1045770	5060	5060	5060	5060	0
495	20250115	111300	1045770	5060	5060	5060	5060	0
496	20250115	111200	1045770	5060	5060	5060	5060	0
497	20250115	111100	1045770	5060	5060	5060	5060	0
498	20250115	111000	1045770	5060	5060	5060	5060	0
499	20250115	110900	1045770	5060	5060	5060	5060	0
500	20250115	110800	1045770	5060	5060	5060	5060	0
501	20250115	110700	1045770	5060	5060	5060	5060	0
502	20250115	110600	1045770	5060	5060	5060	5060	0
503	20250115	110500	1045770	5060	5060	5060	5060	0
504	20250115	110400	1045770	5060	5060	5060	5060	0
505	20250115	110300	1045770	5060	5060	5060	5060	0
506	20250115	110200	1045770	5060	5060	5060	5060	0
507	20250115	110100	1045770	5060	5060	5060	5060	104
508	20250115	110000	519530	5080	5080	5080	5080	0
509	20250115	105900	519530	5080	5080	5080	5080	0
510	20250115	105800	519530	5080	5080	5080	5080	0
511	20250115	105700	519530	5080	5080	5080	5080	0
512	20250115	105600	519530	5080	5080	5080	5080	0
513	20250115	105500	519530	5080	5080	5080	5080	0
514	20250115	105400	519530	5080	5080	5080	5080	0
515	20250115	105300	519530	5080	5080	5080	5080	0
516	20250115	105200	519530	5080	5080	5080	5080	0
517	20250115	105100	519530	5080	5080	5080	5080	0
518	20250115	105000	519530	5080	5080	5080	5080	0
519	20250115	104900	519530	5080	5080	5080	5080	0
520	20250115	104800	519530	5080	5080	5080	5080	0
521	20250115	104700	519530	5080	5080	5080	5080	0
522	20250115	104600	519530	5080	5080	5080	5080	0
523	20250115	104500	519530	5080	5080	5080	5080	0
524	20250115	104400	519530	5080	5080	5080	5080	0
525	20250115	104300	519530	5080	5080	5080	5080	0
526	20250115	104200	519530	5080	5080	5080	5080	0
527	20250115	104100	519530	5080	5080	5080	5080	0
528	20250115	104000	519530	5080	5080	5080	5080	0
529	20250115	103900	519530	5080	5080	5080	5080	0
530	20250115	103800	519530	5080	5080	5080	5080	0
531	20250115	103700	519530	5080	5080	5080	5080	0
532	20250115	103600	519530	5080	5080	5080	5080	0
533	20250115	103500	519530	5080	5080	5080	5080	0
534	20250115	103400	519530	5080	5080	5080	5080	0
535	20250115	103300	519530	5080	5080	5080	5080	0
536	20250115	103200	519530	5080	5080	5080	5080	0
537	20250115	103100	519530	5080	5080	5080	5080	0
538	20250115	103000	519530	5080	5080	5080	5080	0
539	20250115	102900	519530	5080	5080	5080	5080	0
540	20250115	102800	519530	5080	5080	5080	5080	1
541	20250115	102700	514450	5080	5080	5080	5080	0
542	20250115	102600	514450	5080	5080	5080	5080	0
543	20250115	102500	514450	5080	5080	5080	5080	0
544	20250115	102400	514450	5080	5080	5080	5080	0
545	20250115	102300	514450	5080	5060	5080	5060	29
546	20250115	102200	367670	5060	5060	5060	5060	0
547	20250115	102100	367670	5060	5060	5060	5060	0
548	20250115	102000	367670	5060	5060	5060	5060	0
549	20250115	101900	367670	5060	5060	5060	5060	0
550	20250115	101800	367670	5060	5060	5060	5060	0
551	20250115	101700	367670	5060	5060	5060	5060	0
552	20250115	101600	367670	5060	5060	5060	5060	0
553	20250115	101500	367670	5060	5060	5060	5060	0
554	20250115	101400	367670	5060	5060	5060	5060	1
555	20250115	101300	362610	5090	5090	5090	5090	0
556	20250115	101200	362610	5090	5090	5090	5090	0
557	20250115	101100	362610	5090	5090	5090	5090	0
558	20250115	101000	362610	5090	5090	5090	5090	2
559	20250115	100900	352430	5070	5070	5070	5070	0
560	20250115	100800	352430	5070	5070	5070	5070	0
561	20250115	100700	352430	5070	5070	5070	5070	0
562	20250115	100600	352430	5070	5070	5070	5070	0
563	20250115	100500	352430	5070	5070	5070	5070	0
564	20250115	100400	352430	5070	5070	5070	5070	0
565	20250115	100300	352430	5070	5070	5070	5070	8
566	20250115	100200	311870	5070	5090	5090	5070	5
567	20250115	100100	286480	5070	5070	5070	5070	0
568	20250115	100000	286480	5070	5070	5070	5070	0
569	20250115	095900	286480	5070	5070	5070	5070	0
570	20250115	095800	286480	5070	5070	5070	5070	0
571	20250115	095700	286480	5070	5070	5070	5070	0
572	20250115	095600	286480	5070	5070	5070	5070	0
573	20250115	095500	286480	5070	5070	5070	5070	0
574	20250115	095400	286480	5070	5070	5070	5070	0
575	20250115	095300	286480	5070	5070	5070	5070	0
576	20250115	095200	286480	5070	5070	5070	5070	0
577	20250115	095100	286480	5070	5070	5070	5070	1
578	20250115	095000	281410	5080	5090	5090	5080	2
579	20250115	094900	271240	5120	5120	5120	5120	0
580	20250115	094800	271240	5120	5120	5120	5120	0
581	20250115	094700	271240	5120	5120	5120	5120	0
582	20250115	094600	271240	5120	5120	5120	5120	0
583	20250115	094500	271240	5120	5120	5120	5120	0
584	20250115	094400	271240	5120	5120	5120	5120	0
585	20250115	094300	271240	5120	5120	5120	5120	0
586	20250115	094200	271240	5120	5120	5120	5120	0
587	20250115	094100	271240	5120	5120	5120	5120	0
588	20250115	094000	271240	5120	5120	5120	5120	0
589	20250115	093900	271240	5120	5120	5120	5120	0
590	20250115	093800	271240	5120	5120	5120	5120	0
591	20250115	093700	271240	5120	5120	5120	5120	0
592	20250115	093600	271240	5120	5120	5120	5120	50
593	20250115	093500	15240	5120	5120	5120	5120	0
594	20250115	093400	15240	5120	5120	5120	5120	0
595	20250115	093300	15240	5120	5120	5120	5120	0
596	20250115	093200	15240	5120	5120	5120	5120	0
597	20250115	093100	15240	5120	5120	5120	5120	0
598	20250115	093000	15240	5120	5120	5120	5120	0
599	20250115	092900	15240	5120	5120	5120	5120	0
600	20250115	092800	15240	5120	5120	5120	5120	0
601	20250115	092700	15240	5120	5120	5120	5120	0
602	20250115	092600	15240	5120	5120	5120	5120	0
603	20250115	092500	15240	5120	5120	5120	5120	0
604	20250115	092400	15240	5120	5120	5120	5120	0
605	20250115	092300	15240	5120	5120	5120	5120	1
606	20250115	092200	10120	5060	5060	5060	5060	0
607	20250115	092100	10120	5060	5060	5060	5060	0
608	20250115	092000	10120	5060	5060	5060	5060	0
609	20250115	091900	10120	5060	5060	5060	5060	0
610	20250115	091800	10120	5060	5060	5060	5060	0
611	20250115	091700	10120	5060	5060	5060	5060	0
612	20250115	091600	10120	5060	5060	5060	5060	0
613	20250115	091500	10120	5060	5060	5060	5060	0
614	20250115	091400	10120	5060	5060	5060	5060	0
615	20250115	091300	10120	5060	5060	5060	5060	0
616	20250115	091200	10120	5060	5060	5060	5060	0
617	20250115	091100	10120	5060	5060	5060	5060	0
618	20250115	091000	10120	5060	5060	5060	5060	0
619	20250115	090900	10120	5060	5060	5060	5060	0
620	20250115	090800	10120	5060	5060	5060	5060	0
621	20250115	090700	10120	5060	5060	5060	5060	0
622	20250115	090600	10120	5060	5060	5060	5060	0
623	20250115	090500	10120	5060	5060	5060	5060	0
624	20250115	090400	10120	5060	5060	5060	5060	0
625	20250115	090300	10120	5060	5060	5060	5060	0
626	20250115	090200	10120	5060	5060	5060	5060	0
627	20250115	090100	10120	5060	5060	5060	5060	0
628	20250115	090000	10120	5060	5060	5060	5060	2