KissMeData/054040/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193700	105228130	4985	4985	4985	4985	611
3	20250116	193600	105228130	4985	4985	4985	4985	0
4	20250116	193500	105228130	4985	4985	4985	4985	0
5	20250116	193400	105228130	4985	4985	4985	4985	0
6	20250116	193300	105228130	4985	4985	4985	4985	0
7	20250116	193200	105228130	4985	4985	4985	4985	0
8	20250116	193100	105228130	4985	4985	4985	4985	0
9	20250116	193000	105228130	4985	4985	4985	4985	0
10	20250116	192900	105228130	4985	4985	4985	4985	0
11	20250116	192800	105228130	4985	4985	4985	4985	0
12	20250116	192700	105228130	4985	4985	4985	4985	0
13	20250116	192600	105228130	4985	4985	4985	4985	0
14	20250116	192500	105228130	4985	4985	4985	4985	0
15	20250116	192400	105228130	4985	4985	4985	4985	0
16	20250116	192300	105228130	4985	4985	4985	4985	0
17	20250116	192200	105228130	4985	4985	4985	4985	0
18	20250116	192100	105228130	4985	4985	4985	4985	0
19	20250116	192000	105228130	4985	4985	4985	4985	0
20	20250116	191900	105228130	4985	4985	4985	4985	0
21	20250116	191800	105228130	4985	4985	4985	4985	0
22	20250116	191700	105228130	4985	4985	4985	4985	0
23	20250116	191600	105228130	4985	4985	4985	4985	0
24	20250116	191500	105228130	4985	4985	4985	4985	0
25	20250116	191400	105228130	4985	4985	4985	4985	0
26	20250116	191300	105228130	4985	4985	4985	4985	0
27	20250116	191200	105228130	4985	4985	4985	4985	0
28	20250116	191100	105228130	4985	4985	4985	4985	0
29	20250116	191000	105228130	4985	4985	4985	4985	0
30	20250116	190900	105228130	4985	4985	4985	4985	0
31	20250116	190800	105228130	4985	4985	4985	4985	0
32	20250116	190700	105228130	4985	4985	4985	4985	611
33	20250116	190600	105228130	4985	4985	4985	4985	0
34	20250116	190500	105228130	4985	4985	4985	4985	0
35	20250116	190400	105228130	4985	4985	4985	4985	0
36	20250116	190300	105228130	4985	4985	4985	4985	0
37	20250116	190200	105228130	4985	4985	4985	4985	0
38	20250116	190100	105228130	4985	4985	4985	4985	0
39	20250116	190000	105228130	4985	4985	4985	4985	0
40	20250116	185900	105228130	4985	4985	4985	4985	0
41	20250116	185800	105228130	4985	4985	4985	4985	0
42	20250116	185700	105228130	4985	4985	4985	4985	0
43	20250116	185600	105228130	4985	4985	4985	4985	0
44	20250116	185500	105228130	4985	4985	4985	4985	0
45	20250116	185400	105228130	4985	4985	4985	4985	0
46	20250116	185300	105228130	4985	4985	4985	4985	0
47	20250116	185200	105228130	4985	4985	4985	4985	0
48	20250116	185100	105228130	4985	4985	4985	4985	0
49	20250116	185000	105228130	4985	4985	4985	4985	0
50	20250116	184900	105228130	4985	4985	4985	4985	0
51	20250116	184800	105228130	4985	4985	4985	4985	0
52	20250116	184700	105228130	4985	4985	4985	4985	0
53	20250116	184600	105228130	4985	4985	4985	4985	0
54	20250116	184500	105228130	4985	4985	4985	4985	0
55	20250116	184400	105228130	4985	4985	4985	4985	0
56	20250116	184300	105228130	4985	4985	4985	4985	0
57	20250116	184200	105228130	4985	4985	4985	4985	0
58	20250116	184100	105228130	4985	4985	4985	4985	0
59	20250116	184000	105228130	4985	4985	4985	4985	0
60	20250116	183900	105228130	4985	4985	4985	4985	0
61	20250116	183800	105228130	4985	4985	4985	4985	0
62	20250116	183700	105228130	4985	4985	4985	4985	611
63	20250116	183600	105228130	4985	4985	4985	4985	0
64	20250116	183500	105228130	4985	4985	4985	4985	0
65	20250116	183400	105228130	4985	4985	4985	4985	0
66	20250116	183300	105228130	4985	4985	4985	4985	0
67	20250116	183200	105228130	4985	4985	4985	4985	0
68	20250116	183100	105228130	4985	4985	4985	4985	0
69	20250116	183000	105228130	4985	4985	4985	4985	0
70	20250116	182900	105228130	4985	4985	4985	4985	0
71	20250116	182800	105228130	4985	4985	4985	4985	0
72	20250116	182700	105228130	4985	4985	4985	4985	0
73	20250116	182600	105228130	4985	4985	4985	4985	0
74	20250116	182500	105228130	4985	4985	4985	4985	0
75	20250116	182400	105228130	4985	4985	4985	4985	0
76	20250116	182300	105228130	4985	4985	4985	4985	0
77	20250116	182200	105228130	4985	4985	4985	4985	0
78	20250116	182100	105228130	4985	4985	4985	4985	0
79	20250116	182000	105228130	4985	4985	4985	4985	0
80	20250116	181900	105228130	4985	4985	4985	4985	0
81	20250116	181800	105228130	4985	4985	4985	4985	0
82	20250116	181700	105228130	4985	4985	4985	4985	0
83	20250116	181600	105228130	4985	4985	4985	4985	0
84	20250116	181500	105228130	4985	4985	4985	4985	0
85	20250116	181400	105228130	4985	4985	4985	4985	0
86	20250116	181300	105228130	4985	4985	4985	4985	0
87	20250116	181200	105228130	4985	4985	4985	4985	0
88	20250116	181100	105228130	4985	4985	4985	4985	0
89	20250116	181000	105228130	4985	4985	4985	4985	0
90	20250116	180900	105228130	4985	4985	4985	4985	0
91	20250116	180800	105228130	4985	4985	4985	4985	0
92	20250116	180700	105228130	4985	4985	4985	4985	611
93	20250116	180600	105228130	4985	4985	4985	4985	0
94	20250116	180500	105228130	4985	4985	4985	4985	0
95	20250116	180400	105228130	4985	4985	4985	4985	0
96	20250116	180300	105228130	4985	4985	4985	4985	0
97	20250116	180200	105228130	4985	4985	4985	4985	0
98	20250116	180100	105228130	4985	4985	4985	4985	0
99	20250116	180000	105228130	4985	4985	4985	4985	0
100	20250116	175900	105228130	4985	4985	4985	4985	0
101	20250116	175800	105228130	4985	4985	4985	4985	0
102	20250116	175700	105228130	4985	4985	4985	4985	0
103	20250116	175600	105228130	4985	4985	4985	4985	0
104	20250116	175500	105228130	4985	4985	4985	4985	0
105	20250116	175400	105228130	4985	4985	4985	4985	0
106	20250116	175300	105228130	4985	4985	4985	4985	0
107	20250116	175200	105228130	4985	4985	4985	4985	0
108	20250116	175100	105228130	4985	4985	4985	4985	0
109	20250116	175000	105228130	4985	4985	4985	4985	0
110	20250116	174900	105228130	4985	4985	4985	4985	0
111	20250116	174800	105228130	4985	4985	4985	4985	0
112	20250116	174700	105228130	4985	4985	4985	4985	0
113	20250116	174600	105228130	4985	4985	4985	4985	0
114	20250116	174500	105228130	4985	4985	4985	4985	0
115	20250116	174400	105228130	4985	4985	4985	4985	0
116	20250116	174300	105228130	4985	4985	4985	4985	0
117	20250116	174200	105228130	4985	4985	4985	4985	0
118	20250116	174100	105228130	4985	4985	4985	4985	0
119	20250116	174000	105228130	4985	4985	4985	4985	0
120	20250116	173900	105228130	4985	4985	4985	4985	0
121	20250116	173800	105228130	4985	4985	4985	4985	0
122	20250116	173700	105228130	4985	4985	4985	4985	611
123	20250116	173600	105228130	4985	4985	4985	4985	0
124	20250116	173500	105228130	4985	4985	4985	4985	0
125	20250116	173400	105228130	4985	4985	4985	4985	0
126	20250116	173300	105228130	4985	4985	4985	4985	0
127	20250116	173200	105228130	4985	4985	4985	4985	0
128	20250116	173100	105228130	4985	4985	4985	4985	0
129	20250116	173000	105228130	4985	4985	4985	4985	0
130	20250116	172900	105228130	4985	4985	4985	4985	0
131	20250116	172800	105228130	4985	4985	4985	4985	0
132	20250116	172700	105228130	4985	4985	4985	4985	0
133	20250116	172600	105228130	4985	4985	4985	4985	0
134	20250116	172500	105228130	4985	4985	4985	4985	0
135	20250116	172400	105228130	4985	4985	4985	4985	0
136	20250116	172300	105228130	4985	4985	4985	4985	0
137	20250116	172200	105228130	4985	4985	4985	4985	0
138	20250116	172100	105228130	4985	4985	4985	4985	0
139	20250116	172000	105228130	4985	4985	4985	4985	0
140	20250116	171900	105228130	4985	4985	4985	4985	0
141	20250116	171800	105228130	4985	4985	4985	4985	0
142	20250116	171700	105228130	4985	4985	4985	4985	0
143	20250116	171600	105228130	4985	4985	4985	4985	0
144	20250116	171500	105228130	4985	4985	4985	4985	0
145	20250116	171400	105228130	4985	4985	4985	4985	0
146	20250116	171300	105228130	4985	4985	4985	4985	0
147	20250116	171200	105228130	4985	4985	4985	4985	0
148	20250116	171100	105228130	4985	4985	4985	4985	0
149	20250116	171000	105228130	4985	4985	4985	4985	0
150	20250116	170900	105228130	4985	4985	4985	4985	0
151	20250116	170800	105228130	4985	4985	4985	4985	0
152	20250116	170700	105228130	4985	4985	4985	4985	611
153	20250116	170600	105228130	4985	4985	4985	4985	0
154	20250116	170500	105228130	4985	4985	4985	4985	0
155	20250116	170400	105228130	4985	4985	4985	4985	0
156	20250116	170300	105228130	4985	4985	4985	4985	0
157	20250116	170200	105228130	4985	4985	4985	4985	0
158	20250116	170100	105228130	4985	4985	4985	4985	0
159	20250116	170000	105228130	4985	4985	4985	4985	0
160	20250116	165900	105228130	4985	4985	4985	4985	0
161	20250116	165800	105228130	4985	4985	4985	4985	0
162	20250116	165700	105228130	4985	4985	4985	4985	0
163	20250116	165600	105228130	4985	4985	4985	4985	0
164	20250116	165500	105228130	4985	4985	4985	4985	0
165	20250116	165400	105228130	4985	4985	4985	4985	0
166	20250116	165300	105228130	4985	4985	4985	4985	0
167	20250116	165200	105228130	4985	4985	4985	4985	0
168	20250116	165100	105228130	4985	4985	4985	4985	0
169	20250116	165000	105228130	4985	4985	4985	4985	0
170	20250116	164900	105228130	4985	4985	4985	4985	0
171	20250116	164800	105228130	4985	4985	4985	4985	0
172	20250116	164700	105228130	4985	4985	4985	4985	0
173	20250116	164600	105228130	4985	4985	4985	4985	0
174	20250116	164500	105228130	4985	4985	4985	4985	0
175	20250116	164400	105228130	4985	4985	4985	4985	0
176	20250116	164300	105228130	4985	4985	4985	4985	0
177	20250116	164200	105228130	4985	4985	4985	4985	0
178	20250116	164100	105228130	4985	4985	4985	4985	0
179	20250116	164000	105228130	4985	4985	4985	4985	0
180	20250116	163900	105228130	4985	4985	4985	4985	0
181	20250116	163800	105228130	4985	4985	4985	4985	0
182	20250116	163700	105228130	4985	4985	4985	4985	611
183	20250116	163600	105228130	4985	4985	4985	4985	0
184	20250116	163500	105228130	4985	4985	4985	4985	0
185	20250116	163400	105228130	4985	4985	4985	4985	0
186	20250116	163300	105228130	4985	4985	4985	4985	0
187	20250116	163200	105228130	4985	4985	4985	4985	0
188	20250116	163100	105228130	4985	4985	4985	4985	0
189	20250116	163000	105228130	4985	4985	4985	4985	0
190	20250116	162900	105228130	4985	4985	4985	4985	0
191	20250116	162800	105228130	4985	4985	4985	4985	0
192	20250116	162700	105228130	4985	4985	4985	4985	0
193	20250116	162600	105228130	4985	4985	4985	4985	0
194	20250116	162500	105228130	4985	4985	4985	4985	0
195	20250116	162400	105228130	4985	4985	4985	4985	0
196	20250116	162300	105228130	4985	4985	4985	4985	0
197	20250116	162200	105228130	4985	4985	4985	4985	0
198	20250116	162100	105228130	4985	4985	4985	4985	0
199	20250116	162000	105228130	4985	4985	4985	4985	0
200	20250116	161900	105228130	4985	4985	4985	4985	0
201	20250116	161800	105228130	4985	4985	4985	4985	0
202	20250116	161700	105228130	4985	4985	4985	4985	0
203	20250116	161600	105228130	4985	4985	4985	4985	0
204	20250116	161500	105228130	4985	4985	4985	4985	0
205	20250116	161400	105228130	4985	4985	4985	4985	0
206	20250116	161300	105228130	4985	4985	4985	4985	0
207	20250116	161200	105228130	4985	4985	4985	4985	0
208	20250116	161100	105228130	4985	4985	4985	4985	0
209	20250116	161000	105228130	4985	4985	4985	4985	0
210	20250116	160900	105228130	4985	4985	4985	4985	0
211	20250116	160800	105228130	4985	4985	4985	4985	0
212	20250116	160700	105228130	4985	4985	4985	4985	611
213	20250116	160600	105228130	4985	4985	4985	4985	0
214	20250116	160500	105228130	4985	4985	4985	4985	0
215	20250116	160400	105228130	4985	4985	4985	4985	0
216	20250116	160300	105228130	4985	4985	4985	4985	0
217	20250116	160200	105228130	4985	4985	4985	4985	0
218	20250116	160100	105228130	4985	4985	4985	4985	0
219	20250116	160000	105228130	4985	4985	4985	4985	0
220	20250116	155900	105228130	4985	4985	4985	4985	0
221	20250116	155800	105228130	4985	4985	4985	4985	0
222	20250116	155700	105228130	4985	4985	4985	4985	0
223	20250116	155600	105228130	4985	4985	4985	4985	0
224	20250116	155500	105228130	4985	4985	4985	4985	0
225	20250116	155400	105228130	4985	4985	4985	4985	0
226	20250116	155300	105228130	4985	4985	4985	4985	0
227	20250116	155200	105228130	4985	4985	4985	4985	0
228	20250116	155100	105228130	4985	4985	4985	4985	0
229	20250116	155000	105228130	4985	4985	4985	4985	0
230	20250116	154900	105228130	4985	4985	4985	4985	0
231	20250116	154800	105228130	4985	4985	4985	4985	0
232	20250116	154700	105228130	4985	4985	4985	4985	0
233	20250116	154600	105228130	4985	4985	4985	4985	0
234	20250116	154500	105228130	4985	4985	4985	4985	0
235	20250116	154400	105228130	4985	4985	4985	4985	0
236	20250116	154300	105228130	4985	4985	4985	4985	0
237	20250116	154200	105228130	4985	4985	4985	4985	0
238	20250116	154100	105228130	4985	4985	4985	4985	0
239	20250116	154000	105228130	4985	4985	4985	4985	0
240	20250116	153900	105228130	4985	4985	4985	4985	0
241	20250116	153800	105228130	4985	4985	4985	4985	0
242	20250116	153700	105228130	4985	4985	4985	4985	611
243	20250116	153600	105228130	4985	4985	4985	4985	0
244	20250116	153500	105228130	4985	4985	4985	4985	0
245	20250116	153400	105228130	4985	4985	4985	4985	0
246	20250116	153300	105228130	4985	4985	4985	4985	0
247	20250116	153200	105228130	4985	4985	4985	4985	0
248	20250116	153100	105228130	4985	4985	4985	4985	0
249	20250116	153000	105228130	4985	4985	4985	4985	611
250	20250116	152900	102182295	4995	4995	4995	4995	0
251	20250116	152800	102182295	4995	4995	4995	4995	0
252	20250116	152700	102182295	4995	4995	4995	4995	0
253	20250116	152600	102182295	4995	4995	4995	4995	0
254	20250116	152500	102182295	4995	4995	4995	4995	0
255	20250116	152400	102182295	4995	4995	4995	4995	0
256	20250116	152300	102182295	4995	4995	4995	4995	0
257	20250116	152200	102182295	4995	4995	4995	4995	0
258	20250116	152100	102182295	4995	4995	4995	4995	0
259	20250116	152000	102182295	4995	4995	4995	4995	0
260	20250116	151900	102182295	4995	4995	4995	4995	0
261	20250116	151800	102182295	4995	4995	4995	4995	1
262	20250116	151700	102177300	4980	4980	4980	4980	43
263	20250116	151600	101963160	4985	4985	4985	4985	0
264	20250116	151500	101963160	4985	4985	4985	4985	0
265	20250116	151400	101963160	4985	4985	4985	4985	500
266	20250116	151300	99470660	4985	4990	4990	4985	272
267	20250116	151200	98114240	4990	4990	4990	4990	6
268	20250116	151100	98084300	4995	4995	4995	4995	21
269	20250116	151000	97979405	4985	4985	4985	4985	0
270	20250116	150900	97979405	4985	4990	4990	4985	210
271	20250116	150800	96932255	4990	4990	4990	4990	0
272	20250116	150700	96932255	4990	4990	4990	4990	9
273	20250116	150600	96887345	4995	4995	4995	4995	0
274	20250116	150500	96887345	4995	4990	4995	4990	2
275	20250116	150400	96877360	4985	4985	4985	4985	32
276	20250116	150300	96717840	4990	4990	4990	4990	1
277	20250116	150200	96712850	4985	4985	4985	4985	0
278	20250116	150100	96712850	4985	4985	4985	4985	1018
279	20250116	150000	91638120	4990	4990	4990	4990	8
280	20250116	145900	91598200	4990	4990	4990	4990	0
281	20250116	145800	91598200	4990	4990	4990	4990	0
282	20250116	145700	91598200	4990	4990	4990	4990	2
283	20250116	145600	91588220	4990	4990	4990	4990	100
284	20250116	145500	91089220	4985	4985	4985	4985	8
285	20250116	145400	91049340	4995	4995	4995	4995	0
286	20250116	145300	91049340	4995	4995	4995	4995	1
287	20250116	145200	91044345	4985	4985	4985	4985	0
288	20250116	145100	91044345	4985	4985	4985	4985	1
289	20250116	145000	91039360	4980	4980	4980	4980	200
290	20250116	144900	90043360	4985	4990	4990	4985	999
291	20250116	144800	85063195	4990	4990	4990	4990	426
292	20250116	144700	82937455	4995	4995	4995	4995	10
293	20250116	144600	82887505	4995	4995	4995	4995	50
294	20250116	144500	82637755	4990	4990	4990	4990	0
295	20250116	144400	82637755	4990	4990	4990	4990	174
296	20250116	144300	81769495	4995	4995	4995	4995	0
297	20250116	144200	81769495	4995	4995	4995	4995	0
298	20250116	144100	81769495	4995	4995	4995	4995	0
299	20250116	144000	81769495	4995	4995	4995	4995	0
300	20250116	143900	81769495	4995	4995	4995	4995	0
301	20250116	143800	81769495	4995	4995	4995	4995	0
302	20250116	143700	81769495	4995	4995	4995	4995	0
303	20250116	143600	81769495	4995	4990	4995	4990	732
304	20250116	143500	78115655	4995	4995	4995	4995	100
305	20250116	143400	77616155	4995	4995	4995	4995	0
306	20250116	143300	77616155	4995	4995	4995	4995	0
307	20250116	143200	77616155	4995	4995	4995	4995	0
308	20250116	143100	77616155	4995	4995	4995	4995	100
309	20250116	143000	77116655	4995	4995	4995	4995	0
310	20250116	142900	77116655	4995	4995	4995	4995	0
311	20250116	142800	77116655	4995	4995	4995	4995	0
312	20250116	142700	77116655	4995	4995	4995	4995	0
313	20250116	142600	77116655	4995	4995	4995	4995	16
314	20250116	142500	77036735	5000	5000	5000	5000	0
315	20250116	142400	77036735	5000	5000	5000	5000	0
316	20250116	142300	77036735	5000	5000	5000	5000	0
317	20250116	142200	77036735	5000	5000	5000	5000	0
318	20250116	142100	77036735	5000	5000	5000	5000	74
319	20250116	142000	76666735	5000	5000	5000	5000	0
320	20250116	141900	76666735	5000	5000	5000	5000	7
321	20250116	141800	76631735	5000	5000	5000	5000	2
322	20250116	141700	76621735	5000	5000	5000	5000	0
323	20250116	141600	76621735	5000	5000	5000	5000	0
324	20250116	141500	76621735	5000	5000	5000	5000	0
325	20250116	141400	76621735	5000	4990	5000	4990	101
326	20250116	141300	76117735	4990	4990	4990	4990	1
327	20250116	141200	76112745	4985	4985	4985	4985	0
328	20250116	141100	76112745	4985	4985	4985	4985	0
329	20250116	141000	76112745	4985	4985	4985	4985	0
330	20250116	140900	76112745	4985	4985	4985	4985	0
331	20250116	140800	76112745	4985	4985	4985	4985	0
332	20250116	140700	76112745	4985	4985	4985	4985	19
333	20250116	140600	76018030	5010	5010	5010	5010	0
334	20250116	140500	76018030	5010	5010	5010	5010	0
335	20250116	140400	76018030	5010	5010	5010	5010	0
336	20250116	140300	76018030	5010	5010	5010	5010	5
337	20250116	140200	75992980	4985	4990	4990	4985	60
338	20250116	140100	75693770	5010	5010	5010	5010	0
339	20250116	140000	75693770	5010	5010	5010	5010	0
340	20250116	135900	75693770	5010	5010	5010	5010	233
341	20250116	135800	74526440	5010	5010	5010	5010	1
342	20250116	135700	74521430	5010	5010	5010	5010	1
343	20250116	135600	74516420	4990	4990	4990	4990	0
344	20250116	135500	74516420	4990	4990	4990	4990	601
345	20250116	135400	71517430	5030	5030	5030	5030	0
346	20250116	135300	71517430	5030	5030	5030	5030	0
347	20250116	135200	71517430	5030	5030	5030	5030	0
348	20250116	135100	71517430	5030	5030	5030	5030	0
349	20250116	135000	71517430	5030	5030	5030	5030	0
350	20250116	134900	71517430	5030	5030	5030	5030	0
351	20250116	134800	71517430	5030	5030	5030	5030	0
352	20250116	134700	71517430	5030	5030	5030	5030	0
353	20250116	134600	71517430	5030	5030	5030	5030	0
354	20250116	134500	71517430	5030	5030	5030	5030	0
355	20250116	134400	71517430	5030	5030	5030	5030	0
356	20250116	134300	71517430	5030	5030	5030	5030	0
357	20250116	134200	71517430	5030	5030	5030	5030	0
358	20250116	134100	71517430	5030	5030	5030	5030	0
359	20250116	134000	71517430	5030	5030	5030	5030	0
360	20250116	133900	71517430	5030	5030	5030	5030	1
361	20250116	133800	71512400	4990	5030	5030	4990	436
362	20250116	133700	69335320	5030	5030	5030	5030	0
363	20250116	133600	69335320	5030	5030	5030	5030	0
364	20250116	133500	69335320	5030	5030	5030	5030	0
365	20250116	133400	69335320	5030	5030	5030	5030	0
366	20250116	133300	69335320	5030	5030	5030	5030	0
367	20250116	133200	69335320	5030	5030	5030	5030	0
368	20250116	133100	69335320	5030	5030	5030	5030	0
369	20250116	133000	69335320	5030	5030	5030	5030	0
370	20250116	132900	69335320	5030	5030	5030	5030	0
371	20250116	132800	69335320	5030	5030	5030	5030	1
372	20250116	132700	69330290	4995	4995	4995	4995	600
373	20250116	132600	66333290	5030	5030	5030	5030	0
374	20250116	132500	66333290	5030	5030	5030	5030	0
375	20250116	132400	66333290	5030	5030	5030	5030	20
376	20250116	132300	66232690	5030	5030	5030	5030	0
377	20250116	132200	66232690	5030	5030	5030	5030	0
378	20250116	132100	66232690	5030	5030	5030	5030	0
379	20250116	132000	66232690	5030	5030	5030	5030	0
380	20250116	131900	66232690	5030	5030	5030	5030	20
381	20250116	131800	66132090	5030	5030	5030	5030	0
382	20250116	131700	66132090	5030	5030	5030	5030	0
383	20250116	131600	66132090	5030	5030	5030	5030	0
384	20250116	131500	66132090	5030	5030	5030	5030	0
385	20250116	131400	66132090	5030	5030	5030	5030	0
386	20250116	131300	66132090	5030	5020	5030	5020	27
387	20250116	131200	65996390	5000	5000	5000	5000	1483
388	20250116	131100	58581390	5000	5000	5000	5000	0
389	20250116	131000	58581390	5000	5000	5000	5000	0
390	20250116	130900	58581390	5000	5000	5000	5000	500
391	20250116	130800	56081390	5030	5030	5030	5030	40
392	20250116	130700	55880190	5030	5030	5030	5030	0
393	20250116	130600	55880190	5030	5030	5030	5030	0
394	20250116	130500	55880190	5030	5030	5030	5030	0
395	20250116	130400	55880190	5030	5030	5030	5030	0
396	20250116	130300	55880190	5030	5030	5030	5030	0
397	20250116	130200	55880190	5030	5030	5030	5030	20
398	20250116	130100	55779590	5030	5030	5030	5030	0
399	20250116	130000	55779590	5030	5030	5030	5030	0
400	20250116	125900	55779590	5030	5030	5030	5030	0
401	20250116	125800	55779590	5030	5020	5030	5020	3
402	20250116	125700	55764520	5020	5020	5020	5020	20
403	20250116	125600	55664120	5000	5000	5000	5000	0
404	20250116	125500	55664120	5000	5000	5000	5000	0
405	20250116	125400	55664120	5000	5000	5000	5000	0
406	20250116	125300	55664120	5000	5000	5000	5000	0
407	20250116	125200	55664120	5000	5000	5000	5000	500
408	20250116	125100	53164120	5020	5020	5020	5020	20
409	20250116	125000	53063720	5000	5000	5000	5000	1000
410	20250116	124900	48063720	5030	5030	5030	5030	0
411	20250116	124800	48063720	5030	5030	5030	5030	0
412	20250116	124700	48063720	5030	5030	5030	5030	0
413	20250116	124600	48063720	5030	5030	5030	5030	4
414	20250116	124500	48043600	5030	5030	5030	5030	0
415	20250116	124400	48043600	5030	5030	5030	5030	0
416	20250116	124300	48043600	5030	5030	5030	5030	0
417	20250116	124200	48043600	5030	5030	5030	5030	0
418	20250116	124100	48043600	5030	5030	5030	5030	0
419	20250116	124000	48043600	5030	5030	5030	5030	20
420	20250116	123900	47943000	5030	5030	5030	5030	0
421	20250116	123800	47943000	5030	5030	5030	5030	0
422	20250116	123700	47943000	5030	5030	5030	5030	0
423	20250116	123600	47943000	5030	5030	5030	5030	2000
424	20250116	123500	37883000	5030	5030	5030	5030	21
425	20250116	123400	37777370	5010	5010	5010	5010	20
426	20250116	123300	37677170	5000	5000	5000	5000	0
427	20250116	123200	37677170	5000	5000	5000	5000	0
428	20250116	123100	37677170	5000	5000	5000	5000	390
429	20250116	123000	35727170	5030	5020	5030	5020	20
430	20250116	122900	35626610	5020	5020	5020	5020	0
431	20250116	122800	35626610	5020	5020	5020	5020	0
432	20250116	122700	35626610	5020	5020	5020	5020	0
433	20250116	122600	35626610	5020	5020	5020	5020	0
434	20250116	122500	35626610	5020	5020	5020	5020	0
435	20250116	122400	35626610	5020	5020	5020	5020	0
436	20250116	122300	35626610	5020	5020	5020	5020	0
437	20250116	122200	35626610	5020	5020	5020	5020	1
438	20250116	122100	35621590	5020	5020	5020	5020	0
439	20250116	122000	35621590	5020	5020	5020	5020	0
440	20250116	121900	35621590	5020	5020	5020	5020	0
441	20250116	121800	35621590	5020	5020	5020	5020	0
442	20250116	121700	35621590	5020	5020	5020	5020	0
443	20250116	121600	35621590	5020	5020	5020	5020	0
444	20250116	121500	35621590	5020	5020	5020	5020	5
445	20250116	121400	35596490	5020	5020	5020	5020	0
446	20250116	121300	35596490	5020	5020	5020	5020	0
447	20250116	121200	35596490	5020	5020	5020	5020	0
448	20250116	121100	35596490	5020	5020	5020	5020	0
449	20250116	121000	35596490	5020	5020	5020	5020	0
450	20250116	120900	35596490	5020	5020	5020	5020	0
451	20250116	120800	35596490	5020	5020	5020	5020	0
452	20250116	120700	35596490	5020	5020	5020	5020	5
453	20250116	120600	35571390	5020	5020	5020	5020	0
454	20250116	120500	35571390	5020	5020	5020	5020	0
455	20250116	120400	35571390	5020	5020	5020	5020	0
456	20250116	120300	35571390	5020	5020	5020	5020	0
457	20250116	120200	35571390	5020	5020	5020	5020	99
458	20250116	120100	35074410	5020	5020	5020	5020	0
459	20250116	120000	35074410	5020	5020	5020	5020	0
460	20250116	115900	35074410	5020	5020	5020	5020	40
461	20250116	115800	34873610	5030	5030	5030	5030	0
462	20250116	115700	34873610	5030	5030	5030	5030	0
463	20250116	115600	34873610	5030	5030	5030	5030	0
464	20250116	115500	34873610	5030	5030	5030	5030	0
465	20250116	115400	34873610	5030	5030	5030	5030	0
466	20250116	115300	34873610	5030	5030	5030	5030	0
467	20250116	115200	34873610	5030	5030	5030	5030	0
468	20250116	115100	34873610	5030	5030	5030	5030	0
469	20250116	115000	34873610	5030	5030	5030	5030	0
470	20250116	114900	34873610	5030	5030	5030	5030	0
471	20250116	114800	34873610	5030	5030	5030	5030	0
472	20250116	114700	34873610	5030	5030	5030	5030	0
473	20250116	114600	34873610	5030	5030	5030	5030	15
474	20250116	114500	34798160	5000	5000	5000	5000	0
475	20250116	114400	34798160	5000	5000	5000	5000	100
476	20250116	114300	34298160	5040	5020	5040	5000	301
477	20250116	114200	32789240	5050	5050	5050	5050	0
478	20250116	114100	32789240	5050	5020	5050	5010	399
479	20250116	114000	30785520	5040	5040	5040	5040	0
480	20250116	113900	30785520	5040	5040	5040	5040	0
481	20250116	113800	30785520	5040	5040	5040	5040	0
482	20250116	113700	30785520	5040	5040	5040	5040	40
483	20250116	113600	30583920	5040	5040	5040	5040	23
484	20250116	113500	30468000	5040	5040	5040	5040	0
485	20250116	113400	30468000	5040	5040	5040	5040	0
486	20250116	113300	30468000	5040	5040	5040	5040	0
487	20250116	113200	30468000	5040	5040	5040	5040	0
488	20250116	113100	30468000	5040	5040	5040	5040	0
489	20250116	113000	30468000	5040	5040	5040	5040	0
490	20250116	112900	30468000	5040	5040	5040	5040	0
491	20250116	112800	30468000	5040	5040	5040	5040	0
492	20250116	112700	30468000	5040	5040	5040	5040	20
493	20250116	112600	30367200	5040	5040	5040	5040	0
494	20250116	112500	30367200	5040	5040	5040	5040	0
495	20250116	112400	30367200	5040	5040	5040	5040	0
496	20250116	112300	30367200	5040	5040	5040	5040	0
497	20250116	112200	30367200	5040	5040	5040	5040	0
498	20250116	112100	30367200	5040	5040	5040	5040	0
499	20250116	112000	30367200	5040	5040	5040	5040	0
500	20250116	111900	30367200	5040	5040	5040	5040	39
501	20250116	111800	30170640	5040	5040	5040	5040	4
502	20250116	111700	30150480	5040	5040	5040	5040	0
503	20250116	111600	30150480	5040	5040	5040	5040	0
504	20250116	111500	30150480	5040	5040	5040	5040	0
505	20250116	111400	30150480	5040	5040	5040	5040	0
506	20250116	111300	30150480	5040	5040	5040	5040	27
507	20250116	111200	30014400	5040	5040	5040	5040	0
508	20250116	111100	30014400	5040	5040	5040	5040	0
509	20250116	111000	30014400	5040	5040	5040	5040	0
510	20250116	110900	30014400	5040	5040	5040	5040	1
511	20250116	110800	30009360	5040	5040	5040	5040	0
512	20250116	110700	30009360	5040	5040	5040	5040	0
513	20250116	110600	30009360	5040	5040	5040	5040	0
514	20250116	110500	30009360	5040	5040	5040	5040	0
515	20250116	110400	30009360	5040	5040	5040	5040	0
516	20250116	110300	30009360	5040	5040	5040	5040	0
517	20250116	110200	30009360	5040	5040	5040	5040	0
518	20250116	110100	30009360	5040	5040	5040	5040	0
519	20250116	110000	30009360	5040	5040	5040	5040	0
520	20250116	105900	30009360	5040	5040	5040	5040	0
521	20250116	105800	30009360	5040	5040	5040	5040	1
522	20250116	105700	30004320	5010	5010	5010	5010	0
523	20250116	105600	30004320	5010	5010	5010	5010	0
524	20250116	105500	30004320	5010	5010	5010	5010	0
525	20250116	105400	30004320	5010	5010	5010	5010	0
526	20250116	105300	30004320	5010	5010	5010	5010	0
527	20250116	105200	30004320	5010	5010	5010	5010	0
528	20250116	105100	30004320	5010	5010	5010	5010	0
529	20250116	105000	30004320	5010	5010	5010	5010	1
530	20250116	104900	29999310	5050	5050	5050	5050	0
531	20250116	104800	29999310	5050	5050	5050	5050	0
532	20250116	104700	29999310	5050	5050	5050	5050	0
533	20250116	104600	29999310	5050	5050	5050	5050	19
534	20250116	104500	29903360	5050	5050	5050	5050	90
535	20250116	104400	29448860	5050	5050	5050	5050	0
536	20250116	104300	29448860	5050	5050	5050	5050	0
537	20250116	104200	29448860	5050	5050	5050	5050	0
538	20250116	104100	29448860	5050	5050	5050	5050	0
539	20250116	104000	29448860	5050	5050	5050	5050	0
540	20250116	103900	29448860	5050	5050	5050	5050	19
541	20250116	103800	29352910	5050	5040	5050	5040	246
542	20250116	103700	28112600	5010	5010	5010	5010	0
543	20250116	103600	28112600	5010	5010	5010	5010	0
544	20250116	103500	28112600	5010	5010	5010	5010	10
545	20250116	103400	28062500	5020	5020	5020	5020	0
546	20250116	103300	28062500	5020	5020	5020	5020	0
547	20250116	103200	28062500	5020	5020	5020	5020	0
548	20250116	103100	28062500	5020	5020	5020	5020	114
549	20250116	103000	27490220	5020	5020	5020	5020	0
550	20250116	102900	27490220	5020	5020	5020	5020	0
551	20250116	102800	27490220	5020	5020	5020	5020	0
552	20250116	102700	27490220	5020	5020	5020	5020	0
553	20250116	102600	27490220	5020	5020	5020	5020	50
554	20250116	102500	27239220	5020	5020	5020	5020	0
555	20250116	102400	27239220	5020	5020	5020	5020	0
556	20250116	102300	27239220	5020	5020	5020	5020	0
557	20250116	102200	27239220	5020	5020	5020	5020	27
558	20250116	102100	27103680	5040	5040	5040	5040	0
559	20250116	102000	27103680	5040	5040	5040	5040	0
560	20250116	101900	27103680	5040	5040	5040	5040	0
561	20250116	101800	27103680	5040	5040	5040	5040	0
562	20250116	101700	27103680	5040	5040	5040	5040	0
563	20250116	101600	27103680	5040	5040	5040	5040	0
564	20250116	101500	27103680	5040	5040	5040	5040	0
565	20250116	101400	27103680	5040	5040	5040	5040	0
566	20250116	101300	27103680	5040	5040	5040	5040	0
567	20250116	101200	27103680	5040	5040	5040	5040	0
568	20250116	101100	27103680	5040	5040	5040	5040	0
569	20250116	101000	27103680	5040	5040	5040	5040	0
570	20250116	100900	27103680	5040	5040	5040	5040	60
571	20250116	100800	26801280	5050	5050	5050	5050	0
572	20250116	100700	26801280	5050	5050	5050	5050	0
573	20250116	100600	26801280	5050	5050	5050	5050	0
574	20250116	100500	26801280	5050	5050	5050	5050	0
575	20250116	100400	26801280	5050	5050	5050	5050	0
576	20250116	100300	26801280	5050	5050	5050	5050	0
577	20250116	100200	26801280	5050	5050	5050	5050	0
578	20250116	100100	26801280	5050	5050	5050	5050	0
579	20250116	100000	26801280	5050	5050	5050	5050	0
580	20250116	095900	26801280	5050	5050	5050	5050	0
581	20250116	095800	26801280	5050	5050	5050	5050	0
582	20250116	095700	26801280	5050	5050	5050	5050	0
583	20250116	095600	26801280	5050	5050	5050	5050	0
584	20250116	095500	26801280	5050	5050	5050	5050	0
585	20250116	095400	26801280	5050	5050	5050	5050	0
586	20250116	095300	26801280	5050	5050	5050	5050	0
587	20250116	095200	26801280	5050	5050	5050	5050	4
588	20250116	095100	26781080	5050	5050	5050	5050	5
589	20250116	095000	26755830	5050	5050	5050	5050	200
590	20250116	094900	25745830	5050	5050	5050	5050	0
591	20250116	094800	25745830	5050	5050	5050	5050	0
592	20250116	094700	25745830	5050	5050	5050	5050	0
593	20250116	094600	25745830	5050	5050	5050	5050	0
594	20250116	094500	25745830	5050	5050	5050	5050	0
595	20250116	094400	25745830	5050	5050	5050	5050	20
596	20250116	094300	25644830	5050	5050	5050	5050	0
597	20250116	094200	25644830	5050	5050	5050	5050	11
598	20250116	094100	25589280	5060	5060	5060	5060	0
599	20250116	094000	25589280	5060	5060	5060	5060	0
600	20250116	093900	25589280	5060	5060	5060	5060	0
601	20250116	093800	25589280	5060	5060	5060	5060	0
602	20250116	093700	25589280	5060	5060	5060	5060	0
603	20250116	093600	25589280	5060	5030	5060	5030	60
604	20250116	093500	25287180	5030	5030	5030	5030	0
605	20250116	093400	25287180	5030	5030	5030	5030	0
606	20250116	093300	25287180	5030	5030	5030	5030	0
607	20250116	093200	25287180	5030	5030	5030	5030	150
608	20250116	093100	24532680	5030	5030	5030	5030	0
609	20250116	093000	24532680	5030	5030	5030	5030	0
610	20250116	092900	24532680	5030	5030	5030	5030	500
611	20250116	092800	22017680	5060	5060	5060	5060	500
612	20250116	092700	19487680	5060	5060	5060	5060	0
613	20250116	092600	19487680	5060	5060	5060	5060	0
614	20250116	092500	19487680	5060	5060	5060	5060	0
615	20250116	092400	19487680	5060	5060	5060	5060	0
616	20250116	092300	19487680	5060	5060	5060	5060	0
617	20250116	092200	19487680	5060	5060	5060	5060	0
618	20250116	092100	19487680	5060	5060	5060	5060	0
619	20250116	092000	19487680	5060	5060	5060	5060	0
620	20250116	091900	19487680	5060	5060	5060	5060	0
621	20250116	091800	19487680	5060	5060	5060	5060	200
622	20250116	091700	18475680	5050	5050	5050	5050	0
623	20250116	091600	18475680	5050	5050	5050	5050	990
624	20250116	091500	13476180	5050	5050	5050	5050	30
625	20250116	091400	13324680	5040	5040	5040	5040	595
626	20250116	091300	10325880	5030	5030	5030	5030	0
627	20250116	091200	10325880	5030	5030	5030	5030	500
628	20250116	091100	7810880	5060	5060	5060	5060	0
629	20250116	091000	7810880	5060	5060	5060	5060	0
630	20250116	090900	7810880	5060	5060	5060	5060	1
631	20250116	090800	7805820	4995	4995	4995	4995	0
632	20250116	090700	7805820	4995	4995	4995	4995	0
633	20250116	090600	7805820	4995	4995	4995	4995	0
634	20250116	090500	7805820	4995	5060	5060	4995	1000
635	20250116	090400	2796000	5060	5070	5070	5060	228
636	20250116	090300	1640320	5070	5070	5070	5070	0
637	20250116	090200	1640320	5070	5070	5070	5070	0
638	20250116	090100	1640320	5070	5070	5070	5070	0
639	20250116	090000	1640320	5070	5080	5080	5070	323