KissMeData/307930/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	211200	133451335	5030	5030	5030	5030	583
3	20250109	211100	133451335	5030	5030	5030	5030	0
4	20250109	211000	133451335	5030	5030	5030	5030	0
5	20250109	210900	133451335	5030	5030	5030	5030	0
6	20250109	210800	133451335	5030	5030	5030	5030	0
7	20250109	210700	133451335	5030	5030	5030	5030	0
8	20250109	210600	133451335	5030	5030	5030	5030	0
9	20250109	210500	133451335	5030	5030	5030	5030	0
10	20250109	210400	133451335	5030	5030	5030	5030	0
11	20250109	210300	133451335	5030	5030	5030	5030	0
12	20250109	210200	133451335	5030	5030	5030	5030	0
13	20250109	210100	133451335	5030	5030	5030	5030	0
14	20250109	210000	133451335	5030	5030	5030	5030	0
15	20250109	205900	133451335	5030	5030	5030	5030	0
16	20250109	205800	133451335	5030	5030	5030	5030	0
17	20250109	205700	133451335	5030	5030	5030	5030	0
18	20250109	205600	133451335	5030	5030	5030	5030	0
19	20250109	205500	133451335	5030	5030	5030	5030	0
20	20250109	205400	133451335	5030	5030	5030	5030	0
21	20250109	205300	133451335	5030	5030	5030	5030	0
22	20250109	205200	133451335	5030	5030	5030	5030	0
23	20250109	205100	133451335	5030	5030	5030	5030	0
24	20250109	205000	133451335	5030	5030	5030	5030	0
25	20250109	204900	133451335	5030	5030	5030	5030	0
26	20250109	204800	133451335	5030	5030	5030	5030	0
27	20250109	204700	133451335	5030	5030	5030	5030	0
28	20250109	204600	133451335	5030	5030	5030	5030	0
29	20250109	204500	133451335	5030	5030	5030	5030	0
30	20250109	204400	133451335	5030	5030	5030	5030	0
31	20250109	204300	133451335	5030	5030	5030	5030	0
32	20250109	204200	133451335	5030	5030	5030	5030	583
33	20250109	204100	133451335	5030	5030	5030	5030	0
34	20250109	204000	133451335	5030	5030	5030	5030	0
35	20250109	203900	133451335	5030	5030	5030	5030	0
36	20250109	203800	133451335	5030	5030	5030	5030	0
37	20250109	203700	133451335	5030	5030	5030	5030	0
38	20250109	203600	133451335	5030	5030	5030	5030	0
39	20250109	203500	133451335	5030	5030	5030	5030	0
40	20250109	203400	133451335	5030	5030	5030	5030	0
41	20250109	203300	133451335	5030	5030	5030	5030	0
42	20250109	203200	133451335	5030	5030	5030	5030	0
43	20250109	203100	133451335	5030	5030	5030	5030	0
44	20250109	203000	133451335	5030	5030	5030	5030	0
45	20250109	202900	133451335	5030	5030	5030	5030	0
46	20250109	202800	133451335	5030	5030	5030	5030	0
47	20250109	202700	133451335	5030	5030	5030	5030	0
48	20250109	202600	133451335	5030	5030	5030	5030	0
49	20250109	202500	133451335	5030	5030	5030	5030	0
50	20250109	202400	133451335	5030	5030	5030	5030	0
51	20250109	202300	133451335	5030	5030	5030	5030	0
52	20250109	202200	133451335	5030	5030	5030	5030	0
53	20250109	202100	133451335	5030	5030	5030	5030	0
54	20250109	202000	133451335	5030	5030	5030	5030	0
55	20250109	201900	133451335	5030	5030	5030	5030	0
56	20250109	201800	133451335	5030	5030	5030	5030	0
57	20250109	201700	133451335	5030	5030	5030	5030	0
58	20250109	201600	133451335	5030	5030	5030	5030	0
59	20250109	201500	133451335	5030	5030	5030	5030	0
60	20250109	201400	133451335	5030	5030	5030	5030	0
61	20250109	201300	133451335	5030	5030	5030	5030	0
62	20250109	201200	133451335	5030	5030	5030	5030	583
63	20250109	201100	133451335	5030	5030	5030	5030	0
64	20250109	201000	133451335	5030	5030	5030	5030	0
65	20250109	200900	133451335	5030	5030	5030	5030	0
66	20250109	200800	133451335	5030	5030	5030	5030	0
67	20250109	200700	133451335	5030	5030	5030	5030	0
68	20250109	200600	133451335	5030	5030	5030	5030	0
69	20250109	200500	133451335	5030	5030	5030	5030	0
70	20250109	200400	133451335	5030	5030	5030	5030	0
71	20250109	200300	133451335	5030	5030	5030	5030	0
72	20250109	200200	133451335	5030	5030	5030	5030	0
73	20250109	200100	133451335	5030	5030	5030	5030	0
74	20250109	200000	133451335	5030	5030	5030	5030	0
75	20250109	195900	133451335	5030	5030	5030	5030	0
76	20250109	195800	133451335	5030	5030	5030	5030	0
77	20250109	195700	133451335	5030	5030	5030	5030	0
78	20250109	195600	133451335	5030	5030	5030	5030	0
79	20250109	195500	133451335	5030	5030	5030	5030	0
80	20250109	195400	133451335	5030	5030	5030	5030	0
81	20250109	195300	133451335	5030	5030	5030	5030	0
82	20250109	195200	133451335	5030	5030	5030	5030	0
83	20250109	195100	133451335	5030	5030	5030	5030	0
84	20250109	195000	133451335	5030	5030	5030	5030	0
85	20250109	194900	133451335	5030	5030	5030	5030	0
86	20250109	194800	133451335	5030	5030	5030	5030	0
87	20250109	194700	133451335	5030	5030	5030	5030	0
88	20250109	194600	133451335	5030	5030	5030	5030	0
89	20250109	194500	133451335	5030	5030	5030	5030	0
90	20250109	194400	133451335	5030	5030	5030	5030	0
91	20250109	194300	133451335	5030	5030	5030	5030	0
92	20250109	194200	133451335	5030	5030	5030	5030	583
93	20250109	194100	133451335	5030	5030	5030	5030	0
94	20250109	194000	133451335	5030	5030	5030	5030	0
95	20250109	193900	133451335	5030	5030	5030	5030	0
96	20250109	193800	133451335	5030	5030	5030	5030	0
97	20250109	193700	133451335	5030	5030	5030	5030	0
98	20250109	193600	133451335	5030	5030	5030	5030	0
99	20250109	193500	133451335	5030	5030	5030	5030	0
100	20250109	193400	133451335	5030	5030	5030	5030	0
101	20250109	193300	133451335	5030	5030	5030	5030	0
102	20250109	193200	133451335	5030	5030	5030	5030	0
103	20250109	193100	133451335	5030	5030	5030	5030	0
104	20250109	193000	133451335	5030	5030	5030	5030	0
105	20250109	192900	133451335	5030	5030	5030	5030	0
106	20250109	192800	133451335	5030	5030	5030	5030	0
107	20250109	192700	133451335	5030	5030	5030	5030	0
108	20250109	192600	133451335	5030	5030	5030	5030	0
109	20250109	192500	133451335	5030	5030	5030	5030	0
110	20250109	192400	133451335	5030	5030	5030	5030	0
111	20250109	192300	133451335	5030	5030	5030	5030	0
112	20250109	192200	133451335	5030	5030	5030	5030	0
113	20250109	192100	133451335	5030	5030	5030	5030	0
114	20250109	192000	133451335	5030	5030	5030	5030	0
115	20250109	191900	133451335	5030	5030	5030	5030	0
116	20250109	191800	133451335	5030	5030	5030	5030	0
117	20250109	191700	133451335	5030	5030	5030	5030	0
118	20250109	191600	133451335	5030	5030	5030	5030	0
119	20250109	191500	133451335	5030	5030	5030	5030	0
120	20250109	191400	133451335	5030	5030	5030	5030	0
121	20250109	191300	133451335	5030	5030	5030	5030	0
122	20250109	191200	133451335	5030	5030	5030	5030	583
123	20250109	191100	133451335	5030	5030	5030	5030	0
124	20250109	191000	133451335	5030	5030	5030	5030	0
125	20250109	190900	133451335	5030	5030	5030	5030	0
126	20250109	190800	133451335	5030	5030	5030	5030	0
127	20250109	190700	133451335	5030	5030	5030	5030	0
128	20250109	190600	133451335	5030	5030	5030	5030	0
129	20250109	190500	133451335	5030	5030	5030	5030	0
130	20250109	190400	133451335	5030	5030	5030	5030	0
131	20250109	190300	133451335	5030	5030	5030	5030	0
132	20250109	190200	133451335	5030	5030	5030	5030	0
133	20250109	190100	133451335	5030	5030	5030	5030	0
134	20250109	190000	133451335	5030	5030	5030	5030	0
135	20250109	185900	133451335	5030	5030	5030	5030	0
136	20250109	185800	133451335	5030	5030	5030	5030	0
137	20250109	185700	133451335	5030	5030	5030	5030	0
138	20250109	185600	133451335	5030	5030	5030	5030	0
139	20250109	185500	133451335	5030	5030	5030	5030	0
140	20250109	185400	133451335	5030	5030	5030	5030	0
141	20250109	185300	133451335	5030	5030	5030	5030	0
142	20250109	185200	133451335	5030	5030	5030	5030	0
143	20250109	185100	133451335	5030	5030	5030	5030	0
144	20250109	185000	133451335	5030	5030	5030	5030	0
145	20250109	184900	133451335	5030	5030	5030	5030	0
146	20250109	184800	133451335	5030	5030	5030	5030	0
147	20250109	184700	133451335	5030	5030	5030	5030	0
148	20250109	184600	133451335	5030	5030	5030	5030	0
149	20250109	184500	133451335	5030	5030	5030	5030	0
150	20250109	184400	133451335	5030	5030	5030	5030	0
151	20250109	184300	133451335	5030	5030	5030	5030	0
152	20250109	184200	133451335	5030	5030	5030	5030	583
153	20250109	184100	133451335	5030	5030	5030	5030	0
154	20250109	184000	133451335	5030	5030	5030	5030	0
155	20250109	183900	133451335	5030	5030	5030	5030	0
156	20250109	183800	133451335	5030	5030	5030	5030	0
157	20250109	183700	133451335	5030	5030	5030	5030	0
158	20250109	183600	133451335	5030	5030	5030	5030	0
159	20250109	183500	133451335	5030	5030	5030	5030	0
160	20250109	183400	133451335	5030	5030	5030	5030	0
161	20250109	183300	133451335	5030	5030	5030	5030	0
162	20250109	183200	133451335	5030	5030	5030	5030	0
163	20250109	183100	133451335	5030	5030	5030	5030	0
164	20250109	183000	133451335	5030	5030	5030	5030	0
165	20250109	182900	133451335	5030	5030	5030	5030	0
166	20250109	182800	133451335	5030	5030	5030	5030	0
167	20250109	182700	133451335	5030	5030	5030	5030	0
168	20250109	182600	133451335	5030	5030	5030	5030	0
169	20250109	182500	133451335	5030	5030	5030	5030	0
170	20250109	182400	133451335	5030	5030	5030	5030	0
171	20250109	182300	133451335	5030	5030	5030	5030	0
172	20250109	182200	133451335	5030	5030	5030	5030	0
173	20250109	182100	133451335	5030	5030	5030	5030	0
174	20250109	182000	133451335	5030	5030	5030	5030	0
175	20250109	181900	133451335	5030	5030	5030	5030	0
176	20250109	181800	133451335	5030	5030	5030	5030	0
177	20250109	181700	133451335	5030	5030	5030	5030	0
178	20250109	181600	133451335	5030	5030	5030	5030	0
179	20250109	181500	133451335	5030	5030	5030	5030	0
180	20250109	181400	133451335	5030	5030	5030	5030	0
181	20250109	181300	133451335	5030	5030	5030	5030	0
182	20250109	181200	133451335	5030	5030	5030	5030	583
183	20250109	181100	133451335	5030	5030	5030	5030	0
184	20250109	181000	133451335	5030	5030	5030	5030	0
185	20250109	180900	133451335	5030	5030	5030	5030	0
186	20250109	180800	133451335	5030	5030	5030	5030	0
187	20250109	180700	133451335	5030	5030	5030	5030	0
188	20250109	180600	133451335	5030	5030	5030	5030	0
189	20250109	180500	133451335	5030	5030	5030	5030	0
190	20250109	180400	133451335	5030	5030	5030	5030	0
191	20250109	180300	133451335	5030	5030	5030	5030	0
192	20250109	180200	133451335	5030	5030	5030	5030	0
193	20250109	180100	133451335	5030	5030	5030	5030	0
194	20250109	180000	133451335	5030	5030	5030	5030	0
195	20250109	175900	133451335	5030	5030	5030	5030	0
196	20250109	175800	133451335	5030	5030	5030	5030	0
197	20250109	175700	133451335	5030	5030	5030	5030	0
198	20250109	175600	133451335	5030	5030	5030	5030	0
199	20250109	175500	133451335	5030	5030	5030	5030	0
200	20250109	175400	133451335	5030	5030	5030	5030	0
201	20250109	175300	133451335	5030	5030	5030	5030	0
202	20250109	175200	133451335	5030	5030	5030	5030	0
203	20250109	175100	133451335	5030	5030	5030	5030	0
204	20250109	175000	133451335	5030	5030	5030	5030	0
205	20250109	174900	133451335	5030	5030	5030	5030	0
206	20250109	174800	133451335	5030	5030	5030	5030	0
207	20250109	174700	133451335	5030	5030	5030	5030	0
208	20250109	174600	133451335	5030	5030	5030	5030	0
209	20250109	174500	133451335	5030	5030	5030	5030	0
210	20250109	174400	133451335	5030	5030	5030	5030	0
211	20250109	174300	133451335	5030	5030	5030	5030	0
212	20250109	174200	133451335	5030	5030	5030	5030	583
213	20250109	174100	133451335	5030	5030	5030	5030	0
214	20250109	174000	133451335	5030	5030	5030	5030	0
215	20250109	173900	133451335	5030	5030	5030	5030	0
216	20250109	173800	133451335	5030	5030	5030	5030	0
217	20250109	173700	133451335	5030	5030	5030	5030	0
218	20250109	173600	133451335	5030	5030	5030	5030	0
219	20250109	173500	133451335	5030	5030	5030	5030	0
220	20250109	173400	133451335	5030	5030	5030	5030	0
221	20250109	173300	133451335	5030	5030	5030	5030	0
222	20250109	173200	133451335	5030	5030	5030	5030	0
223	20250109	173100	133451335	5030	5030	5030	5030	0
224	20250109	173000	133451335	5030	5030	5030	5030	0
225	20250109	172900	133451335	5030	5030	5030	5030	0
226	20250109	172800	133451335	5030	5030	5030	5030	0
227	20250109	172700	133451335	5030	5030	5030	5030	0
228	20250109	172600	133451335	5030	5030	5030	5030	0
229	20250109	172500	133451335	5030	5030	5030	5030	0
230	20250109	172400	133451335	5030	5030	5030	5030	0
231	20250109	172300	133451335	5030	5030	5030	5030	0
232	20250109	172200	133451335	5030	5030	5030	5030	0
233	20250109	172100	133451335	5030	5030	5030	5030	0
234	20250109	172000	133451335	5030	5030	5030	5030	0
235	20250109	171900	133451335	5030	5030	5030	5030	0
236	20250109	171800	133451335	5030	5030	5030	5030	0
237	20250109	171700	133451335	5030	5030	5030	5030	0
238	20250109	171600	133451335	5030	5030	5030	5030	0
239	20250109	171500	133451335	5030	5030	5030	5030	0
240	20250109	171400	133451335	5030	5030	5030	5030	0
241	20250109	171300	133451335	5030	5030	5030	5030	0
242	20250109	171200	133451335	5030	5030	5030	5030	583
243	20250109	171100	133451335	5030	5030	5030	5030	0
244	20250109	171000	133451335	5030	5030	5030	5030	0
245	20250109	170900	133451335	5030	5030	5030	5030	0
246	20250109	170800	133451335	5030	5030	5030	5030	0
247	20250109	170700	133451335	5030	5030	5030	5030	0
248	20250109	170600	133451335	5030	5030	5030	5030	0
249	20250109	170500	133451335	5030	5030	5030	5030	0
250	20250109	170400	133451335	5030	5030	5030	5030	0
251	20250109	170300	133451335	5030	5030	5030	5030	0
252	20250109	170200	133451335	5030	5030	5030	5030	0
253	20250109	170100	133451335	5030	5030	5030	5030	0
254	20250109	170000	133451335	5030	5030	5030	5030	0
255	20250109	165900	133451335	5030	5030	5030	5030	0
256	20250109	165800	133451335	5030	5030	5030	5030	0
257	20250109	165700	133451335	5030	5030	5030	5030	0
258	20250109	165600	133451335	5030	5030	5030	5030	0
259	20250109	165500	133451335	5030	5030	5030	5030	0
260	20250109	165400	133451335	5030	5030	5030	5030	0
261	20250109	165300	133451335	5030	5030	5030	5030	0
262	20250109	165200	133451335	5030	5030	5030	5030	0
263	20250109	165100	133451335	5030	5030	5030	5030	0
264	20250109	165000	133451335	5030	5030	5030	5030	0
265	20250109	164900	133451335	5030	5030	5030	5030	0
266	20250109	164800	133451335	5030	5030	5030	5030	0
267	20250109	164700	133451335	5030	5030	5030	5030	0
268	20250109	164600	133451335	5030	5030	5030	5030	0
269	20250109	164500	133451335	5030	5030	5030	5030	0
270	20250109	164400	133451335	5030	5030	5030	5030	0
271	20250109	164300	133451335	5030	5030	5030	5030	0
272	20250109	164200	133451335	5030	5030	5030	5030	583
273	20250109	164100	133451335	5030	5030	5030	5030	0
274	20250109	164000	133451335	5030	5030	5030	5030	0
275	20250109	163900	133451335	5030	5030	5030	5030	0
276	20250109	163800	133451335	5030	5030	5030	5030	0
277	20250109	163700	133451335	5030	5030	5030	5030	0
278	20250109	163600	133451335	5030	5030	5030	5030	0
279	20250109	163500	133451335	5030	5030	5030	5030	0
280	20250109	163400	133451335	5030	5030	5030	5030	0
281	20250109	163300	133451335	5030	5030	5030	5030	0
282	20250109	163200	133451335	5030	5030	5030	5030	0
283	20250109	163100	133451335	5030	5030	5030	5030	0
284	20250109	163000	133451335	5030	5030	5030	5030	0
285	20250109	162900	133451335	5030	5030	5030	5030	0
286	20250109	162800	133451335	5030	5030	5030	5030	0
287	20250109	162700	133451335	5030	5030	5030	5030	0
288	20250109	162600	133451335	5030	5030	5030	5030	0
289	20250109	162500	133451335	5030	5030	5030	5030	0
290	20250109	162400	133451335	5030	5030	5030	5030	0
291	20250109	162300	133451335	5030	5030	5030	5030	0
292	20250109	162200	133451335	5030	5030	5030	5030	0
293	20250109	162100	133451335	5030	5030	5030	5030	0
294	20250109	162000	133451335	5030	5030	5030	5030	0
295	20250109	161900	133451335	5030	5030	5030	5030	0
296	20250109	161800	133451335	5030	5030	5030	5030	0
297	20250109	161700	133451335	5030	5030	5030	5030	0
298	20250109	161600	133451335	5030	5030	5030	5030	0
299	20250109	161500	133451335	5030	5030	5030	5030	0
300	20250109	161400	133451335	5030	5030	5030	5030	0
301	20250109	161300	133451335	5030	5030	5030	5030	0
302	20250109	161200	133451335	5030	5030	5030	5030	583
303	20250109	161100	133451335	5030	5030	5030	5030	0
304	20250109	161000	133451335	5030	5030	5030	5030	0
305	20250109	160900	133451335	5030	5030	5030	5030	0
306	20250109	160800	133451335	5030	5030	5030	5030	0
307	20250109	160700	133451335	5030	5030	5030	5030	0
308	20250109	160600	133451335	5030	5030	5030	5030	0
309	20250109	160500	133451335	5030	5030	5030	5030	0
310	20250109	160400	133451335	5030	5030	5030	5030	0
311	20250109	160300	133451335	5030	5030	5030	5030	0
312	20250109	160200	133451335	5030	5030	5030	5030	0
313	20250109	160100	133451335	5030	5030	5030	5030	0
314	20250109	160000	133451335	5030	5030	5030	5030	0
315	20250109	155900	133451335	5030	5030	5030	5030	0
316	20250109	155800	133451335	5030	5030	5030	5030	0
317	20250109	155700	133451335	5030	5030	5030	5030	0
318	20250109	155600	133451335	5030	5030	5030	5030	0
319	20250109	155500	133451335	5030	5030	5030	5030	0
320	20250109	155400	133451335	5030	5030	5030	5030	0
321	20250109	155300	133451335	5030	5030	5030	5030	0
322	20250109	155200	133451335	5030	5030	5030	5030	0
323	20250109	155100	133451335	5030	5030	5030	5030	0
324	20250109	155000	133451335	5030	5030	5030	5030	0
325	20250109	154900	133451335	5030	5030	5030	5030	0
326	20250109	154800	133451335	5030	5030	5030	5030	0
327	20250109	154700	133451335	5030	5030	5030	5030	0
328	20250109	154600	133451335	5030	5030	5030	5030	0
329	20250109	154500	133451335	5030	5030	5030	5030	0
330	20250109	154400	133451335	5030	5030	5030	5030	0
331	20250109	154300	133451335	5030	5030	5030	5030	0
332	20250109	154200	133451335	5030	5030	5030	5030	583
333	20250109	154100	133451335	5030	5030	5030	5030	0
334	20250109	154000	133451335	5030	5030	5030	5030	0
335	20250109	153900	133451335	5030	5030	5030	5030	0
336	20250109	153800	133451335	5030	5030	5030	5030	0
337	20250109	153700	133451335	5030	5030	5030	5030	0
338	20250109	153600	133451335	5030	5030	5030	5030	0
339	20250109	153500	133451335	5030	5030	5030	5030	0
340	20250109	153400	133451335	5030	5030	5030	5030	0
341	20250109	153300	133451335	5030	5030	5030	5030	0
342	20250109	153200	133451335	5030	5030	5030	5030	0
343	20250109	153100	133451335	5030	5030	5030	5030	0
344	20250109	153000	133451335	5030	5030	5030	5030	583
345	20250109	152900	130518845	5010	5010	5010	5010	0
346	20250109	152800	130518845	5010	5010	5010	5010	0
347	20250109	152700	130518845	5010	5010	5010	5010	0
348	20250109	152600	130518845	5010	5010	5010	5010	0
349	20250109	152500	130518845	5010	5010	5010	5010	0
350	20250109	152400	130518845	5010	5010	5010	5010	0
351	20250109	152300	130518845	5010	5010	5010	5010	0
352	20250109	152200	130518845	5010	5010	5010	5010	0
353	20250109	152100	130518845	5010	5010	5010	5010	0
354	20250109	152000	130518845	5010	5010	5010	5010	0
355	20250109	151900	130518845	5010	5040	5040	5010	392
356	20250109	151800	128548795	5040	5040	5040	5040	0
357	20250109	151700	128548795	5040	5020	5040	5020	60
358	20250109	151600	128246415	5030	5030	5030	5030	50
359	20250109	151500	127994915	5030	5030	5030	5030	100
360	20250109	151400	127491915	5040	5040	5040	5040	0
361	20250109	151300	127491915	5040	5040	5040	5040	61
362	20250109	151200	127184475	5040	5040	5040	5040	16
363	20250109	151100	127103835	5030	5030	5030	5030	544
364	20250109	151000	124367515	5030	5030	5030	5030	0
365	20250109	150900	124367515	5030	5030	5030	5030	0
366	20250109	150800	124367515	5030	5030	5030	5030	100
367	20250109	150700	123864515	5020	5020	5020	5020	0
368	20250109	150600	123864515	5020	5020	5020	5020	0
369	20250109	150500	123864515	5020	5020	5020	5020	50
370	20250109	150400	123613515	5040	5040	5040	5040	40
371	20250109	150300	123411915	5040	5040	5040	5040	0
372	20250109	150200	123411915	5040	5040	5040	5040	5
373	20250109	150100	123386715	5040	5040	5040	5040	3
374	20250109	150000	123371595	5040	5040	5040	5040	0
375	20250109	145900	123371595	5040	5040	5040	5040	0
376	20250109	145800	123371595	5040	5040	5040	5040	0
377	20250109	145700	123371595	5040	5040	5040	5040	0
378	20250109	145600	123371595	5040	5040	5040	5040	178
379	20250109	145500	122474475	5040	5040	5040	5040	0
380	20250109	145400	122474475	5040	5040	5040	5040	0
381	20250109	145300	122474475	5040	5040	5040	5040	0
382	20250109	145200	122474475	5040	5040	5040	5040	10
383	20250109	145100	122424075	5000	5000	5000	5000	198
384	20250109	145000	121434075	5040	5040	5040	5040	142
385	20250109	144900	120718395	5040	5040	5040	5040	0
386	20250109	144800	120718395	5040	5040	5040	5040	0
387	20250109	144700	120718395	5040	5040	5040	5040	0
388	20250109	144600	120718395	5040	5040	5040	5040	0
389	20250109	144500	120718395	5040	5040	5040	5040	0
390	20250109	144400	120718395	5040	5040	5040	5040	0
391	20250109	144300	120718395	5040	5040	5040	5040	0
392	20250109	144200	120718395	5040	5040	5040	5040	138
393	20250109	144100	120022875	5030	5030	5030	5030	0
394	20250109	144000	120022875	5030	5030	5030	5030	0
395	20250109	143900	120022875	5030	5030	5030	5030	0
396	20250109	143800	120022875	5030	5030	5030	5030	0
397	20250109	143700	120022875	5030	5030	5030	5030	100
398	20250109	143600	119519875	5040	5040	5040	5040	0
399	20250109	143500	119519875	5040	5040	5040	5040	0
400	20250109	143400	119519875	5040	5040	5040	5040	0
401	20250109	143300	119519875	5040	5040	5040	5040	0
402	20250109	143200	119519875	5040	5040	5040	5040	0
403	20250109	143100	119519875	5040	5040	5040	5040	0
404	20250109	143000	119519875	5040	5040	5040	5040	0
405	20250109	142900	119519875	5040	5040	5040	5040	0
406	20250109	142800	119519875	5040	5040	5040	5040	0
407	20250109	142700	119519875	5040	5040	5040	5040	0
408	20250109	142600	119519875	5040	5040	5040	5040	0
409	20250109	142500	119519875	5040	5040	5040	5040	89
410	20250109	142400	119071315	5000	5000	5000	5000	0
411	20250109	142300	119071315	5000	5000	5000	5000	0
412	20250109	142200	119071315	5000	5000	5000	5000	0
413	20250109	142100	119071315	5000	5000	5000	5000	0
414	20250109	142000	119071315	5000	5000	5000	5000	0
415	20250109	141900	119071315	5000	5000	5000	5000	0
416	20250109	141800	119071315	5000	5000	5000	5000	0
417	20250109	141700	119071315	5000	5000	5000	5000	0
418	20250109	141600	119071315	5000	5000	5000	5000	0
419	20250109	141500	119071315	5000	5000	5000	5000	99
420	20250109	141400	118576315	5000	5010	5010	5000	360
421	20250109	141300	116774665	5040	5040	5040	5040	0
422	20250109	141200	116774665	5040	5040	5040	5040	0
423	20250109	141100	116774665	5040	5040	5040	5040	0
424	20250109	141000	116774665	5040	5040	5040	5040	0
425	20250109	140900	116774665	5040	5040	5040	5040	143
426	20250109	140800	116053945	5040	5040	5040	5040	1
427	20250109	140700	116048905	5010	5010	5010	5010	0
428	20250109	140600	116048905	5010	5010	5010	5010	0
429	20250109	140500	116048905	5010	5010	5010	5010	0
430	20250109	140400	116048905	5010	5010	5010	5010	4
431	20250109	140300	116028865	5010	5010	5010	5010	0
432	20250109	140200	116028865	5010	5010	5010	5010	0
433	20250109	140100	116028865	5010	5010	5010	5010	0
434	20250109	140000	116028865	5010	5010	5010	5010	40
435	20250109	135900	115828465	5040	5040	5040	5040	0
436	20250109	135800	115828465	5040	5040	5040	5040	181
437	20250109	135700	114916225	5040	5040	5040	5040	0
438	20250109	135600	114916225	5040	5040	5040	5040	0
439	20250109	135500	114916225	5040	5040	5040	5040	0
440	20250109	135400	114916225	5040	5040	5040	5040	0
441	20250109	135300	114916225	5040	5040	5040	5040	0
442	20250109	135200	114916225	5040	5040	5040	5040	115
443	20250109	135100	114336625	5040	5040	5040	5040	0
444	20250109	135000	114336625	5040	5040	5040	5040	0
445	20250109	134900	114336625	5040	5040	5040	5040	0
446	20250109	134800	114336625	5040	5040	5040	5040	0
447	20250109	134700	114336625	5040	5040	5040	5040	0
448	20250109	134600	114336625	5040	5040	5040	5040	124
449	20250109	134500	113711665	5040	5040	5040	5040	0
450	20250109	134400	113711665	5040	5040	5040	5040	0
451	20250109	134300	113711665	5040	5040	5040	5040	0
452	20250109	134200	113711665	5040	5040	5040	5040	0
453	20250109	134100	113711665	5040	5040	5040	5040	0
454	20250109	134000	113711665	5040	5040	5040	5040	0
455	20250109	133900	113711665	5040	5040	5040	5040	0
456	20250109	133800	113711665	5040	5040	5040	5040	0
457	20250109	133700	113711665	5040	5040	5040	5040	33
458	20250109	133600	113545345	5040	5040	5040	5040	0
459	20250109	133500	113545345	5040	5040	5040	5040	0
460	20250109	133400	113545345	5040	5040	5040	5040	0
461	20250109	133300	113545345	5040	5040	5040	5040	0
462	20250109	133200	113545345	5040	5040	5040	5040	109
463	20250109	133100	112995985	5040	5040	5040	5040	0
464	20250109	133000	112995985	5040	5040	5040	5040	47
465	20250109	132900	112759105	5000	5000	5000	5000	50
466	20250109	132800	112509105	5040	5040	5040	5040	0
467	20250109	132700	112509105	5040	5040	5040	5040	0
468	20250109	132600	112509105	5040	5040	5040	5040	118
469	20250109	132500	111914385	5040	5040	5040	5040	0
470	20250109	132400	111914385	5040	5040	5040	5040	0
471	20250109	132300	111914385	5040	5040	5040	5040	0
472	20250109	132200	111914385	5040	5040	5040	5040	0
473	20250109	132100	111914385	5040	5040	5040	5040	0
474	20250109	132000	111914385	5040	5040	5040	5040	0
475	20250109	131900	111914385	5040	5040	5040	5040	140
476	20250109	131800	111208785	5040	5040	5040	5040	0
477	20250109	131700	111208785	5040	5040	5040	5040	0
478	20250109	131600	111208785	5040	5040	5040	5040	0
479	20250109	131500	111208785	5040	5040	5040	5040	0
480	20250109	131400	111208785	5040	5040	5040	5040	0
481	20250109	131300	111208785	5040	5040	5040	5040	0
482	20250109	131200	111208785	5040	5040	5040	5040	159
483	20250109	131100	110407425	5040	5040	5040	5040	0
484	20250109	131000	110407425	5040	5040	5040	5040	0
485	20250109	130900	110407425	5040	5040	5040	5040	0
486	20250109	130800	110407425	5040	5040	5040	5040	0
487	20250109	130700	110407425	5040	5040	5040	5040	0
488	20250109	130600	110407425	5040	5040	5040	5040	0
489	20250109	130500	110407425	5040	5040	5040	5040	136
490	20250109	130400	109721985	5040	5040	5040	5040	0
491	20250109	130300	109721985	5040	5040	5040	5040	0
492	20250109	130200	109721985	5040	5040	5040	5040	0
493	20250109	130100	109721985	5040	5040	5040	5040	0
494	20250109	130000	109721985	5040	5040	5040	5040	0
495	20250109	125900	109721985	5040	5040	5040	5040	0
496	20250109	125800	109721985	5040	5040	5040	5040	47
497	20250109	125700	109485105	5040	5040	5040	5040	1
498	20250109	125600	109480065	5030	5030	5030	5030	0
499	20250109	125500	109480065	5030	5030	5030	5030	0
500	20250109	125400	109480065	5030	5030	5030	5030	97
501	20250109	125300	108992155	5030	5030	5030	5030	0
502	20250109	125200	108992155	5030	5030	5030	5030	0
503	20250109	125100	108992155	5030	5030	5030	5030	0
504	20250109	125000	108992155	5030	5030	5030	5030	0
505	20250109	124900	108992155	5030	5030	5030	5030	0
506	20250109	124800	108992155	5030	5030	5030	5030	0
507	20250109	124700	108992155	5030	5030	5030	5030	0
508	20250109	124600	108992155	5030	5030	5030	5030	0
509	20250109	124500	108992155	5030	5030	5030	5030	150
510	20250109	124400	108237655	5030	5030	5030	5030	0
511	20250109	124300	108237655	5030	5030	5030	5030	0
512	20250109	124200	108237655	5030	5030	5030	5030	1
513	20250109	124100	108232625	5040	5040	5040	5040	10
514	20250109	124000	108182225	5000	5000	5000	5000	0
515	20250109	123900	108182225	5000	5000	5000	5000	0
516	20250109	123800	108182225	5000	5000	5000	5000	0
517	20250109	123700	108182225	5000	5000	5000	5000	0
518	20250109	123600	108182225	5000	5000	5000	5000	0
519	20250109	123500	108182225	5000	5000	5000	5000	0
520	20250109	123400	108182225	5000	5000	5000	5000	0
521	20250109	123300	108182225	5000	5000	5000	5000	280
522	20250109	123200	106782225	5000	5000	5000	5000	0
523	20250109	123100	106782225	5000	5000	5000	5000	0
524	20250109	123000	106782225	5000	5000	5000	5000	0
525	20250109	122900	106782225	5000	5000	5000	5000	0
526	20250109	122800	106782225	5000	5000	5000	5000	0
527	20250109	122700	106782225	5000	5000	5000	5000	218
528	20250109	122600	105692225	5030	5030	5030	5030	30
529	20250109	122500	105541325	5040	5040	5040	5040	0
530	20250109	122400	105541325	5040	5040	5040	5040	0
531	20250109	122300	105541325	5040	5040	5040	5040	0
532	20250109	122200	105541325	5040	5040	5040	5040	0
533	20250109	122100	105541325	5040	5040	5040	5040	0
534	20250109	122000	105541325	5040	5040	5040	5040	0
535	20250109	121900	105541325	5040	5040	5040	5040	0
536	20250109	121800	105541325	5040	5040	5040	5040	0
537	20250109	121700	105541325	5040	5040	5040	5040	0
538	20250109	121600	105541325	5040	5040	5040	5040	0
539	20250109	121500	105541325	5040	5040	5040	5040	0
540	20250109	121400	105541325	5040	5040	5040	5040	0
541	20250109	121300	105541325	5040	5040	5040	5040	0
542	20250109	121200	105541325	5040	5040	5040	5040	0
543	20250109	121100	105541325	5040	5040	5040	5040	0
544	20250109	121000	105541325	5040	5040	5040	5040	0
545	20250109	120900	105541325	5040	5040	5040	5040	0
546	20250109	120800	105541325	5040	5040	5040	5040	0
547	20250109	120700	105541325	5040	5040	5040	5040	0
548	20250109	120600	105541325	5040	5040	5040	5040	0
549	20250109	120500	105541325	5040	5040	5040	5040	0
550	20250109	120400	105541325	5040	5040	5040	5040	0
551	20250109	120300	105541325	5040	5040	5040	5040	0
552	20250109	120200	105541325	5040	5040	5040	5040	1
553	20250109	120100	105536285	5030	5030	5030	5030	1
554	20250109	120000	105531255	5000	5000	5000	5000	0
555	20250109	115900	105531255	5000	5000	5000	5000	0
556	20250109	115800	105531255	5000	5000	5000	5000	0
557	20250109	115700	105531255	5000	5000	5000	5000	0
558	20250109	115600	105531255	5000	5000	5000	5000	0
559	20250109	115500	105531255	5000	5000	5000	5000	1
560	20250109	115400	105526255	5030	5030	5030	5030	0
561	20250109	115300	105526255	5030	5030	5030	5030	1
562	20250109	115200	105521225	5040	5040	5040	5040	0
563	20250109	115100	105521225	5040	5040	5040	5040	0
564	20250109	115000	105521225	5040	5040	5040	5040	0
565	20250109	114900	105521225	5040	5040	5040	5040	0
566	20250109	114800	105521225	5040	5040	5040	5040	0
567	20250109	114700	105521225	5040	5040	5040	5040	0
568	20250109	114600	105521225	5040	5040	5040	5040	0
569	20250109	114500	105521225	5040	5040	5040	5040	0
570	20250109	114400	105521225	5040	5040	5040	5040	0
571	20250109	114300	105521225	5040	5030	5040	5030	498
572	20250109	114200	103014275	4990	4990	4990	4990	0
573	20250109	114100	103014275	4990	4990	4990	4990	0
574	20250109	114000	103014275	4990	4990	4990	4990	0
575	20250109	113900	103014275	4990	4990	4990	4990	0
576	20250109	113800	103014275	4990	4990	4990	4990	40
577	20250109	113700	102814675	4990	4990	4990	4990	207
578	20250109	113600	101781745	4990	4990	4990	4990	0
579	20250109	113500	101781745	4990	4990	4990	4990	0
580	20250109	113400	101781745	4990	4990	4990	4990	30
581	20250109	113300	101632045	4995	4995	4995	4995	40
582	20250109	113200	101432245	5030	5030	5030	5030	0
583	20250109	113100	101432245	5030	5030	5030	5030	0
584	20250109	113000	101432245	5030	5030	5030	5030	0
585	20250109	112900	101432245	5030	5030	5030	5030	0
586	20250109	112800	101432245	5030	5030	5030	5030	0
587	20250109	112700	101432245	5030	5030	5030	5030	0
588	20250109	112600	101432245	5030	5030	5030	5030	47
589	20250109	112500	101195835	5030	5030	5030	5030	0
590	20250109	112400	101195835	5030	5030	5030	5030	0
591	20250109	112300	101195835	5030	5030	5030	5030	0
592	20250109	112200	101195835	5030	5030	5030	5030	0
593	20250109	112100	101195835	5030	5030	5030	5030	0
594	20250109	112000	101195835	5030	5030	5030	5030	0
595	20250109	111900	101195835	5030	5030	5030	5030	0
596	20250109	111800	101195835	5030	5030	5030	5030	0
597	20250109	111700	101195835	5030	5030	5030	5030	0
598	20250109	111600	101195835	5030	5030	5030	5030	1
599	20250109	111500	101190805	5030	5030	5030	5030	0
600	20250109	111400	101190805	5030	5020	5030	5020	42
601	20250109	111300	100979555	5020	5020	5020	5020	0
602	20250109	111200	100979555	5020	5010	5020	5010	583
603	20250109	111100	98056205	5010	5010	5010	5010	0
604	20250109	111000	98056205	5010	5010	5010	5010	0
605	20250109	110900	98056205	5010	5010	5010	5010	0
606	20250109	110800	98056205	5010	5010	5010	5010	0
607	20250109	110700	98056205	5010	5010	5010	5010	0
608	20250109	110600	98056205	5010	5010	5010	5010	0
609	20250109	110500	98056205	5010	5010	5010	5010	0
610	20250109	110400	98056205	5010	5010	5010	5010	0
611	20250109	110300	98056205	5010	5010	5010	5010	0
612	20250109	110200	98056205	5010	5010	5010	5010	0
613	20250109	110100	98056205	5010	5010	5010	5010	0
614	20250109	110000	98056205	5010	5010	5010	5010	0
615	20250109	105900	98056205	5010	5010	5010	5010	20
616	20250109	105800	97956005	5010	5010	5010	5010	0
617	20250109	105700	97956005	5010	5010	5010	5010	0
618	20250109	105600	97956005	5010	5010	5010	5010	0
619	20250109	105500	97956005	5010	5010	5010	5010	0
620	20250109	105400	97956005	5010	5010	5010	5010	0
621	20250109	105300	97956005	5010	5010	5010	5010	30
622	20250109	105200	97805705	5000	5000	5000	5000	0
623	20250109	105100	97805705	5000	5000	5000	5000	9
624	20250109	105000	97760705	5000	5000	5000	5000	1
625	20250109	104900	97755705	4995	4995	4995	4995	6
626	20250109	104800	97725735	4970	4970	4970	4970	0
627	20250109	104700	97725735	4970	4970	4970	4970	0
628	20250109	104600	97725735	4970	4970	4970	4970	0
629	20250109	104500	97725735	4970	4970	4970	4970	0
630	20250109	104400	97725735	4970	4970	4970	4970	0
631	20250109	104300	97725735	4970	4970	4970	4970	0
632	20250109	104200	97725735	4970	4970	4970	4970	0
633	20250109	104100	97725735	4970	4970	4970	4970	0
634	20250109	104000	97725735	4970	4970	4970	4970	0
635	20250109	103900	97725735	4970	4970	4970	4970	0
636	20250109	103800	97725735	4970	4995	4995	4970	1368
637	20250109	103700	90919740	4975	4975	4975	4975	0
638	20250109	103600	90919740	4975	4975	4975	4975	1
639	20250109	103500	90914765	4995	4995	4995	4995	0
640	20250109	103400	90914765	4995	4995	4995	4995	5
641	20250109	103300	90889790	4970	4970	4970	4970	0
642	20250109	103200	90889790	4970	4970	4970	4970	0
643	20250109	103100	90889790	4970	4970	4970	4970	0
644	20250109	103000	90889790	4970	4970	4970	4970	300
645	20250109	102900	89398790	4970	4970	4970	4970	2
646	20250109	102800	89388850	4965	4965	4965	4965	0
647	20250109	102700	89388850	4965	4985	4985	4965	4146
648	20250109	102600	68765705	4985	4985	4985	4985	44
649	20250109	102500	68546365	4985	4985	4985	4985	831
650	20250109	102400	64403830	4995	4995	4995	4995	0
651	20250109	102300	64403830	4995	4995	4995	4995	0
652	20250109	102200	64403830	4995	4995	4995	4995	0
653	20250109	102100	64403830	4995	4995	4995	4995	0
654	20250109	102000	64403830	4995	4995	4995	4995	26
655	20250109	101900	64273960	4995	4995	4995	4995	0
656	20250109	101800	64273960	4995	4995	4995	4995	0
657	20250109	101700	64273960	4995	4995	4995	4995	0
658	20250109	101600	64273960	4995	4985	4995	4985	288
659	20250109	101500	62836780	4990	4990	4990	4990	2
660	20250109	101400	62826800	4995	4995	4995	4995	0
661	20250109	101300	62826800	4995	4995	4995	4995	0
662	20250109	101200	62826800	4995	4995	4995	4995	0
663	20250109	101100	62826800	4995	4995	4995	4995	2
664	20250109	101000	62816810	4980	4980	4980	4980	0
665	20250109	100900	62816810	4980	4980	4980	4980	0
666	20250109	100800	62816810	4980	4980	4980	4980	0
667	20250109	100700	62816810	4980	4980	4980	4980	500
668	20250109	100600	60326810	4980	4980	4980	4980	2
669	20250109	100500	60316850	4980	4980	4980	4980	0
670	20250109	100400	60316850	4980	4980	4980	4980	2
671	20250109	100300	60306890	4980	4980	4980	4980	0
672	20250109	100200	60306890	4980	4980	4980	4980	0
673	20250109	100100	60306890	4980	4980	4980	4980	594
674	20250109	100000	57348770	4980	4980	4980	4980	0
675	20250109	095900	57348770	4980	4980	4980	4980	0
676	20250109	095800	57348770	4980	4980	4980	4980	20
677	20250109	095700	57249170	4980	4980	4980	4980	0
678	20250109	095600	57249170	4980	4980	4980	4980	0
679	20250109	095500	57249170	4980	4980	4980	4980	0
680	20250109	095400	57249170	4980	4980	4980	4980	0
681	20250109	095300	57249170	4980	4980	4980	4980	964
682	20250109	095200	52448450	4970	4970	4970	4970	0
683	20250109	095100	52448450	4970	4970	4970	4970	0
684	20250109	095000	52448450	4970	4970	4970	4970	0
685	20250109	094900	52448450	4970	4985	4985	4970	678
686	20250109	094800	49072155	4990	4990	4990	4990	200
687	20250109	094700	48074155	4995	4995	4995	4995	0
688	20250109	094600	48074155	4995	4995	4995	4995	0
689	20250109	094500	48074155	4995	4995	4995	4995	0
690	20250109	094400	48074155	4995	4995	4995	4995	0
691	20250109	094300	48074155	4995	4995	4995	4995	10
692	20250109	094200	48024205	4995	4995	4995	4995	6
693	20250109	094100	47994235	4965	4965	4965	4965	0
694	20250109	094000	47994235	4965	4965	4965	4965	0
695	20250109	093900	47994235	4965	4965	4965	4965	0
696	20250109	093800	47994235	4965	4965	4965	4965	0
697	20250109	093700	47994235	4965	4965	4965	4965	0
698	20250109	093600	47994235	4965	4965	4965	4965	0
699	20250109	093500	47994235	4965	4965	4965	4965	0
700	20250109	093400	47994235	4965	4965	4965	4965	0
701	20250109	093300	47994235	4965	4965	4965	4965	0
702	20250109	093200	47994235	4965	4965	4965	4965	0
703	20250109	093100	47994235	4965	4970	4970	4965	56
704	20250109	093000	47716045	4995	4995	4995	4995	0
705	20250109	092900	47716045	4995	4970	4995	4965	2310
706	20250109	092800	36243695	4995	4975	4995	4975	161
707	20250109	092700	35442700	4995	4995	4995	4995	2
708	20250109	092600	35432710	4970	4970	4970	4970	0
709	20250109	092500	35432710	4970	4985	4985	4970	2362
710	20250109	092400	23668325	5010	5010	5010	5010	2
711	20250109	092300	23658305	4985	4985	4985	4985	0
712	20250109	092200	23658305	4985	4985	4985	4985	124
713	20250109	092100	23040165	4985	4985	4985	4985	0
714	20250109	092000	23040165	4985	4985	4985	4985	0
715	20250109	091900	23040165	4985	4985	4985	4985	0
716	20250109	091800	23040165	4985	4985	4985	4985	0
717	20250109	091700	23040165	4985	4985	4985	4985	0
718	20250109	091600	23040165	4985	4985	4985	4985	165
719	20250109	091500	22217640	4985	4985	4985	4985	0
720	20250109	091400	22217640	4985	4985	4985	4985	0
721	20250109	091300	22217640	4985	4985	4985	4985	210
722	20250109	091200	21170790	5010	5010	5010	5010	0
723	20250109	091100	21170790	5010	5010	5010	5010	0
724	20250109	091000	21170790	5010	5010	5010	5010	10
725	20250109	090900	21120690	4980	4985	4985	4980	600
726	20250109	090800	18131370	4985	4985	4985	4985	0
727	20250109	090700	18131370	4985	4995	4995	4985	48
728	20250109	090600	17891870	4995	4995	4995	4995	4
729	20250109	090500	17871890	4995	4995	4995	4995	16
730	20250109	090400	17791970	4985	4985	4985	4985	727
731	20250109	090300	14167875	4980	5000	5000	4980	2739
732	20250109	090200	516030	5010	5010	5010	5010	0
733	20250109	090100	516030	5010	5010	5010	5010	83
734	20250109	090000	100200	5010	5010	5010	5010	20