KissMeData/048530/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193100	677473300	5920	5920	5920	5920	1876
3	20250106	193000	677473300	5920	5920	5920	5920	0
4	20250106	192900	677473300	5920	5920	5920	5920	0
5	20250106	192800	677473300	5920	5920	5920	5920	0
6	20250106	192700	677473300	5920	5920	5920	5920	0
7	20250106	192600	677473300	5920	5920	5920	5920	0
8	20250106	192500	677473300	5920	5920	5920	5920	0
9	20250106	192400	677473300	5920	5920	5920	5920	0
10	20250106	192300	677473300	5920	5920	5920	5920	0
11	20250106	192200	677473300	5920	5920	5920	5920	0
12	20250106	192100	677473300	5920	5920	5920	5920	0
13	20250106	192000	677473300	5920	5920	5920	5920	0
14	20250106	191900	677473300	5920	5920	5920	5920	0
15	20250106	191800	677473300	5920	5920	5920	5920	0
16	20250106	191700	677473300	5920	5920	5920	5920	0
17	20250106	191600	677473300	5920	5920	5920	5920	0
18	20250106	191500	677473300	5920	5920	5920	5920	0
19	20250106	191400	677473300	5920	5920	5920	5920	0
20	20250106	191300	677473300	5920	5920	5920	5920	0
21	20250106	191200	677473300	5920	5920	5920	5920	0
22	20250106	191100	677473300	5920	5920	5920	5920	0
23	20250106	191000	677473300	5920	5920	5920	5920	0
24	20250106	190900	677473300	5920	5920	5920	5920	0
25	20250106	190800	677473300	5920	5920	5920	5920	0
26	20250106	190700	677473300	5920	5920	5920	5920	0
27	20250106	190600	677473300	5920	5920	5920	5920	0
28	20250106	190500	677473300	5920	5920	5920	5920	0
29	20250106	190400	677473300	5920	5920	5920	5920	0
30	20250106	190300	677473300	5920	5920	5920	5920	0
31	20250106	190200	677473300	5920	5920	5920	5920	0
32	20250106	190100	677473300	5920	5920	5920	5920	1876
33	20250106	190000	677473300	5920	5920	5920	5920	0
34	20250106	185900	677473300	5920	5920	5920	5920	0
35	20250106	185800	677473300	5920	5920	5920	5920	0
36	20250106	185700	677473300	5920	5920	5920	5920	0
37	20250106	185600	677473300	5920	5920	5920	5920	0
38	20250106	185500	677473300	5920	5920	5920	5920	0
39	20250106	185400	677473300	5920	5920	5920	5920	0
40	20250106	185300	677473300	5920	5920	5920	5920	0
41	20250106	185200	677473300	5920	5920	5920	5920	0
42	20250106	185100	677473300	5920	5920	5920	5920	0
43	20250106	185000	677473300	5920	5920	5920	5920	0
44	20250106	184900	677473300	5920	5920	5920	5920	0
45	20250106	184800	677473300	5920	5920	5920	5920	0
46	20250106	184700	677473300	5920	5920	5920	5920	0
47	20250106	184600	677473300	5920	5920	5920	5920	0
48	20250106	184500	677473300	5920	5920	5920	5920	0
49	20250106	184400	677473300	5920	5920	5920	5920	0
50	20250106	184300	677473300	5920	5920	5920	5920	0
51	20250106	184200	677473300	5920	5920	5920	5920	0
52	20250106	184100	677473300	5920	5920	5920	5920	0
53	20250106	184000	677473300	5920	5920	5920	5920	0
54	20250106	183900	677473300	5920	5920	5920	5920	0
55	20250106	183800	677473300	5920	5920	5920	5920	0
56	20250106	183700	677473300	5920	5920	5920	5920	0
57	20250106	183600	677473300	5920	5920	5920	5920	0
58	20250106	183500	677473300	5920	5920	5920	5920	0
59	20250106	183400	677473300	5920	5920	5920	5920	0
60	20250106	183300	677473300	5920	5920	5920	5920	0
61	20250106	183200	677473300	5920	5920	5920	5920	0
62	20250106	183100	677473300	5920	5920	5920	5920	1876
63	20250106	183000	677473300	5920	5920	5920	5920	0
64	20250106	182900	677473300	5920	5920	5920	5920	0
65	20250106	182800	677473300	5920	5920	5920	5920	0
66	20250106	182700	677473300	5920	5920	5920	5920	0
67	20250106	182600	677473300	5920	5920	5920	5920	0
68	20250106	182500	677473300	5920	5920	5920	5920	0
69	20250106	182400	677473300	5920	5920	5920	5920	0
70	20250106	182300	677473300	5920	5920	5920	5920	0
71	20250106	182200	677473300	5920	5920	5920	5920	0
72	20250106	182100	677473300	5920	5920	5920	5920	0
73	20250106	182000	677473300	5920	5920	5920	5920	0
74	20250106	181900	677473300	5920	5920	5920	5920	0
75	20250106	181800	677473300	5920	5920	5920	5920	0
76	20250106	181700	677473300	5920	5920	5920	5920	0
77	20250106	181600	677473300	5920	5920	5920	5920	0
78	20250106	181500	677473300	5920	5920	5920	5920	0
79	20250106	181400	677473300	5920	5920	5920	5920	0
80	20250106	181300	677473300	5920	5920	5920	5920	0
81	20250106	181200	677473300	5920	5920	5920	5920	0
82	20250106	181100	677473300	5920	5920	5920	5920	0
83	20250106	181000	677473300	5920	5920	5920	5920	0
84	20250106	180900	677473300	5920	5920	5920	5920	0
85	20250106	180800	677473300	5920	5920	5920	5920	0
86	20250106	180700	677473300	5920	5920	5920	5920	0
87	20250106	180600	677473300	5920	5920	5920	5920	0
88	20250106	180500	677473300	5920	5920	5920	5920	0
89	20250106	180400	677473300	5920	5920	5920	5920	0
90	20250106	180300	677473300	5920	5920	5920	5920	0
91	20250106	180200	677473300	5920	5920	5920	5920	0
92	20250106	180100	677473300	5920	5920	5920	5920	1876
93	20250106	180000	677473300	5920	5920	5920	5920	0
94	20250106	175900	677473300	5920	5920	5920	5920	0
95	20250106	175800	677473300	5920	5920	5920	5920	0
96	20250106	175700	677473300	5920	5920	5920	5920	0
97	20250106	175600	677473300	5920	5920	5920	5920	0
98	20250106	175500	677473300	5920	5920	5920	5920	0
99	20250106	175400	677473300	5920	5920	5920	5920	0
100	20250106	175300	677473300	5920	5920	5920	5920	0
101	20250106	175200	677473300	5920	5920	5920	5920	0
102	20250106	175100	677473300	5920	5920	5920	5920	0
103	20250106	175000	677473300	5920	5920	5920	5920	0
104	20250106	174900	677473300	5920	5920	5920	5920	0
105	20250106	174800	677473300	5920	5920	5920	5920	0
106	20250106	174700	677473300	5920	5920	5920	5920	0
107	20250106	174600	677473300	5920	5920	5920	5920	0
108	20250106	174500	677473300	5920	5920	5920	5920	0
109	20250106	174400	677473300	5920	5920	5920	5920	0
110	20250106	174300	677473300	5920	5920	5920	5920	0
111	20250106	174200	677473300	5920	5920	5920	5920	0
112	20250106	174100	677473300	5920	5920	5920	5920	0
113	20250106	174000	677473300	5920	5920	5920	5920	0
114	20250106	173900	677473300	5920	5920	5920	5920	0
115	20250106	173800	677473300	5920	5920	5920	5920	0
116	20250106	173700	677473300	5920	5920	5920	5920	0
117	20250106	173600	677473300	5920	5920	5920	5920	0
118	20250106	173500	677473300	5920	5920	5920	5920	0
119	20250106	173400	677473300	5920	5920	5920	5920	0
120	20250106	173300	677473300	5920	5920	5920	5920	0
121	20250106	173200	677473300	5920	5920	5920	5920	0
122	20250106	173100	677473300	5920	5920	5920	5920	1876
123	20250106	173000	677473300	5920	5920	5920	5920	0
124	20250106	172900	677473300	5920	5920	5920	5920	0
125	20250106	172800	677473300	5920	5920	5920	5920	0
126	20250106	172700	677473300	5920	5920	5920	5920	0
127	20250106	172600	677473300	5920	5920	5920	5920	0
128	20250106	172500	677473300	5920	5920	5920	5920	0
129	20250106	172400	677473300	5920	5920	5920	5920	0
130	20250106	172300	677473300	5920	5920	5920	5920	0
131	20250106	172200	677473300	5920	5920	5920	5920	0
132	20250106	172100	677473300	5920	5920	5920	5920	0
133	20250106	172000	677473300	5920	5920	5920	5920	0
134	20250106	171900	677473300	5920	5920	5920	5920	0
135	20250106	171800	677473300	5920	5920	5920	5920	0
136	20250106	171700	677473300	5920	5920	5920	5920	0
137	20250106	171600	677473300	5920	5920	5920	5920	0
138	20250106	171500	677473300	5920	5920	5920	5920	0
139	20250106	171400	677473300	5920	5920	5920	5920	0
140	20250106	171300	677473300	5920	5920	5920	5920	0
141	20250106	171200	677473300	5920	5920	5920	5920	0
142	20250106	171100	677473300	5920	5920	5920	5920	0
143	20250106	171000	677473300	5920	5920	5920	5920	0
144	20250106	170900	677473300	5920	5920	5920	5920	0
145	20250106	170800	677473300	5920	5920	5920	5920	0
146	20250106	170700	677473300	5920	5920	5920	5920	0
147	20250106	170600	677473300	5920	5920	5920	5920	0
148	20250106	170500	677473300	5920	5920	5920	5920	0
149	20250106	170400	677473300	5920	5920	5920	5920	0
150	20250106	170300	677473300	5920	5920	5920	5920	0
151	20250106	170200	677473300	5920	5920	5920	5920	0
152	20250106	170100	677473300	5920	5920	5920	5920	1876
153	20250106	170000	677473300	5920	5920	5920	5920	0
154	20250106	165900	677473300	5920	5920	5920	5920	0
155	20250106	165800	677473300	5920	5920	5920	5920	0
156	20250106	165700	677473300	5920	5920	5920	5920	0
157	20250106	165600	677473300	5920	5920	5920	5920	0
158	20250106	165500	677473300	5920	5920	5920	5920	0
159	20250106	165400	677473300	5920	5920	5920	5920	0
160	20250106	165300	677473300	5920	5920	5920	5920	0
161	20250106	165200	677473300	5920	5920	5920	5920	0
162	20250106	165100	677473300	5920	5920	5920	5920	0
163	20250106	165000	677473300	5920	5920	5920	5920	0
164	20250106	164900	677473300	5920	5920	5920	5920	0
165	20250106	164800	677473300	5920	5920	5920	5920	0
166	20250106	164700	677473300	5920	5920	5920	5920	0
167	20250106	164600	677473300	5920	5920	5920	5920	0
168	20250106	164500	677473300	5920	5920	5920	5920	0
169	20250106	164400	677473300	5920	5920	5920	5920	0
170	20250106	164300	677473300	5920	5920	5920	5920	0
171	20250106	164200	677473300	5920	5920	5920	5920	0
172	20250106	164100	677473300	5920	5920	5920	5920	0
173	20250106	164000	677473300	5920	5920	5920	5920	0
174	20250106	163900	677473300	5920	5920	5920	5920	0
175	20250106	163800	677473300	5920	5920	5920	5920	0
176	20250106	163700	677473300	5920	5920	5920	5920	0
177	20250106	163600	677473300	5920	5920	5920	5920	0
178	20250106	163500	677473300	5920	5920	5920	5920	0
179	20250106	163400	677473300	5920	5920	5920	5920	0
180	20250106	163300	677473300	5920	5920	5920	5920	0
181	20250106	163200	677473300	5920	5920	5920	5920	0
182	20250106	163100	677473300	5920	5920	5920	5920	1876
183	20250106	163000	677473300	5920	5920	5920	5920	0
184	20250106	162900	677473300	5920	5920	5920	5920	0
185	20250106	162800	677473300	5920	5920	5920	5920	0
186	20250106	162700	677473300	5920	5920	5920	5920	0
187	20250106	162600	677473300	5920	5920	5920	5920	0
188	20250106	162500	677473300	5920	5920	5920	5920	0
189	20250106	162400	677473300	5920	5920	5920	5920	0
190	20250106	162300	677473300	5920	5920	5920	5920	0
191	20250106	162200	677473300	5920	5920	5920	5920	0
192	20250106	162100	677473300	5920	5920	5920	5920	0
193	20250106	162000	677473300	5920	5920	5920	5920	0
194	20250106	161900	677473300	5920	5920	5920	5920	0
195	20250106	161800	677473300	5920	5920	5920	5920	0
196	20250106	161700	677473300	5920	5920	5920	5920	0
197	20250106	161600	677473300	5920	5920	5920	5920	0
198	20250106	161500	677473300	5920	5920	5920	5920	0
199	20250106	161400	677473300	5920	5920	5920	5920	0
200	20250106	161300	677473300	5920	5920	5920	5920	0
201	20250106	161200	677473300	5920	5920	5920	5920	0
202	20250106	161100	677473300	5920	5920	5920	5920	0
203	20250106	161000	677473300	5920	5920	5920	5920	0
204	20250106	160900	677473300	5920	5920	5920	5920	0
205	20250106	160800	677473300	5920	5920	5920	5920	0
206	20250106	160700	677473300	5920	5920	5920	5920	0
207	20250106	160600	677473300	5920	5920	5920	5920	0
208	20250106	160500	677473300	5920	5920	5920	5920	0
209	20250106	160400	677473300	5920	5920	5920	5920	0
210	20250106	160300	677473300	5920	5920	5920	5920	0
211	20250106	160200	677473300	5920	5920	5920	5920	0
212	20250106	160100	677473300	5920	5920	5920	5920	1876
213	20250106	160000	677473300	5920	5920	5920	5920	0
214	20250106	155900	677473300	5920	5920	5920	5920	0
215	20250106	155800	677473300	5920	5920	5920	5920	0
216	20250106	155700	677473300	5920	5920	5920	5920	0
217	20250106	155600	677473300	5920	5920	5920	5920	0
218	20250106	155500	677473300	5920	5920	5920	5920	0
219	20250106	155400	677473300	5920	5920	5920	5920	0
220	20250106	155300	677473300	5920	5920	5920	5920	0
221	20250106	155200	677473300	5920	5920	5920	5920	0
222	20250106	155100	677473300	5920	5920	5920	5920	0
223	20250106	155000	677473300	5920	5920	5920	5920	0
224	20250106	154900	677473300	5920	5920	5920	5920	0
225	20250106	154800	677473300	5920	5920	5920	5920	0
226	20250106	154700	677473300	5920	5920	5920	5920	0
227	20250106	154600	677473300	5920	5920	5920	5920	0
228	20250106	154500	677473300	5920	5920	5920	5920	0
229	20250106	154400	677473300	5920	5920	5920	5920	0
230	20250106	154300	677473300	5920	5920	5920	5920	0
231	20250106	154200	677473300	5920	5920	5920	5920	0
232	20250106	154100	677473300	5920	5920	5920	5920	0
233	20250106	154000	677473300	5920	5920	5920	5920	0
234	20250106	153900	677473300	5920	5920	5920	5920	0
235	20250106	153800	677473300	5920	5920	5920	5920	0
236	20250106	153700	677473300	5920	5920	5920	5920	0
237	20250106	153600	677473300	5920	5920	5920	5920	0
238	20250106	153500	677473300	5920	5920	5920	5920	0
239	20250106	153400	677473300	5920	5920	5920	5920	0
240	20250106	153300	677473300	5920	5920	5920	5920	0
241	20250106	153200	677473300	5920	5920	5920	5920	0
242	20250106	153100	677473300	5920	5920	5920	5920	1876
243	20250106	153000	677473300	5920	5920	5920	5920	1876
244	20250106	152900	666367380	5900	5900	5900	5900	0
245	20250106	152800	666367380	5900	5900	5900	5900	0
246	20250106	152700	666367380	5900	5900	5900	5900	0
247	20250106	152600	666367380	5900	5900	5900	5900	0
248	20250106	152500	666367380	5900	5900	5900	5900	0
249	20250106	152400	666367380	5900	5900	5900	5900	0
250	20250106	152300	666367380	5900	5900	5900	5900	0
251	20250106	152200	666367380	5900	5900	5900	5900	0
252	20250106	152100	666367380	5900	5900	5900	5900	0
253	20250106	152000	666367380	5900	5900	5900	5900	0
254	20250106	151900	666367380	5900	5920	5930	5900	1826
255	20250106	151800	655576090	5910	5910	5910	5910	257
256	20250106	151700	654057220	5910	5910	5910	5910	24
257	20250106	151600	653915380	5900	5900	5900	5900	0
258	20250106	151500	653915380	5900	5900	5900	5900	200
259	20250106	151400	652735380	5900	5900	5900	5900	6
260	20250106	151300	652699980	5900	5900	5900	5900	12
261	20250106	151200	652629180	5900	5900	5900	5900	162
262	20250106	151100	651673380	5890	5890	5890	5890	100
263	20250106	151000	651084380	5900	5900	5900	5900	0
264	20250106	150900	651084380	5900	5900	5900	5900	47
265	20250106	150800	650807080	5890	5890	5890	5890	300
266	20250106	150700	649040080	5890	5890	5890	5890	0
267	20250106	150600	649040080	5890	5890	5890	5890	21
268	20250106	150500	648916390	5890	5890	5890	5890	200
269	20250106	150400	647738390	5890	5890	5890	5890	0
270	20250106	150300	647738390	5890	5890	5890	5890	0
271	20250106	150200	647738390	5890	5890	5890	5890	1000
272	20250106	150100	641848390	5890	5890	5890	5890	2
273	20250106	150000	641836610	5900	5900	5900	5900	41
274	20250106	145900	641594710	5890	5890	5890	5890	0
275	20250106	145800	641594710	5890	5890	5890	5890	2
276	20250106	145700	641582930	5900	5900	5900	5900	0
277	20250106	145600	641582930	5900	5870	5900	5870	54
278	20250106	145500	641265920	5870	5880	5880	5870	2000
279	20250106	145400	629520340	5880	5880	5880	5880	40
280	20250106	145300	629285140	5910	5910	5910	5910	3
281	20250106	145200	629267410	5910	5910	5910	5910	0
282	20250106	145100	629267410	5910	5910	5910	5910	1
283	20250106	145000	629261500	5870	5880	5880	5870	90
284	20250106	144900	628732680	5880	5880	5880	5880	20
285	20250106	144800	628615080	5880	5880	5880	5880	0
286	20250106	144700	628615080	5880	5880	5880	5880	0
287	20250106	144600	628615080	5880	5890	5890	5880	1736
288	20250106	144500	618405600	5890	5920	5920	5890	101
289	20250106	144400	617810680	5930	5930	5930	5930	0
290	20250106	144300	617810680	5930	5910	5930	5910	500
291	20250106	144200	614849200	5910	5910	5910	5910	0
292	20250106	144100	614849200	5910	5910	5910	5910	25
293	20250106	144000	614701450	5880	5880	5880	5880	0
294	20250106	143900	614701450	5880	5880	5880	5880	0
295	20250106	143800	614701450	5880	5890	5890	5880	1990
296	20250106	143700	602988170	5900	5900	5900	5900	753
297	20250106	143600	598545470	5910	5920	5920	5910	500
298	20250106	143500	595588470	5920	5920	5920	5920	0
299	20250106	143400	595588470	5920	5910	5920	5910	24
300	20250106	143300	595446490	5930	5930	5930	5930	10
301	20250106	143200	595387190	5920	5920	5920	5920	48
302	20250106	143100	595103030	5910	5910	5910	5910	0
303	20250106	143000	595103030	5910	5910	5910	5910	0
304	20250106	142900	595103030	5910	5930	5930	5910	812
305	20250106	142800	590303570	5930	5930	5930	5930	0
306	20250106	142700	590303570	5930	5930	5930	5930	207
307	20250106	142600	589076060	5930	5930	5930	5930	25
308	20250106	142500	588927810	5930	5930	5930	5930	20
309	20250106	142400	588809210	5900	5900	5900	5900	0
310	20250106	142300	588809210	5900	5900	5900	5900	0
311	20250106	142200	588809210	5900	5900	5900	5900	0
312	20250106	142100	588809210	5900	5910	5910	5900	313
313	20250106	142000	586962360	5920	5920	5920	5910	148
314	20250106	141900	586087530	5930	5920	5930	5920	56
315	20250106	141800	585755810	5930	5930	5930	5930	100
316	20250106	141700	585162810	5930	5930	5950	5930	2813
317	20250106	141600	568481690	5930	5930	5930	5930	41
318	20250106	141500	568238560	5930	5940	5950	5930	149
319	20250106	141400	567354430	5950	5950	5950	5940	693
320	20250106	141300	563232160	5950	5940	5950	5940	413
321	20250106	141200	560778430	5940	5940	5940	5940	18
322	20250106	141100	560671510	5930	5940	5940	5930	1066
323	20250106	141000	554339480	5940	5940	5940	5940	0
324	20250106	140900	554339480	5940	5940	5940	5940	101
325	20250106	140800	553739540	5900	5900	5900	5900	0
326	20250106	140700	553739540	5900	5940	5950	5900	701
327	20250106	140600	549577310	5930	5930	5930	5930	1064
328	20250106	140500	543267790	5920	5910	5920	5910	895
329	20250106	140400	537973340	5910	5900	5910	5880	478
330	20250106	140300	535156580	5910	5900	5910	5900	10
331	20250106	140200	535097570	5910	5910	5910	5910	10
332	20250106	140100	535038470	5870	5910	5910	5870	2078
333	20250106	140000	522809230	5930	5930	5930	5930	0
334	20250106	135900	522809230	5930	5920	5930	5920	46
335	20250106	135800	522536760	5930	5930	5930	5930	0
336	20250106	135700	522536760	5930	5930	5940	5930	102
337	20250106	135600	521931890	5930	5930	5930	5930	76
338	20250106	135500	521481210	5930	5920	5930	5920	6
339	20250106	135400	521445680	5910	5910	5910	5910	100
340	20250106	135300	520854680	5920	5920	5920	5920	50
341	20250106	135200	520558680	5930	5930	5930	5930	91
342	20250106	135100	520019050	5920	5920	5920	5920	1293
343	20250106	135000	512364490	5920	5920	5920	5920	200
344	20250106	134900	511180490	5900	5890	5900	5890	651
345	20250106	134800	507341100	5860	5860	5860	5860	80
346	20250106	134700	506872300	5850	5870	5870	5850	1116
347	20250106	134600	500338420	5900	5900	5900	5900	84
348	20250106	134500	499842820	5900	5900	5900	5900	20
349	20250106	134400	499724820	5900	5900	5900	5900	464
350	20250106	134300	496987220	5920	5900	5920	5900	770
351	20250106	134200	492442920	5920	5910	5920	5900	35
352	20250106	134100	492236310	5920	5920	5920	5920	0
353	20250106	134000	492236310	5920	5920	5920	5920	0
354	20250106	133900	492236310	5920	5920	5920	5920	23
355	20250106	133800	492100150	5920	5880	5920	5880	2461
356	20250106	133700	477577280	5880	5880	5900	5880	2338
357	20250106	133600	463818330	5880	5880	5880	5880	500
358	20250106	133500	460878330	5870	5870	5870	5870	200
359	20250106	133400	459704330	5840	5840	5840	5840	0
360	20250106	133300	459704330	5840	5840	5840	5840	0
361	20250106	133200	459704330	5840	5840	5840	5840	0
362	20250106	133100	459704330	5840	5840	5840	5840	0
363	20250106	133000	459704330	5840	5840	5840	5840	122
364	20250106	132900	458991850	5880	5880	5880	5880	10
365	20250106	132800	458933050	5880	5870	5880	5870	823
366	20250106	132700	454096590	5870	5870	5870	5870	41
367	20250106	132600	453855920	5870	5870	5870	5870	200
368	20250106	132500	452681920	5870	5860	5870	5860	463
369	20250106	132400	449964120	5870	5840	5870	5840	6914
370	20250106	132300	409581710	5840	5840	5840	5840	0
371	20250106	132200	409581710	5840	5840	5840	5840	0
372	20250106	132100	409581710	5840	5830	5840	5830	220
373	20250106	132000	408297110	5830	5830	5830	5830	123
374	20250106	131900	407580020	5830	5830	5830	5830	184
375	20250106	131800	406507300	5840	5830	5840	5830	75
376	20250106	131700	406069870	5840	5840	5840	5840	0
377	20250106	131600	406069870	5840	5840	5840	5840	0
378	20250106	131500	406069870	5840	5840	5840	5840	31
379	20250106	131400	405888830	5840	5840	5840	5840	0
380	20250106	131300	405888830	5840	5840	5840	5840	33
381	20250106	131200	405696110	5840	5840	5840	5840	504
382	20250106	131100	402752750	5840	5840	5840	5840	200
383	20250106	131000	401584750	5840	5840	5840	5840	0
384	20250106	130900	401584750	5840	5840	5840	5840	0
385	20250106	130800	401584750	5840	5840	5840	5840	0
386	20250106	130700	401584750	5840	5840	5840	5840	0
387	20250106	130600	401584750	5840	5840	5840	5840	0
388	20250106	130500	401584750	5840	5840	5840	5840	1813
389	20250106	130400	390996830	5840	5840	5840	5840	1
390	20250106	130300	390990990	5830	5830	5830	5830	0
391	20250106	130200	390990990	5830	5830	5830	5830	0
392	20250106	130100	390990990	5830	5830	5830	5830	0
393	20250106	130000	390990990	5830	5840	5840	5830	1321
394	20250106	125900	383279790	5840	5840	5840	5840	0
395	20250106	125800	383279790	5840	5840	5840	5840	26
396	20250106	125700	383127950	5870	5870	5870	5870	0
397	20250106	125600	383127950	5870	5870	5870	5870	0
398	20250106	125500	383127950	5870	5870	5870	5870	3
399	20250106	125400	383110340	5870	5870	5870	5870	0
400	20250106	125300	383110340	5870	5870	5870	5870	17
401	20250106	125200	383010550	5840	5840	5840	5840	0
402	20250106	125100	383010550	5840	5840	5840	5840	70
403	20250106	125000	382601750	5840	5840	5840	5840	174
404	20250106	124900	381585590	5840	5840	5840	5840	0
405	20250106	124800	381585590	5840	5840	5840	5840	0
406	20250106	124700	381585590	5840	5840	5840	5840	100
407	20250106	124600	381001590	5840	5860	5860	5840	82
408	20250106	124500	380521110	5860	5860	5860	5860	0
409	20250106	124400	380521110	5860	5860	5860	5860	0
410	20250106	124300	380521110	5860	5860	5860	5860	0
411	20250106	124200	380521110	5860	5860	5860	5860	0
412	20250106	124100	380521110	5860	5860	5860	5860	142
413	20250106	124000	379688990	5860	5860	5860	5860	0
414	20250106	123900	379688990	5860	5860	5860	5860	0
415	20250106	123800	379688990	5860	5860	5860	5860	0
416	20250106	123700	379688990	5860	5860	5860	5860	0
417	20250106	123600	379688990	5860	5860	5860	5860	34
418	20250106	123500	379489750	5860	5860	5860	5860	1500
419	20250106	123400	370699750	5860	5850	5860	5850	1652
420	20250106	123300	361035240	5840	5840	5850	5840	1001
421	20250106	123200	355181990	5800	5810	5810	5800	1240
422	20250106	123100	347988850	5800	5800	5820	5800	10801
423	20250106	123000	285339050	5790	5790	5790	5790	663
424	20250106	122900	281500280	5790	5790	5790	5790	0
425	20250106	122800	281500280	5790	5790	5790	5790	0
426	20250106	122700	281500280	5790	5790	5790	5790	1
427	20250106	122600	281494490	5790	5790	5790	5790	0
428	20250106	122500	281494490	5790	5790	5790	5790	30
429	20250106	122400	281320790	5780	5780	5780	5780	386
430	20250106	122300	279089710	5790	5830	5830	5790	9653
431	20250106	122200	223061020	5830	5830	5830	5830	0
432	20250106	122100	223061020	5830	5830	5830	5830	15
433	20250106	122000	222973570	5830	5830	5830	5830	0
434	20250106	121900	222973570	5830	5830	5830	5830	0
435	20250106	121800	222973570	5830	5830	5830	5830	0
436	20250106	121700	222973570	5830	5830	5830	5830	9
437	20250106	121600	222921100	5830	5830	5830	5830	11
438	20250106	121500	222856970	5830	5830	5830	5830	0
439	20250106	121400	222856970	5830	5830	5830	5830	105
440	20250106	121300	222244820	5830	5830	5830	5830	0
441	20250106	121200	222244820	5830	5830	5830	5830	0
442	20250106	121100	222244820	5830	5830	5830	5830	1
443	20250106	121000	222238990	5830	5830	5830	5830	0
444	20250106	120900	222238990	5830	5830	5830	5830	5
445	20250106	120800	222209840	5830	5830	5830	5830	621
446	20250106	120700	218589410	5840	5860	5860	5840	233
447	20250106	120600	217228530	5860	5860	5860	5860	17
448	20250106	120500	217128910	5860	5860	5860	5860	1
449	20250106	120400	217123050	5840	5840	5840	5840	0
450	20250106	120300	217123050	5840	5840	5840	5840	30
451	20250106	120200	216947850	5860	5860	5870	5860	304
452	20250106	120100	215166400	5840	5830	5840	5830	4214
453	20250106	120000	190556740	5830	5830	5830	5830	0
454	20250106	115900	190556740	5830	5830	5830	5830	0
455	20250106	115800	190556740	5830	5830	5830	5830	0
456	20250106	115700	190556740	5830	5830	5830	5830	1004
457	20250106	115600	184703420	5840	5840	5840	5840	797
458	20250106	115500	180048940	5840	5840	5840	5840	250
459	20250106	115400	178588940	5840	5840	5840	5840	95
460	20250106	115300	178034140	5860	5860	5860	5850	488
461	20250106	115200	175179310	5850	5850	5850	5850	82
462	20250106	115100	174699610	5850	5850	5850	5850	1
463	20250106	115000	174693760	5850	5840	5860	5840	8
464	20250106	114900	174646990	5850	5850	5850	5850	1
465	20250106	114800	174641140	5860	5860	5860	5860	1
466	20250106	114700	174635280	5850	5850	5850	5850	414
467	20250106	114600	172213380	5850	5850	5850	5850	0
468	20250106	114500	172213380	5850	5850	5850	5850	26
469	20250106	114400	172061280	5850	5850	5860	5850	304
470	20250106	114300	170282860	5860	5860	5860	5860	1
471	20250106	114200	170277000	5850	5850	5850	5850	0
472	20250106	114100	170277000	5850	5850	5850	5840	806
473	20250106	114000	165561910	5850	5850	5850	5850	0
474	20250106	113900	165561910	5850	5850	5850	5850	0
475	20250106	113800	165561910	5850	5850	5850	5850	0
476	20250106	113700	165561910	5850	5850	5850	5850	1
477	20250106	113600	165556060	5840	5840	5840	5840	157
478	20250106	113500	164639180	5830	5830	5830	5830	0
479	20250106	113400	164639180	5830	5840	5840	5830	515
480	20250106	113300	161636030	5850	5850	5850	5850	0
481	20250106	113200	161636030	5850	5850	5850	5850	0
482	20250106	113100	161636030	5850	5850	5850	5850	0
483	20250106	113000	161636030	5850	5850	5850	5850	0
484	20250106	112900	161636030	5850	5850	5850	5850	0
485	20250106	112800	161636030	5850	5850	5850	5850	1
486	20250106	112700	161630180	5850	5850	5850	5850	0
487	20250106	112600	161630180	5850	5850	5850	5850	0
488	20250106	112500	161630180	5850	5850	5850	5850	11
489	20250106	112400	161565830	5830	5830	5830	5830	500
490	20250106	112300	158650830	5850	5850	5850	5850	0
491	20250106	112200	158650830	5850	5850	5850	5850	1
492	20250106	112100	158644980	5830	5840	5840	5830	1026
493	20250106	112000	152653400	5830	5830	5830	5830	0
494	20250106	111900	152653400	5830	5840	5840	5830	3
495	20250106	111800	152635890	5830	5830	5830	5830	26
496	20250106	111700	152484310	5840	5840	5840	5840	0
497	20250106	111600	152484310	5840	5840	5840	5840	0
498	20250106	111500	152484310	5840	5840	5840	5840	3
499	20250106	111400	152466790	5840	5840	5840	5840	0
500	20250106	111300	152466790	5840	5840	5840	5840	1
501	20250106	111200	152460950	5850	5850	5850	5850	0
502	20250106	111100	152460950	5850	5850	5850	5850	1
503	20250106	111000	152455100	5840	5830	5840	5830	1274
504	20250106	110900	145014970	5810	5810	5810	5810	100
505	20250106	110800	144433970	5810	5810	5810	5810	30
506	20250106	110700	144259670	5840	5840	5840	5840	24
507	20250106	110600	144119510	5820	5820	5820	5820	100
508	20250106	110500	143537510	5810	5810	5810	5810	32
509	20250106	110400	143351590	5840	5840	5840	5820	4
510	20250106	110300	143328270	5820	5840	5840	5820	10
511	20250106	110200	143270050	5810	5840	5840	5810	28
512	20250106	110100	143107310	5850	5850	5850	5850	25
513	20250106	110000	142961060	5850	5850	5850	5850	10
514	20250106	105900	142902560	5850	5850	5850	5850	3
515	20250106	105800	142885010	5850	5850	5850	5850	3
516	20250106	105700	142867460	5850	5850	5850	5850	0
517	20250106	105600	142867460	5850	5850	5850	5850	1
518	20250106	105500	142861610	5850	5840	5850	5840	54
519	20250106	105400	142545810	5840	5840	5840	5840	1010
520	20250106	105300	136647410	5840	5830	5840	5830	2001
521	20250106	105200	124971570	5820	5820	5820	5820	2
522	20250106	105100	124959930	5830	5830	5830	5830	174
523	20250106	105000	123945510	5830	5830	5830	5830	200
524	20250106	104900	122779510	5830	5830	5830	5830	320
525	20250106	104800	120913910	5820	5820	5820	5820	0
526	20250106	104700	120913910	5820	5780	5820	5780	4413
527	20250106	104600	95342720	5780	5780	5780	5780	0
528	20250106	104500	95342720	5780	5780	5780	5780	82
529	20250106	104400	94868760	5780	5780	5780	5780	2
530	20250106	104300	94857200	5770	5770	5770	5770	0
531	20250106	104200	94857200	5770	5770	5770	5770	0
532	20250106	104100	94857200	5770	5770	5770	5770	0
533	20250106	104000	94857200	5770	5770	5770	5770	28
534	20250106	103900	94695640	5770	5770	5770	5770	0
535	20250106	103800	94695640	5770	5770	5770	5770	0
536	20250106	103700	94695640	5770	5770	5770	5770	0
537	20250106	103600	94695640	5770	5770	5770	5770	0
538	20250106	103500	94695640	5770	5770	5770	5770	0
539	20250106	103400	94695640	5770	5770	5770	5770	3
540	20250106	103300	94678330	5780	5770	5780	5770	636
541	20250106	103200	91008470	5770	5740	5770	5740	1795
542	20250106	103100	80678050	5740	5740	5740	5740	0
543	20250106	103000	80678050	5740	5740	5740	5740	0
544	20250106	102900	80678050	5740	5740	5740	5740	0
545	20250106	102800	80678050	5740	5740	5740	5740	0
546	20250106	102700	80678050	5740	5740	5740	5740	108
547	20250106	102600	80058130	5740	5740	5740	5740	0
548	20250106	102500	80058130	5740	5740	5740	5740	0
549	20250106	102400	80058130	5740	5740	5740	5730	647
550	20250106	102300	76344850	5730	5720	5730	5690	3189
551	20250106	102200	58147970	5720	5720	5720	5720	0
552	20250106	102100	58147970	5720	5720	5720	5720	0
553	20250106	102000	58147970	5720	5720	5720	5720	0
554	20250106	101900	58147970	5720	5720	5720	5720	50
555	20250106	101800	57861970	5740	5740	5740	5740	17
556	20250106	101700	57764390	5720	5720	5720	5720	0
557	20250106	101600	57764390	5720	5720	5720	5720	199
558	20250106	101500	56626110	5720	5720	5720	5720	32
559	20250106	101400	56443070	5720	5720	5720	5720	14
560	20250106	101300	56362990	5760	5760	5760	5760	0
561	20250106	101200	56362990	5760	5760	5760	5760	0
562	20250106	101100	56362990	5760	5760	5760	5760	0
563	20250106	101000	56362990	5760	5760	5760	5760	20
564	20250106	100900	56247790	5730	5730	5760	5730	5
565	20250106	100800	56219110	5760	5760	5760	5760	1
566	20250106	100700	56213350	5730	5730	5770	5730	95
567	20250106	100600	55668360	5770	5770	5770	5770	0
568	20250106	100500	55668360	5770	5770	5770	5770	10
569	20250106	100400	55610660	5730	5770	5770	5730	1128
570	20250106	100300	49146080	5770	5770	5770	5770	6
571	20250106	100200	49111460	5730	5750	5750	5730	5
572	20250106	100100	49082790	5750	5750	5750	5750	0
573	20250106	100000	49082790	5750	5750	5750	5750	1
574	20250106	095900	49077040	5780	5780	5780	5780	0
575	20250106	095800	49077040	5780	5780	5780	5780	0
576	20250106	095700	49077040	5780	5730	5780	5730	4
577	20250106	095600	49053970	5780	5780	5780	5780	30
578	20250106	095500	48880570	5780	5770	5780	5770	190
579	20250106	095400	47783340	5770	5770	5770	5770	0
580	20250106	095300	47783340	5770	5770	5770	5770	501
581	20250106	095200	44892570	5760	5760	5760	5760	50
582	20250106	095100	44604570	5770	5760	5770	5760	1408
583	20250106	095000	36487910	5760	5760	5760	5760	0
584	20250106	094900	36487910	5760	5740	5760	5740	46
585	20250106	094800	36223840	5740	5740	5740	5740	6
586	20250106	094700	36189400	5740	5730	5740	5730	136
587	20250106	094600	35409920	5730	5730	5730	5730	16
588	20250106	094500	35318240	5690	5690	5690	5690	150
589	20250106	094400	34464740	5700	5700	5740	5700	751
590	20250106	094300	30184000	5720	5720	5720	5720	293
591	20250106	094200	28508040	5760	5760	5760	5760	0
592	20250106	094100	28508040	5760	5760	5760	5760	0
593	20250106	094000	28508040	5760	5760	5760	5760	0
594	20250106	093900	28508040	5760	5760	5760	5760	0
595	20250106	093800	28508040	5760	5760	5760	5760	0
596	20250106	093700	28508040	5760	5760	5760	5760	0
597	20250106	093600	28508040	5760	5760	5760	5760	0
598	20250106	093500	28508040	5760	5760	5760	5760	0
599	20250106	093400	28508040	5760	5760	5760	5760	1
600	20250106	093300	28502280	5740	5740	5740	5740	0
601	20250106	093200	28502280	5740	5730	5740	5730	89
602	20250106	093100	27991450	5730	5730	5730	5730	0
603	20250106	093000	27991450	5730	5730	5730	5730	50
604	20250106	092900	27704950	5730	5730	5730	5730	0
605	20250106	092800	27704950	5730	5730	5730	5730	23
606	20250106	092700	27573160	5690	5730	5730	5690	1500
607	20250106	092600	19013860	5750	5750	5750	5750	0
608	20250106	092500	19013860	5750	5750	5750	5750	0
609	20250106	092400	19013860	5750	5720	5750	5720	2
610	20250106	092300	19002390	5760	5760	5760	5760	1
611	20250106	092200	18996630	5720	5740	5740	5720	478
612	20250106	092100	16260230	5760	5760	5760	5760	10
613	20250106	092000	16202630	5760	5760	5760	5760	55
614	20250106	091900	15885830	5760	5760	5760	5760	38
615	20250106	091800	15666950	5760	5760	5760	5760	5
616	20250106	091700	15638150	5760	5760	5760	5760	1
617	20250106	091600	15632390	5710	5760	5760	5710	31
618	20250106	091500	15453880	5710	5710	5710	5710	0
619	20250106	091400	15453880	5710	5710	5710	5710	1
620	20250106	091300	15448170	5710	5760	5770	5710	279
621	20250106	091200	13838650	5760	5760	5760	5760	34
622	20250106	091100	13642810	5760	5760	5770	5710	901
623	20250106	091000	8493040	5770	5740	5770	5740	442
624	20250106	090900	5948920	5740	5740	5740	5740	36
625	20250106	090800	5742280	5740	5740	5740	5740	183
626	20250106	090700	4691860	5740	5740	5740	5740	35
627	20250106	090600	4490960	5750	5750	5750	5750	0
628	20250106	090500	4490960	5750	5750	5750	5750	8
629	20250106	090400	4444960	5710	5720	5720	5710	563
630	20250106	090300	1230100	5720	5730	5730	5720	100
631	20250106	090200	657970	5710	5710	5710	5710	3
632	20250106	090100	640840	5690	5720	5790	5690	107
633	20250106	090000	28400	5680	5680	5680	5680	5