KissMeData/307930/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211200	79711240	5030	5030	5030	5030	695
3	20250110	211100	79711240	5030	5030	5030	5030	0
4	20250110	211000	79711240	5030	5030	5030	5030	0
5	20250110	210900	79711240	5030	5030	5030	5030	0
6	20250110	210800	79711240	5030	5030	5030	5030	0
7	20250110	210700	79711240	5030	5030	5030	5030	0
8	20250110	210600	79711240	5030	5030	5030	5030	0
9	20250110	210500	79711240	5030	5030	5030	5030	0
10	20250110	210400	79711240	5030	5030	5030	5030	0
11	20250110	210300	79711240	5030	5030	5030	5030	0
12	20250110	210200	79711240	5030	5030	5030	5030	0
13	20250110	210100	79711240	5030	5030	5030	5030	0
14	20250110	210000	79711240	5030	5030	5030	5030	0
15	20250110	205900	79711240	5030	5030	5030	5030	0
16	20250110	205800	79711240	5030	5030	5030	5030	0
17	20250110	205700	79711240	5030	5030	5030	5030	0
18	20250110	205600	79711240	5030	5030	5030	5030	0
19	20250110	205500	79711240	5030	5030	5030	5030	0
20	20250110	205400	79711240	5030	5030	5030	5030	0
21	20250110	205300	79711240	5030	5030	5030	5030	0
22	20250110	205200	79711240	5030	5030	5030	5030	0
23	20250110	205100	79711240	5030	5030	5030	5030	0
24	20250110	205000	79711240	5030	5030	5030	5030	0
25	20250110	204900	79711240	5030	5030	5030	5030	0
26	20250110	204800	79711240	5030	5030	5030	5030	0
27	20250110	204700	79711240	5030	5030	5030	5030	0
28	20250110	204600	79711240	5030	5030	5030	5030	0
29	20250110	204500	79711240	5030	5030	5030	5030	0
30	20250110	204400	79711240	5030	5030	5030	5030	0
31	20250110	204300	79711240	5030	5030	5030	5030	0
32	20250110	204200	79711240	5030	5030	5030	5030	695
33	20250110	204100	79711240	5030	5030	5030	5030	0
34	20250110	204000	79711240	5030	5030	5030	5030	0
35	20250110	203900	79711240	5030	5030	5030	5030	0
36	20250110	203800	79711240	5030	5030	5030	5030	0
37	20250110	203700	79711240	5030	5030	5030	5030	0
38	20250110	203600	79711240	5030	5030	5030	5030	0
39	20250110	203500	79711240	5030	5030	5030	5030	0
40	20250110	203400	79711240	5030	5030	5030	5030	0
41	20250110	203300	79711240	5030	5030	5030	5030	0
42	20250110	203200	79711240	5030	5030	5030	5030	0
43	20250110	203100	79711240	5030	5030	5030	5030	0
44	20250110	203000	79711240	5030	5030	5030	5030	0
45	20250110	202900	79711240	5030	5030	5030	5030	0
46	20250110	202800	79711240	5030	5030	5030	5030	0
47	20250110	202700	79711240	5030	5030	5030	5030	0
48	20250110	202600	79711240	5030	5030	5030	5030	0
49	20250110	202500	79711240	5030	5030	5030	5030	0
50	20250110	202400	79711240	5030	5030	5030	5030	0
51	20250110	202300	79711240	5030	5030	5030	5030	0
52	20250110	202200	79711240	5030	5030	5030	5030	0
53	20250110	202100	79711240	5030	5030	5030	5030	0
54	20250110	202000	79711240	5030	5030	5030	5030	0
55	20250110	201900	79711240	5030	5030	5030	5030	0
56	20250110	201800	79711240	5030	5030	5030	5030	0
57	20250110	201700	79711240	5030	5030	5030	5030	0
58	20250110	201600	79711240	5030	5030	5030	5030	0
59	20250110	201500	79711240	5030	5030	5030	5030	0
60	20250110	201400	79711240	5030	5030	5030	5030	0
61	20250110	201300	79711240	5030	5030	5030	5030	0
62	20250110	201200	79711240	5030	5030	5030	5030	695
63	20250110	201100	79711240	5030	5030	5030	5030	0
64	20250110	201000	79711240	5030	5030	5030	5030	0
65	20250110	200900	79711240	5030	5030	5030	5030	0
66	20250110	200800	79711240	5030	5030	5030	5030	0
67	20250110	200700	79711240	5030	5030	5030	5030	0
68	20250110	200600	79711240	5030	5030	5030	5030	0
69	20250110	200500	79711240	5030	5030	5030	5030	0
70	20250110	200400	79711240	5030	5030	5030	5030	0
71	20250110	200300	79711240	5030	5030	5030	5030	0
72	20250110	200200	79711240	5030	5030	5030	5030	0
73	20250110	200100	79711240	5030	5030	5030	5030	0
74	20250110	200000	79711240	5030	5030	5030	5030	0
75	20250110	195900	79711240	5030	5030	5030	5030	0
76	20250110	195800	79711240	5030	5030	5030	5030	0
77	20250110	195700	79711240	5030	5030	5030	5030	0
78	20250110	195600	79711240	5030	5030	5030	5030	0
79	20250110	195500	79711240	5030	5030	5030	5030	0
80	20250110	195400	79711240	5030	5030	5030	5030	0
81	20250110	195300	79711240	5030	5030	5030	5030	0
82	20250110	195200	79711240	5030	5030	5030	5030	0
83	20250110	195100	79711240	5030	5030	5030	5030	0
84	20250110	195000	79711240	5030	5030	5030	5030	0
85	20250110	194900	79711240	5030	5030	5030	5030	0
86	20250110	194800	79711240	5030	5030	5030	5030	0
87	20250110	194700	79711240	5030	5030	5030	5030	0
88	20250110	194600	79711240	5030	5030	5030	5030	0
89	20250110	194500	79711240	5030	5030	5030	5030	0
90	20250110	194400	79711240	5030	5030	5030	5030	0
91	20250110	194300	79711240	5030	5030	5030	5030	0
92	20250110	194200	79711240	5030	5030	5030	5030	695
93	20250110	194100	79711240	5030	5030	5030	5030	0
94	20250110	194000	79711240	5030	5030	5030	5030	0
95	20250110	193900	79711240	5030	5030	5030	5030	0
96	20250110	193800	79711240	5030	5030	5030	5030	0
97	20250110	193700	79711240	5030	5030	5030	5030	0
98	20250110	193600	79711240	5030	5030	5030	5030	0
99	20250110	193500	79711240	5030	5030	5030	5030	0
100	20250110	193400	79711240	5030	5030	5030	5030	0
101	20250110	193300	79711240	5030	5030	5030	5030	0
102	20250110	193200	79711240	5030	5030	5030	5030	0
103	20250110	193100	79711240	5030	5030	5030	5030	0
104	20250110	193000	79711240	5030	5030	5030	5030	0
105	20250110	192900	79711240	5030	5030	5030	5030	0
106	20250110	192800	79711240	5030	5030	5030	5030	0
107	20250110	192700	79711240	5030	5030	5030	5030	0
108	20250110	192600	79711240	5030	5030	5030	5030	0
109	20250110	192500	79711240	5030	5030	5030	5030	0
110	20250110	192400	79711240	5030	5030	5030	5030	0
111	20250110	192300	79711240	5030	5030	5030	5030	0
112	20250110	192200	79711240	5030	5030	5030	5030	0
113	20250110	192100	79711240	5030	5030	5030	5030	0
114	20250110	192000	79711240	5030	5030	5030	5030	0
115	20250110	191900	79711240	5030	5030	5030	5030	0
116	20250110	191800	79711240	5030	5030	5030	5030	0
117	20250110	191700	79711240	5030	5030	5030	5030	0
118	20250110	191600	79711240	5030	5030	5030	5030	0
119	20250110	191500	79711240	5030	5030	5030	5030	0
120	20250110	191400	79711240	5030	5030	5030	5030	0
121	20250110	191300	79711240	5030	5030	5030	5030	0
122	20250110	191200	79711240	5030	5030	5030	5030	695
123	20250110	191100	79711240	5030	5030	5030	5030	0
124	20250110	191000	79711240	5030	5030	5030	5030	0
125	20250110	190900	79711240	5030	5030	5030	5030	0
126	20250110	190800	79711240	5030	5030	5030	5030	0
127	20250110	190700	79711240	5030	5030	5030	5030	0
128	20250110	190600	79711240	5030	5030	5030	5030	0
129	20250110	190500	79711240	5030	5030	5030	5030	0
130	20250110	190400	79711240	5030	5030	5030	5030	0
131	20250110	190300	79711240	5030	5030	5030	5030	0
132	20250110	190200	79711240	5030	5030	5030	5030	0
133	20250110	190100	79711240	5030	5030	5030	5030	0
134	20250110	190000	79711240	5030	5030	5030	5030	0
135	20250110	185900	79711240	5030	5030	5030	5030	0
136	20250110	185800	79711240	5030	5030	5030	5030	0
137	20250110	185700	79711240	5030	5030	5030	5030	0
138	20250110	185600	79711240	5030	5030	5030	5030	0
139	20250110	185500	79711240	5030	5030	5030	5030	0
140	20250110	185400	79711240	5030	5030	5030	5030	0
141	20250110	185300	79711240	5030	5030	5030	5030	0
142	20250110	185200	79711240	5030	5030	5030	5030	0
143	20250110	185100	79711240	5030	5030	5030	5030	0
144	20250110	185000	79711240	5030	5030	5030	5030	0
145	20250110	184900	79711240	5030	5030	5030	5030	0
146	20250110	184800	79711240	5030	5030	5030	5030	0
147	20250110	184700	79711240	5030	5030	5030	5030	0
148	20250110	184600	79711240	5030	5030	5030	5030	0
149	20250110	184500	79711240	5030	5030	5030	5030	0
150	20250110	184400	79711240	5030	5030	5030	5030	0
151	20250110	184300	79711240	5030	5030	5030	5030	0
152	20250110	184200	79711240	5030	5030	5030	5030	695
153	20250110	184100	79711240	5030	5030	5030	5030	0
154	20250110	184000	79711240	5030	5030	5030	5030	0
155	20250110	183900	79711240	5030	5030	5030	5030	0
156	20250110	183800	79711240	5030	5030	5030	5030	0
157	20250110	183700	79711240	5030	5030	5030	5030	0
158	20250110	183600	79711240	5030	5030	5030	5030	0
159	20250110	183500	79711240	5030	5030	5030	5030	0
160	20250110	183400	79711240	5030	5030	5030	5030	0
161	20250110	183300	79711240	5030	5030	5030	5030	0
162	20250110	183200	79711240	5030	5030	5030	5030	0
163	20250110	183100	79711240	5030	5030	5030	5030	0
164	20250110	183000	79711240	5030	5030	5030	5030	0
165	20250110	182900	79711240	5030	5030	5030	5030	0
166	20250110	182800	79711240	5030	5030	5030	5030	0
167	20250110	182700	79711240	5030	5030	5030	5030	0
168	20250110	182600	79711240	5030	5030	5030	5030	0
169	20250110	182500	79711240	5030	5030	5030	5030	0
170	20250110	182400	79711240	5030	5030	5030	5030	0
171	20250110	182300	79711240	5030	5030	5030	5030	0
172	20250110	182200	79711240	5030	5030	5030	5030	0
173	20250110	182100	79711240	5030	5030	5030	5030	0
174	20250110	182000	79711240	5030	5030	5030	5030	0
175	20250110	181900	79711240	5030	5030	5030	5030	0
176	20250110	181800	79711240	5030	5030	5030	5030	0
177	20250110	181700	79711240	5030	5030	5030	5030	0
178	20250110	181600	79711240	5030	5030	5030	5030	0
179	20250110	181500	79711240	5030	5030	5030	5030	0
180	20250110	181400	79711240	5030	5030	5030	5030	0
181	20250110	181300	79711240	5030	5030	5030	5030	0
182	20250110	181200	79711240	5030	5030	5030	5030	695
183	20250110	181100	79711240	5030	5030	5030	5030	0
184	20250110	181000	79711240	5030	5030	5030	5030	0
185	20250110	180900	79711240	5030	5030	5030	5030	0
186	20250110	180800	79711240	5030	5030	5030	5030	0
187	20250110	180700	79711240	5030	5030	5030	5030	0
188	20250110	180600	79711240	5030	5030	5030	5030	0
189	20250110	180500	79711240	5030	5030	5030	5030	0
190	20250110	180400	79711240	5030	5030	5030	5030	0
191	20250110	180300	79711240	5030	5030	5030	5030	0
192	20250110	180200	79711240	5030	5030	5030	5030	0
193	20250110	180100	79711240	5030	5030	5030	5030	0
194	20250110	180000	79711240	5030	5030	5030	5030	0
195	20250110	175900	79711240	5030	5030	5030	5030	0
196	20250110	175800	79711240	5030	5030	5030	5030	0
197	20250110	175700	79711240	5030	5030	5030	5030	0
198	20250110	175600	79711240	5030	5030	5030	5030	0
199	20250110	175500	79711240	5030	5030	5030	5030	0
200	20250110	175400	79711240	5030	5030	5030	5030	0
201	20250110	175300	79711240	5030	5030	5030	5030	0
202	20250110	175200	79711240	5030	5030	5030	5030	0
203	20250110	175100	79711240	5030	5030	5030	5030	0
204	20250110	175000	79711240	5030	5030	5030	5030	0
205	20250110	174900	79711240	5030	5030	5030	5030	0
206	20250110	174800	79711240	5030	5030	5030	5030	0
207	20250110	174700	79711240	5030	5030	5030	5030	0
208	20250110	174600	79711240	5030	5030	5030	5030	0
209	20250110	174500	79711240	5030	5030	5030	5030	0
210	20250110	174400	79711240	5030	5030	5030	5030	0
211	20250110	174300	79711240	5030	5030	5030	5030	0
212	20250110	174200	79711240	5030	5030	5030	5030	695
213	20250110	174100	79711240	5030	5030	5030	5030	0
214	20250110	174000	79711240	5030	5030	5030	5030	0
215	20250110	173900	79711240	5030	5030	5030	5030	0
216	20250110	173800	79711240	5030	5030	5030	5030	0
217	20250110	173700	79711240	5030	5030	5030	5030	0
218	20250110	173600	79711240	5030	5030	5030	5030	0
219	20250110	173500	79711240	5030	5030	5030	5030	0
220	20250110	173400	79711240	5030	5030	5030	5030	0
221	20250110	173300	79711240	5030	5030	5030	5030	0
222	20250110	173200	79711240	5030	5030	5030	5030	0
223	20250110	173100	79711240	5030	5030	5030	5030	0
224	20250110	173000	79711240	5030	5030	5030	5030	0
225	20250110	172900	79711240	5030	5030	5030	5030	0
226	20250110	172800	79711240	5030	5030	5030	5030	0
227	20250110	172700	79711240	5030	5030	5030	5030	0
228	20250110	172600	79711240	5030	5030	5030	5030	0
229	20250110	172500	79711240	5030	5030	5030	5030	0
230	20250110	172400	79711240	5030	5030	5030	5030	0
231	20250110	172300	79711240	5030	5030	5030	5030	0
232	20250110	172200	79711240	5030	5030	5030	5030	0
233	20250110	172100	79711240	5030	5030	5030	5030	0
234	20250110	172000	79711240	5030	5030	5030	5030	0
235	20250110	171900	79711240	5030	5030	5030	5030	0
236	20250110	171800	79711240	5030	5030	5030	5030	0
237	20250110	171700	79711240	5030	5030	5030	5030	0
238	20250110	171600	79711240	5030	5030	5030	5030	0
239	20250110	171500	79711240	5030	5030	5030	5030	0
240	20250110	171400	79711240	5030	5030	5030	5030	0
241	20250110	171300	79711240	5030	5030	5030	5030	0
242	20250110	171200	79711240	5030	5030	5030	5030	695
243	20250110	171100	79711240	5030	5030	5030	5030	0
244	20250110	171000	79711240	5030	5030	5030	5030	0
245	20250110	170900	79711240	5030	5030	5030	5030	0
246	20250110	170800	79711240	5030	5030	5030	5030	0
247	20250110	170700	79711240	5030	5030	5030	5030	0
248	20250110	170600	79711240	5030	5030	5030	5030	0
249	20250110	170500	79711240	5030	5030	5030	5030	0
250	20250110	170400	79711240	5030	5030	5030	5030	0
251	20250110	170300	79711240	5030	5030	5030	5030	0
252	20250110	170200	79711240	5030	5030	5030	5030	0
253	20250110	170100	79711240	5030	5030	5030	5030	0
254	20250110	170000	79711240	5030	5030	5030	5030	0
255	20250110	165900	79711240	5030	5030	5030	5030	0
256	20250110	165800	79711240	5030	5030	5030	5030	0
257	20250110	165700	79711240	5030	5030	5030	5030	0
258	20250110	165600	79711240	5030	5030	5030	5030	0
259	20250110	165500	79711240	5030	5030	5030	5030	0
260	20250110	165400	79711240	5030	5030	5030	5030	0
261	20250110	165300	79711240	5030	5030	5030	5030	0
262	20250110	165200	79711240	5030	5030	5030	5030	0
263	20250110	165100	79711240	5030	5030	5030	5030	0
264	20250110	165000	79711240	5030	5030	5030	5030	0
265	20250110	164900	79711240	5030	5030	5030	5030	0
266	20250110	164800	79711240	5030	5030	5030	5030	0
267	20250110	164700	79711240	5030	5030	5030	5030	0
268	20250110	164600	79711240	5030	5030	5030	5030	0
269	20250110	164500	79711240	5030	5030	5030	5030	0
270	20250110	164400	79711240	5030	5030	5030	5030	0
271	20250110	164300	79711240	5030	5030	5030	5030	0
272	20250110	164200	79711240	5030	5030	5030	5030	695
273	20250110	164100	79711240	5030	5030	5030	5030	0
274	20250110	164000	79711240	5030	5030	5030	5030	0
275	20250110	163900	79711240	5030	5030	5030	5030	0
276	20250110	163800	79711240	5030	5030	5030	5030	0
277	20250110	163700	79711240	5030	5030	5030	5030	0
278	20250110	163600	79711240	5030	5030	5030	5030	0
279	20250110	163500	79711240	5030	5030	5030	5030	0
280	20250110	163400	79711240	5030	5030	5030	5030	0
281	20250110	163300	79711240	5030	5030	5030	5030	0
282	20250110	163200	79711240	5030	5030	5030	5030	0
283	20250110	163100	79711240	5030	5030	5030	5030	0
284	20250110	163000	79711240	5030	5030	5030	5030	0
285	20250110	162900	79711240	5030	5030	5030	5030	0
286	20250110	162800	79711240	5030	5030	5030	5030	0
287	20250110	162700	79711240	5030	5030	5030	5030	0
288	20250110	162600	79711240	5030	5030	5030	5030	0
289	20250110	162500	79711240	5030	5030	5030	5030	0
290	20250110	162400	79711240	5030	5030	5030	5030	0
291	20250110	162300	79711240	5030	5030	5030	5030	0
292	20250110	162200	79711240	5030	5030	5030	5030	0
293	20250110	162100	79711240	5030	5030	5030	5030	0
294	20250110	162000	79711240	5030	5030	5030	5030	0
295	20250110	161900	79711240	5030	5030	5030	5030	0
296	20250110	161800	79711240	5030	5030	5030	5030	0
297	20250110	161700	79711240	5030	5030	5030	5030	0
298	20250110	161600	79711240	5030	5030	5030	5030	0
299	20250110	161500	79711240	5030	5030	5030	5030	0
300	20250110	161400	79711240	5030	5030	5030	5030	0
301	20250110	161300	79711240	5030	5030	5030	5030	0
302	20250110	161200	79711240	5030	5030	5030	5030	695
303	20250110	161100	79711240	5030	5030	5030	5030	0
304	20250110	161000	79711240	5030	5030	5030	5030	0
305	20250110	160900	79711240	5030	5030	5030	5030	0
306	20250110	160800	79711240	5030	5030	5030	5030	0
307	20250110	160700	79711240	5030	5030	5030	5030	0
308	20250110	160600	79711240	5030	5030	5030	5030	0
309	20250110	160500	79711240	5030	5030	5030	5030	0
310	20250110	160400	79711240	5030	5030	5030	5030	0
311	20250110	160300	79711240	5030	5030	5030	5030	0
312	20250110	160200	79711240	5030	5030	5030	5030	0
313	20250110	160100	79711240	5030	5030	5030	5030	0
314	20250110	160000	79711240	5030	5030	5030	5030	0
315	20250110	155900	79711240	5030	5030	5030	5030	0
316	20250110	155800	79711240	5030	5030	5030	5030	0
317	20250110	155700	79711240	5030	5030	5030	5030	0
318	20250110	155600	79711240	5030	5030	5030	5030	0
319	20250110	155500	79711240	5030	5030	5030	5030	0
320	20250110	155400	79711240	5030	5030	5030	5030	0
321	20250110	155300	79711240	5030	5030	5030	5030	0
322	20250110	155200	79711240	5030	5030	5030	5030	0
323	20250110	155100	79711240	5030	5030	5030	5030	0
324	20250110	155000	79711240	5030	5030	5030	5030	0
325	20250110	154900	79711240	5030	5030	5030	5030	0
326	20250110	154800	79711240	5030	5030	5030	5030	0
327	20250110	154700	79711240	5030	5030	5030	5030	0
328	20250110	154600	79711240	5030	5030	5030	5030	0
329	20250110	154500	79711240	5030	5030	5030	5030	0
330	20250110	154400	79711240	5030	5030	5030	5030	0
331	20250110	154300	79711240	5030	5030	5030	5030	0
332	20250110	154200	79711240	5030	5030	5030	5030	695
333	20250110	154100	79711240	5030	5030	5030	5030	0
334	20250110	154000	79711240	5030	5030	5030	5030	0
335	20250110	153900	79711240	5030	5030	5030	5030	0
336	20250110	153800	79711240	5030	5030	5030	5030	0
337	20250110	153700	79711240	5030	5030	5030	5030	0
338	20250110	153600	79711240	5030	5030	5030	5030	0
339	20250110	153500	79711240	5030	5030	5030	5030	0
340	20250110	153400	79711240	5030	5030	5030	5030	0
341	20250110	153300	79711240	5030	5030	5030	5030	0
342	20250110	153200	79711240	5030	5030	5030	5030	0
343	20250110	153100	79711240	5030	5030	5030	5030	0
344	20250110	153000	79711240	5030	5030	5030	5030	695
345	20250110	152900	76215390	5010	5010	5010	5010	0
346	20250110	152800	76215390	5010	5010	5010	5010	0
347	20250110	152700	76215390	5010	5010	5010	5010	0
348	20250110	152600	76215390	5010	5010	5010	5010	0
349	20250110	152500	76215390	5010	5010	5010	5010	0
350	20250110	152400	76215390	5010	5010	5010	5010	0
351	20250110	152300	76215390	5010	5010	5010	5010	0
352	20250110	152200	76215390	5010	5010	5010	5010	0
353	20250110	152100	76215390	5010	5010	5010	5010	0
354	20250110	152000	76215390	5010	5010	5010	5010	0
355	20250110	151900	76215390	5010	5030	5030	5010	117
356	20250110	151800	75627040	5010	5010	5010	5010	0
357	20250110	151700	75627040	5010	5010	5010	5010	45
358	20250110	151600	75401590	5010	5010	5010	5010	0
359	20250110	151500	75401590	5010	5010	5010	5010	200
360	20250110	151400	74399590	5030	5030	5030	5030	0
361	20250110	151300	74399590	5030	5030	5030	5030	73
362	20250110	151200	74032400	5030	5030	5030	5030	71
363	20250110	151100	73675270	5040	5040	5040	5040	0
364	20250110	151000	73675270	5040	5040	5040	5040	85
365	20250110	150900	73246870	5030	5030	5030	5030	1000
366	20250110	150800	68216870	5030	5030	5030	5030	0
367	20250110	150700	68216870	5030	5030	5030	5030	20
368	20250110	150600	68116270	5010	5010	5010	5010	1
369	20250110	150500	68111260	5030	5030	5030	5030	0
370	20250110	150400	68111260	5030	5030	5030	5030	38
371	20250110	150300	67920120	5020	5020	5020	5020	0
372	20250110	150200	67920120	5020	5020	5020	5020	0
373	20250110	150100	67920120	5020	5020	5020	5020	0
374	20250110	150000	67920120	5020	5020	5020	5020	0
375	20250110	145900	67920120	5020	5020	5020	5020	0
376	20250110	145800	67920120	5020	5030	5030	5020	293
377	20250110	145700	66447770	5030	5030	5030	5030	0
378	20250110	145600	66447770	5030	5030	5030	5030	0
379	20250110	145500	66447770	5030	5030	5030	5030	0
380	20250110	145400	66447770	5030	5030	5030	5030	0
381	20250110	145300	66447770	5030	5030	5030	5030	117
382	20250110	145200	65859260	5010	5010	5010	5010	0
383	20250110	145100	65859260	5010	5010	5010	5010	0
384	20250110	145000	65859260	5010	5010	5010	5010	0
385	20250110	144900	65859260	5010	5010	5010	5010	5
386	20250110	144800	65834210	5030	5030	5030	5030	0
387	20250110	144700	65834210	5030	5030	5030	5030	104
388	20250110	144600	65311090	5010	5010	5010	5010	0
389	20250110	144500	65311090	5010	5010	5010	5010	0
390	20250110	144400	65311090	5010	5010	5010	5010	0
391	20250110	144300	65311090	5010	5010	5010	5010	1
392	20250110	144200	65306080	5020	5020	5020	5020	0
393	20250110	144100	65306080	5020	5020	5020	5020	0
394	20250110	144000	65306080	5020	5020	5020	5020	144
395	20250110	143900	64583200	5000	5000	5000	5000	1
396	20250110	143800	64578200	5020	5020	5020	5020	0
397	20250110	143700	64578200	5020	5020	5020	5020	40
398	20250110	143600	64377400	5020	5020	5020	5020	0
399	20250110	143500	64377400	5020	5020	5020	5020	0
400	20250110	143400	64377400	5020	5020	5020	5020	0
401	20250110	143300	64377400	5020	5020	5020	5020	0
402	20250110	143200	64377400	5020	5020	5020	5020	0
403	20250110	143100	64377400	5020	5020	5020	5020	166
404	20250110	143000	63544080	5020	5020	5020	5020	0
405	20250110	142900	63544080	5020	5020	5020	5020	0
406	20250110	142800	63544080	5020	5020	5020	5020	0
407	20250110	142700	63544080	5020	5020	5020	5020	0
408	20250110	142600	63544080	5020	5020	5020	5020	103
409	20250110	142500	63027020	5020	5020	5020	5020	0
410	20250110	142400	63027020	5020	5020	5020	5020	0
411	20250110	142300	63027020	5020	5020	5020	5020	0
412	20250110	142200	63027020	5020	5020	5020	5020	1
413	20250110	142100	63022000	5020	5020	5020	5020	0
414	20250110	142000	63022000	5020	5020	5020	5020	0
415	20250110	141900	63022000	5020	5020	5020	5020	0
416	20250110	141800	63022000	5020	5020	5020	5020	0
417	20250110	141700	63022000	5020	5020	5020	5020	0
418	20250110	141600	63022000	5020	5020	5020	5020	0
419	20250110	141500	63022000	5020	5020	5020	5020	0
420	20250110	141400	63022000	5020	5020	5020	5020	0
421	20250110	141300	63022000	5020	5020	5020	5020	0
422	20250110	141200	63022000	5020	4990	5020	4990	52
423	20250110	141100	62760990	4995	4995	4995	4995	0
424	20250110	141000	62760990	4995	4995	4995	4995	0
425	20250110	140900	62760990	4995	4995	4995	4995	0
426	20250110	140800	62760990	4995	4995	4995	4995	100
427	20250110	140700	62261490	5020	5020	5020	5020	0
428	20250110	140600	62261490	5020	5020	5020	5020	0
429	20250110	140500	62261490	5020	5020	5020	5020	148
430	20250110	140400	61518530	5020	5020	5020	5020	0
431	20250110	140300	61518530	5020	5020	5020	5020	0
432	20250110	140200	61518530	5020	5020	5020	5020	0
433	20250110	140100	61518530	5020	5020	5020	5020	0
434	20250110	140000	61518530	5020	5020	5020	5020	0
435	20250110	135900	61518530	5020	5020	5020	5020	0
436	20250110	135800	61518530	5020	5020	5020	5020	0
437	20250110	135700	61518530	5020	5020	5020	5020	0
438	20250110	135600	61518530	5020	5020	5020	5020	154
439	20250110	135500	60745450	5020	5020	5020	5020	0
440	20250110	135400	60745450	5020	5020	5020	5020	0
441	20250110	135300	60745450	5020	5020	5020	5020	0
442	20250110	135200	60745450	5020	5020	5020	5020	0
443	20250110	135100	60745450	5020	5020	5020	5020	0
444	20250110	135000	60745450	5020	5010	5020	5010	202
445	20250110	134900	59732410	5000	5000	5000	5000	0
446	20250110	134800	59732410	5000	5000	5000	5000	0
447	20250110	134700	59732410	5000	5000	5000	5000	0
448	20250110	134600	59732410	5000	5000	5000	5000	0
449	20250110	134500	59732410	5000	5000	5000	5000	0
450	20250110	134400	59732410	5000	5000	5000	5000	0
451	20250110	134300	59732410	5000	5000	5000	5000	126
452	20250110	134200	59102410	5000	5000	5000	5000	50
453	20250110	134100	58852410	4990	4990	4990	4990	0
454	20250110	134000	58852410	4990	4990	4990	4990	0
455	20250110	133900	58852410	4990	4990	4990	4990	0
456	20250110	133800	58852410	4990	4990	4990	4990	0
457	20250110	133700	58852410	4990	4990	4990	4990	0
458	20250110	133600	58852410	4990	5000	5000	4990	22
459	20250110	133500	58742420	5000	5000	5000	5000	0
460	20250110	133400	58742420	5000	5000	5000	5000	0
461	20250110	133300	58742420	5000	5000	5000	5000	4
462	20250110	133200	58722420	5000	5000	5000	5000	0
463	20250110	133100	58722420	5000	5000	5000	5000	0
464	20250110	133000	58722420	5000	5000	5000	5000	0
465	20250110	132900	58722420	5000	4990	5000	4990	107
466	20250110	132800	58187430	4990	4990	4990	4990	0
467	20250110	132700	58187430	4990	4990	4990	4990	0
468	20250110	132600	58187430	4990	4990	4990	4990	0
469	20250110	132500	58187430	4990	4990	4990	4990	0
470	20250110	132400	58187430	4990	4990	4990	4990	114
471	20250110	132300	57618570	4990	4990	4990	4990	0
472	20250110	132200	57618570	4990	4990	4990	4990	1
473	20250110	132100	57613580	4990	4990	4990	4990	0
474	20250110	132000	57613580	4990	4990	4990	4990	0
475	20250110	131900	57613580	4990	4990	4990	4990	0
476	20250110	131800	57613580	4990	4990	4990	4990	0
477	20250110	131700	57613580	4990	4990	4990	4990	0
478	20250110	131600	57613580	4990	4990	4990	4990	0
479	20250110	131500	57613580	4990	4990	4990	4990	0
480	20250110	131400	57613580	4990	4990	4990	4990	0
481	20250110	131300	57613580	4990	4990	4990	4990	782
482	20250110	131200	53711400	4995	4995	4995	4995	0
483	20250110	131100	53711400	4995	4995	4995	4995	0
484	20250110	131000	53711400	4995	4995	4995	4995	0
485	20250110	130900	53711400	4995	4995	4995	4995	0
486	20250110	130800	53711400	4995	4995	4995	4995	220
487	20250110	130700	52612500	5000	5000	5000	5000	0
488	20250110	130600	52612500	5000	5000	5000	5000	1
489	20250110	130500	52607500	4995	4995	4995	4995	0
490	20250110	130400	52607500	4995	5000	5000	4995	177
491	20250110	130300	51722505	5000	5000	5000	5000	0
492	20250110	130200	51722505	5000	5000	5000	5000	0
493	20250110	130100	51722505	5000	5000	5000	5000	0
494	20250110	130000	51722505	5000	5000	5000	5000	0
495	20250110	125900	51722505	5000	5000	5000	5000	0
496	20250110	125800	51722505	5000	5000	5000	5000	0
497	20250110	125700	51722505	5000	5000	5000	5000	0
498	20250110	125600	51722505	5000	5000	5000	5000	145
499	20250110	125500	50997505	5000	5000	5000	5000	0
500	20250110	125400	50997505	5000	5000	5000	5000	0
501	20250110	125300	50997505	5000	5000	5000	5000	0
502	20250110	125200	50997505	5000	5000	5000	5000	0
503	20250110	125100	50997505	5000	5000	5000	5000	0
504	20250110	125000	50997505	5000	5000	5000	5000	0
505	20250110	124900	50997505	5000	5000	5000	5000	0
506	20250110	124800	50997505	5000	5000	5000	5000	0
507	20250110	124700	50997505	5000	5000	5000	5000	0
508	20250110	124600	50997505	5000	4995	5000	4995	28
509	20250110	124500	50857580	5000	5000	5000	5000	0
510	20250110	124400	50857580	5000	5000	5000	5000	0
511	20250110	124300	50857580	5000	5000	5000	5000	0
512	20250110	124200	50857580	5000	5000	5000	5000	0
513	20250110	124100	50857580	5000	5000	5000	5000	71
514	20250110	124000	50502580	5000	5000	5000	5000	0
515	20250110	123900	50502580	5000	5000	5000	5000	0
516	20250110	123800	50502580	5000	5000	5000	5000	0
517	20250110	123700	50502580	5000	5000	5000	5000	0
518	20250110	123600	50502580	5000	5000	5000	5000	10
519	20250110	123500	50452580	4995	4995	4995	4995	1
520	20250110	123400	50447585	5000	5000	5000	5000	0
521	20250110	123300	50447585	5000	5000	5000	5000	0
522	20250110	123200	50447585	5000	5000	5000	5000	0
523	20250110	123100	50447585	5000	5000	5000	5000	0
524	20250110	123000	50447585	5000	5000	5000	5000	0
525	20250110	122900	50447585	5000	5000	5000	5000	0
526	20250110	122800	50447585	5000	5000	5000	5000	0
527	20250110	122700	50447585	5000	5000	5000	5000	0
528	20250110	122600	50447585	5000	5000	5000	5000	1
529	20250110	122500	50442585	4990	4990	4990	4990	0
530	20250110	122400	50442585	4990	4990	4990	4990	0
531	20250110	122300	50442585	4990	4990	4990	4990	0
532	20250110	122200	50442585	4990	4990	4990	4990	0
533	20250110	122100	50442585	4990	4990	4990	4990	1
534	20250110	122000	50437595	4990	4990	4990	4990	0
535	20250110	121900	50437595	4990	4990	4990	4990	0
536	20250110	121800	50437595	4990	4990	4990	4990	0
537	20250110	121700	50437595	4990	4990	4990	4990	0
538	20250110	121600	50437595	4990	4990	4990	4990	0
539	20250110	121500	50437595	4990	4990	4990	4990	0
540	20250110	121400	50437595	4990	4990	4990	4990	287
541	20250110	121300	49005465	4990	4990	4990	4990	0
542	20250110	121200	49005465	4990	4990	4990	4990	0
543	20250110	121100	49005465	4990	4990	4990	4990	241
544	20250110	121000	47802875	5000	5000	5000	5000	0
545	20250110	120900	47802875	5000	5000	5000	5000	0
546	20250110	120800	47802875	5000	5000	5000	5000	10
547	20250110	120700	47752875	4990	4990	4990	4990	0
548	20250110	120600	47752875	4990	4990	4990	4990	0
549	20250110	120500	47752875	4990	4990	4990	4990	0
550	20250110	120400	47752875	4990	4990	4990	4990	0
551	20250110	120300	47752875	4990	4990	4990	4990	102
552	20250110	120200	47243895	4990	4990	4990	4990	218
553	20250110	120100	46156075	5000	5000	5000	5000	0
554	20250110	120000	46156075	5000	5000	5000	5000	0
555	20250110	115900	46156075	5000	5000	5000	5000	0
556	20250110	115800	46156075	5000	5000	5000	5000	0
557	20250110	115700	46156075	5000	5000	5000	5000	0
558	20250110	115600	46156075	5000	5000	5000	5000	0
559	20250110	115500	46156075	5000	5000	5000	5000	10
560	20250110	115400	46106075	5010	5010	5010	5010	0
561	20250110	115300	46106075	5010	5010	5010	5010	0
562	20250110	115200	46106075	5010	5010	5010	5010	0
563	20250110	115100	46106075	5010	5010	5010	5010	0
564	20250110	115000	46106075	5010	5010	5010	5010	0
565	20250110	114900	46106075	5010	5010	5010	5010	2
566	20250110	114800	46096055	5010	5010	5010	5010	0
567	20250110	114700	46096055	5010	5010	5010	5010	0
568	20250110	114600	46096055	5010	5010	5010	5010	0
569	20250110	114500	46096055	5010	5010	5010	5010	58
570	20250110	114400	45805475	5010	5010	5010	5010	0
571	20250110	114300	45805475	5010	5010	5010	5010	0
572	20250110	114200	45805475	5010	5010	5010	5010	0
573	20250110	114100	45805475	5010	5010	5010	5010	396
574	20250110	114000	43821515	5020	5010	5020	5010	20
575	20250110	113900	43721215	5010	5010	5010	5010	0
576	20250110	113800	43721215	5010	5010	5010	5010	0
577	20250110	113700	43721215	5010	5010	5010	5010	594
578	20250110	113600	40745275	5020	5020	5020	5020	0
579	20250110	113500	40745275	5020	5020	5020	5020	0
580	20250110	113400	40745275	5020	5020	5020	5020	0
581	20250110	113300	40745275	5020	5020	5020	5020	0
582	20250110	113200	40745275	5020	5020	5020	5020	0
583	20250110	113100	40745275	5020	5020	5020	5020	0
584	20250110	113000	40745275	5020	5020	5020	5020	0
585	20250110	112900	40745275	5020	5020	5020	5020	0
586	20250110	112800	40745275	5020	5020	5020	5020	0
587	20250110	112700	40745275	5020	5020	5020	5020	0
588	20250110	112600	40745275	5020	5020	5020	5020	0
589	20250110	112500	40745275	5020	5020	5020	5020	0
590	20250110	112400	40745275	5020	5020	5020	5020	0
591	20250110	112300	40745275	5020	5020	5020	5020	0
592	20250110	112200	40745275	5020	5020	5020	5020	0
593	20250110	112100	40745275	5020	5010	5020	5010	80
594	20250110	112000	40344435	4990	4990	4990	4990	121
595	20250110	111900	39740645	5010	5010	5010	5010	0
596	20250110	111800	39740645	5010	5010	5010	5010	0
597	20250110	111700	39740645	5010	5010	5010	5010	0
598	20250110	111600	39740645	5010	5010	5010	5010	1
599	20250110	111500	39735635	5020	5020	5020	5020	0
600	20250110	111400	39735635	5020	5020	5020	5020	0
601	20250110	111300	39735635	5020	5020	5020	5020	0
602	20250110	111200	39735635	5020	5020	5020	5020	0
603	20250110	111100	39735635	5020	5020	5020	5020	0
604	20250110	111000	39735635	5020	5020	5020	5020	0
605	20250110	110900	39735635	5020	5020	5020	5020	0
606	20250110	110800	39735635	5020	5020	5020	5020	0
607	20250110	110700	39735635	5020	5020	5020	5020	0
608	20250110	110600	39735635	5020	5020	5020	5020	0
609	20250110	110500	39735635	5020	5020	5020	5020	0
610	20250110	110400	39735635	5020	5020	5020	5020	0
611	20250110	110300	39735635	5020	5020	5020	5020	10
612	20250110	110200	39685435	4990	4990	4990	4990	3
613	20250110	110100	39670465	5020	5020	5020	5020	0
614	20250110	110000	39670465	5020	5020	5020	5020	0
615	20250110	105900	39670465	5020	5020	5020	5020	10
616	20250110	105800	39620265	4990	4990	4990	4990	0
617	20250110	105700	39620265	4990	4990	4990	4990	0
618	20250110	105600	39620265	4990	4990	4990	4990	0
619	20250110	105500	39620265	4990	4990	4990	4990	1203
620	20250110	105400	33617295	4995	4995	4995	4995	240
621	20250110	105300	32418495	4995	4995	4995	4995	260
622	20250110	105200	31119795	5030	5030	5030	5030	0
623	20250110	105100	31119795	5030	5030	5030	5030	0
624	20250110	105000	31119795	5030	5030	5030	5030	0
625	20250110	104900	31119795	5030	5030	5030	5030	0
626	20250110	104800	31119795	5030	5030	5030	5030	0
627	20250110	104700	31119795	5030	5030	5030	5030	0
628	20250110	104600	31119795	5030	5030	5030	5030	0
629	20250110	104500	31119795	5030	5000	5030	5000	130
630	20250110	104400	30469555	4995	4995	4995	4995	0
631	20250110	104300	30469555	4995	5000	5000	4995	612
632	20250110	104200	27409840	5030	5030	5030	5030	0
633	20250110	104100	27409840	5030	5030	5030	5030	20
634	20250110	104000	27309240	5000	5000	5000	5000	0
635	20250110	103900	27309240	5000	5000	5000	5000	330
636	20250110	103800	25659240	5030	5030	5030	5030	0
637	20250110	103700	25659240	5030	5030	5030	5030	0
638	20250110	103600	25659240	5030	5030	5030	5030	0
639	20250110	103500	25659240	5030	5030	5030	5030	5
640	20250110	103400	25634090	5030	5030	5030	5030	0
641	20250110	103300	25634090	5030	5030	5030	5030	0
642	20250110	103200	25634090	5030	5030	5030	5030	0
643	20250110	103100	25634090	5030	5030	5030	5030	0
644	20250110	103000	25634090	5030	5030	5030	5030	0
645	20250110	102900	25634090	5030	5030	5030	5030	0
646	20250110	102800	25634090	5030	5030	5030	5030	43
647	20250110	102700	25417800	5030	5030	5030	5030	0
648	20250110	102600	25417800	5030	5030	5030	5030	1
649	20250110	102500	25412770	5030	5030	5030	5030	0
650	20250110	102400	25412770	5030	5030	5030	5030	2
651	20250110	102300	25402710	5030	5030	5030	5030	1
652	20250110	102200	25397680	5030	5030	5030	5030	0
653	20250110	102100	25397680	5030	5030	5030	5030	32
654	20250110	102000	25236720	5030	5030	5030	5030	0
655	20250110	101900	25236720	5030	5030	5030	5030	0
656	20250110	101800	25236720	5030	5030	5030	5030	0
657	20250110	101700	25236720	5030	5030	5030	5030	230
658	20250110	101600	24079820	5030	5030	5030	5030	0
659	20250110	101500	24079820	5030	5030	5030	5030	0
660	20250110	101400	24079820	5030	5030	5030	5030	0
661	20250110	101300	24079820	5030	5030	5030	5030	1
662	20250110	101200	24074790	5030	5030	5030	5030	0
663	20250110	101100	24074790	5030	5030	5030	5030	0
664	20250110	101000	24074790	5030	5030	5030	5030	10
665	20250110	100900	24024490	5030	5030	5030	5030	20
666	20250110	100800	23923890	5010	5010	5010	5010	10
667	20250110	100700	23873790	5010	5010	5010	5010	0
668	20250110	100600	23873790	5010	5000	5010	5000	5
669	20250110	100500	23848770	5010	5010	5010	5010	1170
670	20250110	100400	17987070	5030	5030	5030	5030	1
671	20250110	100300	17982040	5030	5030	5030	5030	49
672	20250110	100200	17735570	5030	5030	5030	5030	0
673	20250110	100100	17735570	5030	5030	5030	5030	0
674	20250110	100000	17735570	5030	5030	5030	5030	0
675	20250110	095900	17735570	5030	5010	5030	5010	114
676	20250110	095800	17164090	5030	5030	5030	5030	0
677	20250110	095700	17164090	5030	5030	5030	5030	0
678	20250110	095600	17164090	5030	5030	5030	5030	10
679	20250110	095500	17113790	5030	5030	5030	5030	0
680	20250110	095400	17113790	5030	5030	5030	5030	0
681	20250110	095300	17113790	5030	5030	5030	5030	0
682	20250110	095200	17113790	5030	5030	5030	5030	1
683	20250110	095100	17108760	5030	5030	5030	5030	0
684	20250110	095000	17108760	5030	5030	5030	5030	0
685	20250110	094900	17108760	5030	5030	5030	5030	0
686	20250110	094800	17108760	5030	5030	5030	5030	0
687	20250110	094700	17108760	5030	5030	5030	5030	1
688	20250110	094600	17103730	5030	5030	5030	5030	20
689	20250110	094500	17003130	5040	5040	5040	5040	0
690	20250110	094400	17003130	5040	5040	5040	5040	0
691	20250110	094300	17003130	5040	5040	5040	5040	0
692	20250110	094200	17003130	5040	5040	5040	5040	0
693	20250110	094100	17003130	5040	5040	5040	5040	30
694	20250110	094000	16851930	5010	5010	5010	5010	0
695	20250110	093900	16851930	5010	5010	5010	5010	0
696	20250110	093800	16851930	5010	5010	5010	5010	0
697	20250110	093700	16851930	5010	5050	5050	5010	290
698	20250110	093600	15398630	5020	5020	5020	5020	0
699	20250110	093500	15398630	5020	5020	5020	5020	0
700	20250110	093400	15398630	5020	5050	5050	5020	30
701	20250110	093300	15247730	5020	5020	5020	5020	191
702	20250110	093200	14288910	5020	5020	5020	5020	0
703	20250110	093100	14288910	5020	5020	5020	5020	0
704	20250110	093000	14288910	5020	5020	5020	5020	0
705	20250110	092900	14288910	5020	5020	5020	5020	0
706	20250110	092800	14288910	5020	5020	5020	5020	0
707	20250110	092700	14288910	5020	5020	5020	5020	0
708	20250110	092600	14288910	5020	5020	5020	5020	204
709	20250110	092500	13264830	5020	5020	5020	5020	100
710	20250110	092400	12762830	5030	5030	5030	5030	0
711	20250110	092300	12762830	5030	5030	5030	5030	176
712	20250110	092200	11877550	5060	5060	5060	5060	0
713	20250110	092100	11877550	5060	5060	5060	5060	1
714	20250110	092000	11872490	5060	5060	5060	5060	0
715	20250110	091900	11872490	5060	5060	5060	5060	126
716	20250110	091800	11234930	5040	5040	5040	5040	0
717	20250110	091700	11234930	5040	5040	5040	5040	100
718	20250110	091600	10730930	5070	5070	5070	5070	165
719	20250110	091500	9894380	5070	5070	5070	5070	10
720	20250110	091400	9843680	5070	5070	5070	5070	0
721	20250110	091300	9843680	5070	5070	5070	5070	0
722	20250110	091200	9843680	5070	5070	5070	5070	7
723	20250110	091100	9808190	5060	5060	5060	5060	1
724	20250110	091000	9803130	5030	5030	5030	5030	0
725	20250110	090900	9803130	5030	5030	5030	5030	0
726	20250110	090800	9803130	5030	5030	5030	5030	0
727	20250110	090700	9803130	5030	5030	5030	5030	0
728	20250110	090600	9803130	5030	5030	5030	5030	0
729	20250110	090500	9803130	5030	5020	5080	5020	1312
730	20250110	090400	3172350	4990	4990	4990	4990	0
731	20250110	090300	3172350	4990	4990	4990	4990	0
732	20250110	090200	3172350	4990	4990	4990	4990	9
733	20250110	090100	3127440	4980	4980	4980	4980	0
734	20250110	090000	3127440	4980	4980	4980	4980	628