KissMeData/007820/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185000	121979030	4085	4085	4085	4085	414
3	20250116	184900	121979030	4085	4085	4085	4085	0
4	20250116	184800	121979030	4085	4085	4085	4085	0
5	20250116	184700	121979030	4085	4085	4085	4085	0
6	20250116	184600	121979030	4085	4085	4085	4085	0
7	20250116	184500	121979030	4085	4085	4085	4085	0
8	20250116	184400	121979030	4085	4085	4085	4085	0
9	20250116	184300	121979030	4085	4085	4085	4085	0
10	20250116	184200	121979030	4085	4085	4085	4085	0
11	20250116	184100	121979030	4085	4085	4085	4085	0
12	20250116	184000	121979030	4085	4085	4085	4085	0
13	20250116	183900	121979030	4085	4085	4085	4085	0
14	20250116	183800	121979030	4085	4085	4085	4085	0
15	20250116	183700	121979030	4085	4085	4085	4085	0
16	20250116	183600	121979030	4085	4085	4085	4085	0
17	20250116	183500	121979030	4085	4085	4085	4085	0
18	20250116	183400	121979030	4085	4085	4085	4085	0
19	20250116	183300	121979030	4085	4085	4085	4085	0
20	20250116	183200	121979030	4085	4085	4085	4085	0
21	20250116	183100	121979030	4085	4085	4085	4085	0
22	20250116	183000	121979030	4085	4085	4085	4085	0
23	20250116	182900	121979030	4085	4085	4085	4085	0
24	20250116	182800	121979030	4085	4085	4085	4085	0
25	20250116	182700	121979030	4085	4085	4085	4085	0
26	20250116	182600	121979030	4085	4085	4085	4085	0
27	20250116	182500	121979030	4085	4085	4085	4085	0
28	20250116	182400	121979030	4085	4085	4085	4085	0
29	20250116	182300	121979030	4085	4085	4085	4085	0
30	20250116	182200	121979030	4085	4085	4085	4085	0
31	20250116	182100	121979030	4085	4085	4085	4085	0
32	20250116	182000	121979030	4085	4085	4085	4085	414
33	20250116	181900	121979030	4085	4085	4085	4085	0
34	20250116	181800	121979030	4085	4085	4085	4085	0
35	20250116	181700	121979030	4085	4085	4085	4085	0
36	20250116	181600	121979030	4085	4085	4085	4085	0
37	20250116	181500	121979030	4085	4085	4085	4085	0
38	20250116	181400	121979030	4085	4085	4085	4085	0
39	20250116	181300	121979030	4085	4085	4085	4085	0
40	20250116	181200	121979030	4085	4085	4085	4085	0
41	20250116	181100	121979030	4085	4085	4085	4085	0
42	20250116	181000	121979030	4085	4085	4085	4085	0
43	20250116	180900	121979030	4085	4085	4085	4085	0
44	20250116	180800	121979030	4085	4085	4085	4085	0
45	20250116	180700	121979030	4085	4085	4085	4085	0
46	20250116	180600	121979030	4085	4085	4085	4085	0
47	20250116	180500	121979030	4085	4085	4085	4085	0
48	20250116	180400	121979030	4085	4085	4085	4085	0
49	20250116	180300	121979030	4085	4085	4085	4085	0
50	20250116	180200	121979030	4085	4085	4085	4085	0
51	20250116	180100	121979030	4085	4085	4085	4085	0
52	20250116	180000	121979030	4085	4085	4085	4085	0
53	20250116	175900	121979030	4085	4085	4085	4085	0
54	20250116	175800	121979030	4085	4085	4085	4085	0
55	20250116	175700	121979030	4085	4085	4085	4085	0
56	20250116	175600	121979030	4085	4085	4085	4085	0
57	20250116	175500	121979030	4085	4085	4085	4085	0
58	20250116	175400	121979030	4085	4085	4085	4085	0
59	20250116	175300	121979030	4085	4085	4085	4085	0
60	20250116	175200	121979030	4085	4085	4085	4085	0
61	20250116	175100	121979030	4085	4085	4085	4085	0
62	20250116	175000	121979030	4085	4085	4085	4085	414
63	20250116	174900	121979030	4085	4085	4085	4085	0
64	20250116	174800	121979030	4085	4085	4085	4085	0
65	20250116	174700	121979030	4085	4085	4085	4085	0
66	20250116	174600	121979030	4085	4085	4085	4085	0
67	20250116	174500	121979030	4085	4085	4085	4085	0
68	20250116	174400	121979030	4085	4085	4085	4085	0
69	20250116	174300	121979030	4085	4085	4085	4085	0
70	20250116	174200	121979030	4085	4085	4085	4085	0
71	20250116	174100	121979030	4085	4085	4085	4085	0
72	20250116	174000	121979030	4085	4085	4085	4085	0
73	20250116	173900	121979030	4085	4085	4085	4085	0
74	20250116	173800	121979030	4085	4085	4085	4085	0
75	20250116	173700	121979030	4085	4085	4085	4085	0
76	20250116	173600	121979030	4085	4085	4085	4085	0
77	20250116	173500	121979030	4085	4085	4085	4085	0
78	20250116	173400	121979030	4085	4085	4085	4085	0
79	20250116	173300	121979030	4085	4085	4085	4085	0
80	20250116	173200	121979030	4085	4085	4085	4085	0
81	20250116	173100	121979030	4085	4085	4085	4085	0
82	20250116	173000	121979030	4085	4085	4085	4085	0
83	20250116	172900	121979030	4085	4085	4085	4085	0
84	20250116	172800	121979030	4085	4085	4085	4085	0
85	20250116	172700	121979030	4085	4085	4085	4085	0
86	20250116	172600	121979030	4085	4085	4085	4085	0
87	20250116	172500	121979030	4085	4085	4085	4085	0
88	20250116	172400	121979030	4085	4085	4085	4085	0
89	20250116	172300	121979030	4085	4085	4085	4085	0
90	20250116	172200	121979030	4085	4085	4085	4085	0
91	20250116	172100	121979030	4085	4085	4085	4085	0
92	20250116	172000	121979030	4085	4085	4085	4085	414
93	20250116	171900	121979030	4085	4085	4085	4085	0
94	20250116	171800	121979030	4085	4085	4085	4085	0
95	20250116	171700	121979030	4085	4085	4085	4085	0
96	20250116	171600	121979030	4085	4085	4085	4085	0
97	20250116	171500	121979030	4085	4085	4085	4085	0
98	20250116	171400	121979030	4085	4085	4085	4085	0
99	20250116	171300	121979030	4085	4085	4085	4085	0
100	20250116	171200	121979030	4085	4085	4085	4085	0
101	20250116	171100	121979030	4085	4085	4085	4085	0
102	20250116	171000	121979030	4085	4085	4085	4085	0
103	20250116	170900	121979030	4085	4085	4085	4085	0
104	20250116	170800	121979030	4085	4085	4085	4085	0
105	20250116	170700	121979030	4085	4085	4085	4085	0
106	20250116	170600	121979030	4085	4085	4085	4085	0
107	20250116	170500	121979030	4085	4085	4085	4085	0
108	20250116	170400	121979030	4085	4085	4085	4085	0
109	20250116	170300	121979030	4085	4085	4085	4085	0
110	20250116	170200	121979030	4085	4085	4085	4085	0
111	20250116	170100	121979030	4085	4085	4085	4085	0
112	20250116	170000	121979030	4085	4085	4085	4085	0
113	20250116	165900	121979030	4085	4085	4085	4085	0
114	20250116	165800	121979030	4085	4085	4085	4085	0
115	20250116	165700	121979030	4085	4085	4085	4085	0
116	20250116	165600	121979030	4085	4085	4085	4085	0
117	20250116	165500	121979030	4085	4085	4085	4085	0
118	20250116	165400	121979030	4085	4085	4085	4085	0
119	20250116	165300	121979030	4085	4085	4085	4085	0
120	20250116	165200	121979030	4085	4085	4085	4085	0
121	20250116	165100	121979030	4085	4085	4085	4085	0
122	20250116	165000	121979030	4085	4085	4085	4085	414
123	20250116	164900	121979030	4085	4085	4085	4085	0
124	20250116	164800	121979030	4085	4085	4085	4085	0
125	20250116	164700	121979030	4085	4085	4085	4085	0
126	20250116	164600	121979030	4085	4085	4085	4085	0
127	20250116	164500	121979030	4085	4085	4085	4085	0
128	20250116	164400	121979030	4085	4085	4085	4085	0
129	20250116	164300	121979030	4085	4085	4085	4085	0
130	20250116	164200	121979030	4085	4085	4085	4085	0
131	20250116	164100	121979030	4085	4085	4085	4085	0
132	20250116	164000	121979030	4085	4085	4085	4085	0
133	20250116	163900	121979030	4085	4085	4085	4085	0
134	20250116	163800	121979030	4085	4085	4085	4085	0
135	20250116	163700	121979030	4085	4085	4085	4085	0
136	20250116	163600	121979030	4085	4085	4085	4085	0
137	20250116	163500	121979030	4085	4085	4085	4085	0
138	20250116	163400	121979030	4085	4085	4085	4085	0
139	20250116	163300	121979030	4085	4085	4085	4085	0
140	20250116	163200	121979030	4085	4085	4085	4085	0
141	20250116	163100	121979030	4085	4085	4085	4085	0
142	20250116	163000	121979030	4085	4085	4085	4085	0
143	20250116	162900	121979030	4085	4085	4085	4085	0
144	20250116	162800	121979030	4085	4085	4085	4085	0
145	20250116	162700	121979030	4085	4085	4085	4085	0
146	20250116	162600	121979030	4085	4085	4085	4085	0
147	20250116	162500	121979030	4085	4085	4085	4085	0
148	20250116	162400	121979030	4085	4085	4085	4085	0
149	20250116	162300	121979030	4085	4085	4085	4085	0
150	20250116	162200	121979030	4085	4085	4085	4085	0
151	20250116	162100	121979030	4085	4085	4085	4085	0
152	20250116	162000	121979030	4085	4085	4085	4085	414
153	20250116	161900	121979030	4085	4085	4085	4085	0
154	20250116	161800	121979030	4085	4085	4085	4085	0
155	20250116	161700	121979030	4085	4085	4085	4085	0
156	20250116	161600	121979030	4085	4085	4085	4085	0
157	20250116	161500	121979030	4085	4085	4085	4085	0
158	20250116	161400	121979030	4085	4085	4085	4085	0
159	20250116	161300	121979030	4085	4085	4085	4085	0
160	20250116	161200	121979030	4085	4085	4085	4085	0
161	20250116	161100	121979030	4085	4085	4085	4085	0
162	20250116	161000	121979030	4085	4085	4085	4085	0
163	20250116	160900	121979030	4085	4085	4085	4085	0
164	20250116	160800	121979030	4085	4085	4085	4085	0
165	20250116	160700	121979030	4085	4085	4085	4085	0
166	20250116	160600	121979030	4085	4085	4085	4085	0
167	20250116	160500	121979030	4085	4085	4085	4085	0
168	20250116	160400	121979030	4085	4085	4085	4085	0
169	20250116	160300	121979030	4085	4085	4085	4085	0
170	20250116	160200	121979030	4085	4085	4085	4085	0
171	20250116	160100	121979030	4085	4085	4085	4085	0
172	20250116	160000	121979030	4085	4085	4085	4085	0
173	20250116	155900	121979030	4085	4085	4085	4085	0
174	20250116	155800	121979030	4085	4085	4085	4085	0
175	20250116	155700	121979030	4085	4085	4085	4085	0
176	20250116	155600	121979030	4085	4085	4085	4085	0
177	20250116	155500	121979030	4085	4085	4085	4085	0
178	20250116	155400	121979030	4085	4085	4085	4085	0
179	20250116	155300	121979030	4085	4085	4085	4085	0
180	20250116	155200	121979030	4085	4085	4085	4085	0
181	20250116	155100	121979030	4085	4085	4085	4085	0
182	20250116	155000	121979030	4085	4085	4085	4085	414
183	20250116	154900	121979030	4085	4085	4085	4085	0
184	20250116	154800	121979030	4085	4085	4085	4085	0
185	20250116	154700	121979030	4085	4085	4085	4085	0
186	20250116	154600	121979030	4085	4085	4085	4085	0
187	20250116	154500	121979030	4085	4085	4085	4085	0
188	20250116	154400	121979030	4085	4085	4085	4085	0
189	20250116	154300	121979030	4085	4085	4085	4085	0
190	20250116	154200	121979030	4085	4085	4085	4085	0
191	20250116	154100	121979030	4085	4085	4085	4085	0
192	20250116	154000	121979030	4085	4085	4085	4085	0
193	20250116	153900	121979030	4085	4085	4085	4085	0
194	20250116	153800	121979030	4085	4085	4085	4085	0
195	20250116	153700	121979030	4085	4085	4085	4085	0
196	20250116	153600	121979030	4085	4085	4085	4085	0
197	20250116	153500	121979030	4085	4085	4085	4085	0
198	20250116	153400	121979030	4085	4085	4085	4085	0
199	20250116	153300	121979030	4085	4085	4085	4085	0
200	20250116	153200	121979030	4085	4085	4085	4085	0
201	20250116	153100	121979030	4085	4085	4085	4085	0
202	20250116	153000	121979030	4085	4085	4085	4085	414
203	20250116	152900	120287840	4060	4060	4060	4060	0
204	20250116	152800	120287840	4060	4060	4060	4060	0
205	20250116	152700	120287840	4060	4060	4060	4060	0
206	20250116	152600	120287840	4060	4060	4060	4060	0
207	20250116	152500	120287840	4060	4060	4060	4060	0
208	20250116	152400	120287840	4060	4060	4060	4060	0
209	20250116	152300	120287840	4060	4060	4060	4060	0
210	20250116	152200	120287840	4060	4060	4060	4060	0
211	20250116	152100	120287840	4060	4060	4060	4060	0
212	20250116	152000	120287840	4060	4060	4060	4060	0
213	20250116	151900	120287840	4060	4055	4060	4055	14
214	20250116	151800	120231050	4055	4065	4065	4055	65
215	20250116	151700	119967160	4060	4060	4060	4060	0
216	20250116	151600	119967160	4060	4060	4060	4060	2
217	20250116	151500	119959040	4060	4060	4060	4060	9
218	20250116	151400	119922500	4060	4060	4060	4060	0
219	20250116	151300	119922500	4060	4085	4095	4060	46
220	20250116	151200	119734895	4085	4085	4090	4070	121
221	20250116	151100	119240880	4090	4070	4090	4070	185
222	20250116	151000	118487830	4070	4070	4070	4070	0
223	20250116	150900	118487830	4070	4070	4070	4055	104
224	20250116	150800	118064730	4070	4065	4070	4065	100
225	20250116	150700	117658120	4065	4065	4065	4065	0
226	20250116	150600	117658120	4065	4035	4065	4035	4
227	20250116	150500	117641890	4065	4045	4065	4045	330
228	20250116	150400	116304870	4025	4025	4025	4025	0
229	20250116	150300	116304870	4025	4025	4025	4025	77
230	20250116	150200	115994945	4045	4045	4045	4045	0
231	20250116	150100	115994945	4045	4045	4045	4045	0
232	20250116	150000	115994945	4045	4045	4045	4045	0
233	20250116	145900	115994945	4045	4035	4045	4025	112
234	20250116	145800	115543475	4035	4035	4035	4035	0
235	20250116	145700	115543475	4035	4035	4035	4035	0
236	20250116	145600	115543475	4035	4035	4035	4035	0
237	20250116	145500	115543475	4035	4035	4035	4035	0
238	20250116	145400	115543475	4035	4035	4035	4035	0
239	20250116	145300	115543475	4035	4035	4035	4035	0
240	20250116	145200	115543475	4035	4035	4035	4035	38
241	20250116	145100	115390145	4035	4035	4035	4035	300
242	20250116	145000	114179645	4035	4035	4035	4035	0
243	20250116	144900	114179645	4035	4035	4035	4035	0
244	20250116	144800	114179645	4035	4035	4035	4035	0
245	20250116	144700	114179645	4035	4035	4035	4035	0
246	20250116	144600	114179645	4035	4035	4035	4035	0
247	20250116	144500	114179645	4035	4035	4035	4035	0
248	20250116	144400	114179645	4035	4035	4035	4035	600
249	20250116	144300	111758645	4035	4040	4040	4035	942
250	20250116	144200	107957105	4040	4040	4040	4040	0
251	20250116	144100	107957105	4040	4045	4045	4040	126
252	20250116	144000	107447935	4045	4045	4045	4045	49
253	20250116	143900	107249730	4045	4045	4045	4045	1
254	20250116	143800	107245685	4050	4050	4050	4050	0
255	20250116	143700	107245685	4050	4050	4050	4050	0
256	20250116	143600	107245685	4050	4050	4050	4050	0
257	20250116	143500	107245685	4050	4050	4050	4050	1
258	20250116	143400	107241635	4050	4050	4050	4050	0
259	20250116	143300	107241635	4050	4045	4050	4040	179
260	20250116	143200	106517785	4040	4040	4040	4040	0
261	20250116	143100	106517785	4040	4040	4040	4040	0
262	20250116	143000	106517785	4040	4040	4040	4040	0
263	20250116	142900	106517785	4040	4040	4040	4040	0
264	20250116	142800	106517785	4040	4040	4040	4040	0
265	20250116	142700	106517785	4040	4040	4040	4040	0
266	20250116	142600	106517785	4040	4040	4040	4040	0
267	20250116	142500	106517785	4040	4040	4040	4040	10
268	20250116	142400	106477385	4040	4040	4040	4040	0
269	20250116	142300	106477385	4040	4040	4040	4040	0
270	20250116	142200	106477385	4040	4040	4040	4040	0
271	20250116	142100	106477385	4040	4040	4040	4040	0
272	20250116	142000	106477385	4040	4045	4045	4040	76
273	20250116	141900	106170165	4050	4050	4050	4050	0
274	20250116	141800	106170165	4050	4050	4050	4050	0
275	20250116	141700	106170165	4050	4050	4050	4050	0
276	20250116	141600	106170165	4050	4050	4050	4050	13
277	20250116	141500	106117515	4050	4050	4050	4050	0
278	20250116	141400	106117515	4050	4050	4050	4050	0
279	20250116	141300	106117515	4050	4050	4050	4050	0
280	20250116	141200	106117515	4050	4050	4050	4050	0
281	20250116	141100	106117515	4050	4050	4050	4050	0
282	20250116	141000	106117515	4050	4050	4050	4050	0
283	20250116	140900	106117515	4050	4050	4050	4050	0
284	20250116	140800	106117515	4050	4050	4050	4050	0
285	20250116	140700	106117515	4050	4050	4050	4050	10
286	20250116	140600	106077015	4035	4035	4035	4035	0
287	20250116	140500	106077015	4035	4035	4035	4035	17
288	20250116	140400	106008420	4035	4035	4035	4035	0
289	20250116	140300	106008420	4035	4035	4035	4035	0
290	20250116	140200	106008420	4035	4035	4035	4035	0
291	20250116	140100	106008420	4035	4040	4040	4035	124
292	20250116	140000	105507925	4040	4040	4040	4040	0
293	20250116	135900	105507925	4040	4040	4040	4040	0
294	20250116	135800	105507925	4040	4040	4040	4040	0
295	20250116	135700	105507925	4040	4045	4045	4040	376
296	20250116	135600	103988720	4045	4045	4045	4045	0
297	20250116	135500	103988720	4045	4045	4045	4045	0
298	20250116	135400	103988720	4045	4045	4045	4045	0
299	20250116	135300	103988720	4045	4050	4050	4045	49
300	20250116	135200	103790495	4050	4050	4050	4050	4
301	20250116	135100	103774295	4050	4050	4050	4050	7
302	20250116	135000	103745945	4050	4050	4050	4050	4
303	20250116	134900	103729745	4050	4050	4050	4050	4
304	20250116	134800	103713545	4050	4050	4050	4050	4
305	20250116	134700	103697345	4050	4050	4050	4050	34
306	20250116	134600	103559645	4050	4050	4050	4050	3
307	20250116	134500	103547495	4050	4050	4050	4050	4
308	20250116	134400	103531295	4050	4050	4050	4050	4
309	20250116	134300	103515095	4050	4050	4050	4050	8
310	20250116	134200	103482695	4050	4050	4050	4050	4
311	20250116	134100	103466495	4050	4050	4050	4050	7
312	20250116	134000	103438145	4050	4050	4050	4050	4
313	20250116	133900	103421945	4050	4050	4050	4050	4
314	20250116	133800	103405745	4050	4050	4050	4050	4
315	20250116	133700	103389545	4050	4050	4050	4050	7
316	20250116	133600	103361195	4050	4050	4050	4050	4
317	20250116	133500	103344995	4050	4050	4050	4050	4
318	20250116	133400	103328795	4050	4050	4050	4050	11
319	20250116	133300	103284245	4050	4050	4050	4050	4
320	20250116	133200	103268045	4050	4050	4050	4050	4
321	20250116	133100	103251845	4050	4050	4050	4050	4
322	20250116	133000	103235645	4050	4050	4050	4050	4
323	20250116	132900	103219445	4050	4050	4050	4050	0
324	20250116	132800	103219445	4050	4050	4050	4050	0
325	20250116	132700	103219445	4050	4050	4050	4050	13
326	20250116	132600	103166795	4045	4045	4045	4045	0
327	20250116	132500	103166795	4045	4045	4045	4045	0
328	20250116	132400	103166795	4045	4045	4045	4045	0
329	20250116	132300	103166795	4045	4045	4045	4045	41
330	20250116	132200	103000950	4050	4050	4050	4050	4
331	20250116	132100	102984750	4050	4050	4050	4050	4
332	20250116	132000	102968550	4050	4050	4050	4050	9
333	20250116	131900	102932100	4050	4050	4050	4050	8
334	20250116	131800	102899700	4050	4050	4050	4050	2
335	20250116	131700	102891600	4040	4040	4040	4040	0
336	20250116	131600	102891600	4040	4040	4040	4040	0
337	20250116	131500	102891600	4040	4040	4040	4040	2
338	20250116	131400	102883520	4045	4045	4045	4045	0
339	20250116	131300	102883520	4045	4045	4045	4045	3
340	20250116	131200	102871385	4045	4045	4045	4045	0
341	20250116	131100	102871385	4045	4045	4045	4045	0
342	20250116	131000	102871385	4045	4045	4045	4045	0
343	20250116	130900	102871385	4045	4045	4045	4045	0
344	20250116	130800	102871385	4045	4045	4045	4045	0
345	20250116	130700	102871385	4045	4045	4045	4045	0
346	20250116	130600	102871385	4045	4045	4045	4045	0
347	20250116	130500	102871385	4045	4045	4045	4045	0
348	20250116	130400	102871385	4045	4045	4045	4045	0
349	20250116	130300	102871385	4045	4045	4045	4045	0
350	20250116	130200	102871385	4045	4045	4045	4045	0
351	20250116	130100	102871385	4045	4045	4045	4045	0
352	20250116	130000	102871385	4045	4045	4045	4045	48
353	20250116	125900	102677225	4045	4045	4045	4045	2
354	20250116	125800	102669135	4040	4040	4040	4040	0
355	20250116	125700	102669135	4040	4040	4040	4040	0
356	20250116	125600	102669135	4040	4040	4040	4040	0
357	20250116	125500	102669135	4040	4040	4040	4040	7
358	20250116	125400	102640855	4045	4045	4045	4045	0
359	20250116	125300	102640855	4045	4045	4045	4045	46
360	20250116	125200	102454785	4050	4050	4050	4050	5
361	20250116	125100	102434535	4050	4050	4050	4050	0
362	20250116	125000	102434535	4050	4050	4050	4050	0
363	20250116	124900	102434535	4050	4050	4050	4050	0
364	20250116	124800	102434535	4050	4050	4050	4050	0
365	20250116	124700	102434535	4050	4050	4050	4050	0
366	20250116	124600	102434535	4050	4050	4050	4050	0
367	20250116	124500	102434535	4050	4050	4050	4050	0
368	20250116	124400	102434535	4050	4050	4050	4050	0
369	20250116	124300	102434535	4050	4050	4050	4050	61
370	20250116	124200	102187485	4055	4055	4055	4055	8
371	20250116	124100	102155045	4055	4055	4055	4055	5
372	20250116	124000	102134770	4055	4055	4055	4055	5
373	20250116	123900	102114495	4055	4055	4055	4055	18
374	20250116	123800	102041505	4055	4055	4055	4055	0
375	20250116	123700	102041505	4055	4055	4055	4055	3
376	20250116	123600	102029340	4055	4055	4055	4055	0
377	20250116	123500	102029340	4055	4055	4055	4055	1
378	20250116	123400	102025285	4055	4055	4055	4055	0
379	20250116	123300	102025285	4055	4055	4055	4055	0
380	20250116	123200	102025285	4055	4055	4055	4055	0
381	20250116	123100	102025285	4055	4055	4055	4055	0
382	20250116	123000	102025285	4055	4055	4055	4055	18
383	20250116	122900	101952295	4050	4050	4050	4050	0
384	20250116	122800	101952295	4050	4050	4050	4050	0
385	20250116	122700	101952295	4050	4050	4050	4050	0
386	20250116	122600	101952295	4050	4050	4050	4050	0
387	20250116	122500	101952295	4050	4050	4050	4050	8
388	20250116	122400	101919895	4035	4035	4035	4035	0
389	20250116	122300	101919895	4035	4040	4040	4035	178
390	20250116	122200	101201035	4045	4045	4045	4045	0
391	20250116	122100	101201035	4045	4045	4045	4045	353
392	20250116	122000	99773150	4045	4050	4050	4045	101
393	20250116	121900	99364445	4050	4050	4050	4050	4
394	20250116	121800	99348245	4050	4050	4050	4050	0
395	20250116	121700	99348245	4050	4050	4050	4050	0
396	20250116	121600	99348245	4050	4050	4050	4050	0
397	20250116	121500	99348245	4050	4050	4050	4050	0
398	20250116	121400	99348245	4050	4050	4050	4050	0
399	20250116	121300	99348245	4050	4050	4050	4050	0
400	20250116	121200	99348245	4050	4050	4050	4050	0
401	20250116	121100	99348245	4050	4050	4050	4050	0
402	20250116	121000	99348245	4050	4050	4050	4050	43
403	20250116	120900	99174095	4055	4055	4055	4055	5
404	20250116	120800	99153820	4050	4050	4050	4050	0
405	20250116	120700	99153820	4050	4050	4050	4050	0
406	20250116	120600	99153820	4050	4050	4050	4050	0
407	20250116	120500	99153820	4050	4050	4050	4050	0
408	20250116	120400	99153820	4050	4055	4055	4050	23
409	20250116	120300	99060665	4050	4050	4050	4050	0
410	20250116	120200	99060665	4050	4050	4050	4050	7
411	20250116	120100	99032315	4040	4040	4040	4040	0
412	20250116	120000	99032315	4040	4040	4040	4040	0
413	20250116	115900	99032315	4040	4040	4040	4040	0
414	20250116	115800	99032315	4040	4040	4040	4040	0
415	20250116	115700	99032315	4040	4040	4040	4040	0
416	20250116	115600	99032315	4040	4040	4040	4040	0
417	20250116	115500	99032315	4040	4040	4040	4040	0
418	20250116	115400	99032315	4040	4040	4040	4040	0
419	20250116	115300	99032315	4040	4050	4050	4040	117
420	20250116	115200	98558735	4050	4050	4050	4050	0
421	20250116	115100	98558735	4050	4050	4050	4050	0
422	20250116	115000	98558735	4050	4050	4050	4050	31
423	20250116	114900	98433185	4055	4055	4055	4055	4
424	20250116	114800	98416965	4055	4055	4055	4055	4
425	20250116	114700	98400745	4055	4055	4055	4055	4
426	20250116	114600	98384525	4055	4055	4055	4055	7
427	20250116	114500	98356140	4055	4055	4055	4055	4
428	20250116	114400	98339920	4055	4055	4055	4055	4
429	20250116	114300	98323700	4055	4055	4055	4055	4
430	20250116	114200	98307480	4055	4055	4055	4055	4
431	20250116	114100	98291260	4055	4055	4055	4055	8
432	20250116	114000	98258820	4055	4055	4055	4055	7
433	20250116	113900	98230435	4050	4050	4050	4050	0
434	20250116	113800	98230435	4050	4050	4050	4050	96
435	20250116	113700	97841635	4050	4050	4050	4050	6
436	20250116	113600	97817335	4045	4045	4045	4045	28
437	20250116	113500	97704075	4045	4045	4045	4045	7
438	20250116	113400	97675760	4045	4045	4045	4045	3
439	20250116	113300	97663625	4045	4045	4045	4045	236
440	20250116	113200	96709005	4045	4045	4045	4045	7
441	20250116	113100	96680690	4045	4045	4045	4045	0
442	20250116	113000	96680690	4045	4045	4045	4045	7
443	20250116	112900	96652375	4045	4045	4045	4045	0
444	20250116	112800	96652375	4045	4045	4045	4045	67
445	20250116	112700	96381360	4045	4045	4045	4045	0
446	20250116	112600	96381360	4045	4040	4045	4040	13
447	20250116	112500	96328825	4025	4025	4025	4025	0
448	20250116	112400	96328825	4025	4025	4025	4025	0
449	20250116	112300	96328825	4025	4025	4025	4025	0
450	20250116	112200	96328825	4025	4025	4025	4025	0
451	20250116	112100	96328825	4025	4025	4025	4025	0
452	20250116	112000	96328825	4025	4025	4025	4025	0
453	20250116	111900	96328825	4025	4025	4025	4025	0
454	20250116	111800	96328825	4025	4025	4025	4025	0
455	20250116	111700	96328825	4025	4025	4025	4025	0
456	20250116	111600	96328825	4025	4025	4025	4025	0
457	20250116	111500	96328825	4025	4025	4025	4025	0
458	20250116	111400	96328825	4025	4025	4025	4025	0
459	20250116	111300	96328825	4025	4025	4025	4025	0
460	20250116	111200	96328825	4025	4050	4050	4020	516
461	20250116	111100	94250070	4045	4045	4045	4045	26
462	20250116	111000	94144900	4050	4050	4050	4050	0
463	20250116	110900	94144900	4050	4050	4050	4050	0
464	20250116	110800	94144900	4050	4035	4050	4035	337
465	20250116	110700	92784565	4030	4030	4030	4030	0
466	20250116	110600	92784565	4030	4030	4030	4030	91
467	20250116	110500	92417835	4025	4025	4025	4025	0
468	20250116	110400	92417835	4025	4025	4025	4025	0
469	20250116	110300	92417835	4025	4025	4025	4025	0
470	20250116	110200	92417835	4025	4025	4025	4025	0
471	20250116	110100	92417835	4025	4025	4025	4025	140
472	20250116	110000	91854335	4020	4020	4020	4020	0
473	20250116	105900	91854335	4020	4020	4020	4020	41
474	20250116	105800	91689515	4025	4025	4025	4025	0
475	20250116	105700	91689515	4025	4025	4025	4025	0
476	20250116	105600	91689515	4025	4025	4025	4025	0
477	20250116	105500	91689515	4025	4025	4025	4025	0
478	20250116	105400	91689515	4025	4025	4025	4025	0
479	20250116	105300	91689515	4025	4030	4030	4025	151
480	20250116	105200	91081730	4005	4005	4005	4005	0
481	20250116	105100	91081730	4005	4005	4005	4005	0
482	20250116	105000	91081730	4005	4005	4005	4005	0
483	20250116	104900	91081730	4005	4005	4005	4005	0
484	20250116	104800	91081730	4005	4035	4035	4000	1371
485	20250116	104700	85575250	4035	4035	4035	4035	0
486	20250116	104600	85575250	4035	4035	4035	4035	0
487	20250116	104500	85575250	4035	4035	4035	4035	93
488	20250116	104400	85199995	4040	4040	4040	4040	0
489	20250116	104300	85199995	4040	4040	4040	4040	0
490	20250116	104200	85199995	4040	4040	4040	4040	29
491	20250116	104100	85082835	4040	4040	4040	4040	0
492	20250116	104000	85082835	4040	4045	4045	4035	2725
493	20250116	103900	74062965	4045	4045	4045	4045	0
494	20250116	103800	74062965	4045	4050	4050	4045	23
495	20250116	103700	73969830	4030	4030	4030	4030	0
496	20250116	103600	73969830	4030	4030	4030	4030	0
497	20250116	103500	73969830	4030	4030	4030	4030	0
498	20250116	103400	73969830	4030	4030	4030	4030	0
499	20250116	103300	73969830	4030	4030	4030	4030	4171
500	20250116	103200	57160700	4035	4040	4040	4035	575
501	20250116	103100	54839280	4050	4050	4050	4050	0
502	20250116	103000	54839280	4050	4040	4050	4040	14
503	20250116	102900	54782590	4050	4050	4050	4050	10
504	20250116	102800	54742090	4050	4050	4050	4050	0
505	20250116	102700	54742090	4050	4050	4050	4045	142
506	20250116	102600	54167635	4050	4050	4050	4050	0
507	20250116	102500	54167635	4050	4050	4050	4050	11
508	20250116	102400	54123085	4050	4050	4050	4050	0
509	20250116	102300	54123085	4050	4050	4050	4050	6
510	20250116	102200	54098785	4040	4050	4050	4040	198
511	20250116	102100	53298845	4050	4050	4050	4050	10
512	20250116	102000	53258345	4050	4050	4050	4050	8
513	20250116	101900	53225945	4035	4035	4035	4035	0
514	20250116	101800	53225945	4035	4035	4035	4035	0
515	20250116	101700	53225945	4035	4035	4035	4035	286
516	20250116	101600	52071935	4035	4045	4050	4035	7864
517	20250116	101500	20308825	4055	4055	4055	4055	0
518	20250116	101400	20308825	4055	4055	4055	4055	0
519	20250116	101300	20308825	4055	4055	4055	4055	0
520	20250116	101200	20308825	4055	4055	4055	4055	0
521	20250116	101100	20308825	4055	4055	4055	4055	0
522	20250116	101000	20308825	4055	4055	4055	4055	0
523	20250116	100900	20308825	4055	4050	4055	4050	53
524	20250116	100800	20094160	4050	4050	4050	4050	6
525	20250116	100700	20069860	4055	4055	4055	4055	0
526	20250116	100600	20069860	4055	4055	4055	4055	0
527	20250116	100500	20069860	4055	4055	4055	4055	0
528	20250116	100400	20069860	4055	4050	4055	4050	38
529	20250116	100300	19915870	4055	4055	4055	4055	0
530	20250116	100200	19915870	4055	4055	4055	4055	0
531	20250116	100100	19915870	4055	4055	4055	4055	0
532	20250116	100000	19915870	4055	4055	4055	4055	0
533	20250116	095900	19915870	4055	4055	4055	4055	0
534	20250116	095800	19915870	4055	4050	4055	4050	73
535	20250116	095700	19620105	4060	4060	4060	4060	0
536	20250116	095600	19620105	4060	4060	4060	4060	0
537	20250116	095500	19620105	4060	4060	4060	4060	0
538	20250116	095400	19620105	4060	4060	4060	4060	0
539	20250116	095300	19620105	4060	4060	4060	4060	0
540	20250116	095200	19620105	4060	4060	4060	4060	0
541	20250116	095100	19620105	4060	4060	4060	4060	0
542	20250116	095000	19620105	4060	4055	4060	4055	40
543	20250116	094900	19457880	4065	4065	4065	4065	0
544	20250116	094800	19457880	4065	4065	4065	4065	0
545	20250116	094700	19457880	4065	4065	4065	4065	0
546	20250116	094600	19457880	4065	4065	4065	4065	0
547	20250116	094500	19457880	4065	4065	4065	4065	0
548	20250116	094400	19457880	4065	4065	4065	4065	0
549	20250116	094300	19457880	4065	4065	4065	4065	0
550	20250116	094200	19457880	4065	4065	4065	4065	0
551	20250116	094100	19457880	4065	4060	4065	4060	61
552	20250116	094000	19210215	4065	4065	4065	4065	0
553	20250116	093900	19210215	4065	4065	4065	4065	1
554	20250116	093800	19206150	4035	4045	4045	4035	1613
555	20250116	093700	12692080	4045	4055	4055	4045	1000
556	20250116	093600	8646265	4055	4055	4055	4055	0
557	20250116	093500	8646265	4055	4055	4055	4055	140
558	20250116	093400	8078565	4055	4055	4055	4055	0
559	20250116	093300	8078565	4055	4055	4055	4055	52
560	20250116	093200	7867705	4055	4065	4065	4055	948
561	20250116	093100	4023365	4070	4070	4070	4070	0
562	20250116	093000	4023365	4070	4070	4070	4070	1
563	20250116	092900	4019295	4120	4120	4120	4120	0
564	20250116	092800	4019295	4120	4120	4120	4120	0
565	20250116	092700	4019295	4120	4120	4120	4120	0
566	20250116	092600	4019295	4120	4120	4120	4120	0
567	20250116	092500	4019295	4120	4120	4120	4120	0
568	20250116	092400	4019295	4120	4120	4120	4120	0
569	20250116	092300	4019295	4120	4120	4120	4120	0
570	20250116	092200	4019295	4120	4120	4120	4120	0
571	20250116	092100	4019295	4120	4120	4120	4120	0
572	20250116	092000	4019295	4120	4115	4120	4105	160
573	20250116	091900	3360810	4120	4120	4120	4120	0
574	20250116	091800	3360810	4120	4115	4120	4115	20
575	20250116	091700	3278505	4120	4100	4120	4100	97
576	20250116	091600	2880065	4120	4120	4120	4120	0
577	20250116	091500	2880065	4120	4115	4120	4115	190
578	20250116	091400	2097515	4120	4120	4120	4120	0
579	20250116	091300	2097515	4120	4120	4120	4120	0
580	20250116	091200	2097515	4120	4120	4120	4120	0
581	20250116	091100	2097515	4120	4120	4120	4120	0
582	20250116	091000	2097515	4120	4075	4120	4075	425
583	20250116	090900	361445	4065	4070	4070	4065	3
584	20250116	090800	349240	4080	4080	4080	4080	0
585	20250116	090700	349240	4080	4075	4080	4075	50
586	20250116	090600	145480	4080	4080	4080	4080	0
587	20250116	090500	145480	4080	4080	4080	4080	0
588	20250116	090400	145480	4080	4080	4080	4080	1
589	20250116	090300	141400	4040	4040	4040	4040	0
590	20250116	090200	141400	4040	4040	4040	4040	0
591	20250116	090100	141400	4040	4040	4040	4040	0
592	20250116	090000	141400	4040	4040	4040	4040	35