KissMeData/307930/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211000	128179200	5010	5010	5010	5010	604
3	20250113	210900	128179200	5010	5010	5010	5010	0
4	20250113	210800	128179200	5010	5010	5010	5010	0
5	20250113	210700	128179200	5010	5010	5010	5010	0
6	20250113	210600	128179200	5010	5010	5010	5010	0
7	20250113	210500	128179200	5010	5010	5010	5010	0
8	20250113	210400	128179200	5010	5010	5010	5010	0
9	20250113	210300	128179200	5010	5010	5010	5010	0
10	20250113	210200	128179200	5010	5010	5010	5010	0
11	20250113	210100	128179200	5010	5010	5010	5010	0
12	20250113	210000	128179200	5010	5010	5010	5010	0
13	20250113	205900	128179200	5010	5010	5010	5010	0
14	20250113	205800	128179200	5010	5010	5010	5010	0
15	20250113	205700	128179200	5010	5010	5010	5010	0
16	20250113	205600	128179200	5010	5010	5010	5010	0
17	20250113	205500	128179200	5010	5010	5010	5010	0
18	20250113	205400	128179200	5010	5010	5010	5010	0
19	20250113	205300	128179200	5010	5010	5010	5010	0
20	20250113	205200	128179200	5010	5010	5010	5010	0
21	20250113	205100	128179200	5010	5010	5010	5010	0
22	20250113	205000	128179200	5010	5010	5010	5010	0
23	20250113	204900	128179200	5010	5010	5010	5010	0
24	20250113	204800	128179200	5010	5010	5010	5010	0
25	20250113	204700	128179200	5010	5010	5010	5010	0
26	20250113	204600	128179200	5010	5010	5010	5010	0
27	20250113	204500	128179200	5010	5010	5010	5010	0
28	20250113	204400	128179200	5010	5010	5010	5010	0
29	20250113	204300	128179200	5010	5010	5010	5010	0
30	20250113	204200	128179200	5010	5010	5010	5010	0
31	20250113	204100	128179200	5010	5010	5010	5010	0
32	20250113	204000	128179200	5010	5010	5010	5010	604
33	20250113	203900	128179200	5010	5010	5010	5010	0
34	20250113	203800	128179200	5010	5010	5010	5010	0
35	20250113	203700	128179200	5010	5010	5010	5010	0
36	20250113	203600	128179200	5010	5010	5010	5010	0
37	20250113	203500	128179200	5010	5010	5010	5010	0
38	20250113	203400	128179200	5010	5010	5010	5010	0
39	20250113	203300	128179200	5010	5010	5010	5010	0
40	20250113	203200	128179200	5010	5010	5010	5010	0
41	20250113	203100	128179200	5010	5010	5010	5010	0
42	20250113	203000	128179200	5010	5010	5010	5010	0
43	20250113	202900	128179200	5010	5010	5010	5010	0
44	20250113	202800	128179200	5010	5010	5010	5010	0
45	20250113	202700	128179200	5010	5010	5010	5010	0
46	20250113	202600	128179200	5010	5010	5010	5010	0
47	20250113	202500	128179200	5010	5010	5010	5010	0
48	20250113	202400	128179200	5010	5010	5010	5010	0
49	20250113	202300	128179200	5010	5010	5010	5010	0
50	20250113	202200	128179200	5010	5010	5010	5010	0
51	20250113	202100	128179200	5010	5010	5010	5010	0
52	20250113	202000	128179200	5010	5010	5010	5010	0
53	20250113	201900	128179200	5010	5010	5010	5010	0
54	20250113	201800	128179200	5010	5010	5010	5010	0
55	20250113	201700	128179200	5010	5010	5010	5010	0
56	20250113	201600	128179200	5010	5010	5010	5010	0
57	20250113	201500	128179200	5010	5010	5010	5010	0
58	20250113	201400	128179200	5010	5010	5010	5010	0
59	20250113	201300	128179200	5010	5010	5010	5010	0
60	20250113	201200	128179200	5010	5010	5010	5010	0
61	20250113	201100	128179200	5010	5010	5010	5010	0
62	20250113	201000	128179200	5010	5010	5010	5010	604
63	20250113	200900	128179200	5010	5010	5010	5010	0
64	20250113	200800	128179200	5010	5010	5010	5010	0
65	20250113	200700	128179200	5010	5010	5010	5010	0
66	20250113	200600	128179200	5010	5010	5010	5010	0
67	20250113	200500	128179200	5010	5010	5010	5010	0
68	20250113	200400	128179200	5010	5010	5010	5010	0
69	20250113	200300	128179200	5010	5010	5010	5010	0
70	20250113	200200	128179200	5010	5010	5010	5010	0
71	20250113	200100	128179200	5010	5010	5010	5010	0
72	20250113	200000	128179200	5010	5010	5010	5010	0
73	20250113	195900	128179200	5010	5010	5010	5010	0
74	20250113	195800	128179200	5010	5010	5010	5010	0
75	20250113	195700	128179200	5010	5010	5010	5010	0
76	20250113	195600	128179200	5010	5010	5010	5010	0
77	20250113	195500	128179200	5010	5010	5010	5010	0
78	20250113	195400	128179200	5010	5010	5010	5010	0
79	20250113	195300	128179200	5010	5010	5010	5010	0
80	20250113	195200	128179200	5010	5010	5010	5010	0
81	20250113	195100	128179200	5010	5010	5010	5010	0
82	20250113	195000	128179200	5010	5010	5010	5010	0
83	20250113	194900	128179200	5010	5010	5010	5010	0
84	20250113	194800	128179200	5010	5010	5010	5010	0
85	20250113	194700	128179200	5010	5010	5010	5010	0
86	20250113	194600	128179200	5010	5010	5010	5010	0
87	20250113	194500	128179200	5010	5010	5010	5010	0
88	20250113	194400	128179200	5010	5010	5010	5010	0
89	20250113	194300	128179200	5010	5010	5010	5010	0
90	20250113	194200	128179200	5010	5010	5010	5010	0
91	20250113	194100	128179200	5010	5010	5010	5010	0
92	20250113	194000	128179200	5010	5010	5010	5010	604
93	20250113	193900	128179200	5010	5010	5010	5010	0
94	20250113	193800	128179200	5010	5010	5010	5010	0
95	20250113	193700	128179200	5010	5010	5010	5010	0
96	20250113	193600	128179200	5010	5010	5010	5010	0
97	20250113	193500	128179200	5010	5010	5010	5010	0
98	20250113	193400	128179200	5010	5010	5010	5010	0
99	20250113	193300	128179200	5010	5010	5010	5010	0
100	20250113	193200	128179200	5010	5010	5010	5010	0
101	20250113	193100	128179200	5010	5010	5010	5010	0
102	20250113	193000	128179200	5010	5010	5010	5010	0
103	20250113	192900	128179200	5010	5010	5010	5010	0
104	20250113	192800	128179200	5010	5010	5010	5010	0
105	20250113	192700	128179200	5010	5010	5010	5010	0
106	20250113	192600	128179200	5010	5010	5010	5010	0
107	20250113	192500	128179200	5010	5010	5010	5010	0
108	20250113	192400	128179200	5010	5010	5010	5010	0
109	20250113	192300	128179200	5010	5010	5010	5010	0
110	20250113	192200	128179200	5010	5010	5010	5010	0
111	20250113	192100	128179200	5010	5010	5010	5010	0
112	20250113	192000	128179200	5010	5010	5010	5010	0
113	20250113	191900	128179200	5010	5010	5010	5010	0
114	20250113	191800	128179200	5010	5010	5010	5010	0
115	20250113	191700	128179200	5010	5010	5010	5010	0
116	20250113	191600	128179200	5010	5010	5010	5010	0
117	20250113	191500	128179200	5010	5010	5010	5010	0
118	20250113	191400	128179200	5010	5010	5010	5010	0
119	20250113	191300	128179200	5010	5010	5010	5010	0
120	20250113	191200	128179200	5010	5010	5010	5010	0
121	20250113	191100	128179200	5010	5010	5010	5010	0
122	20250113	191000	128179200	5010	5010	5010	5010	604
123	20250113	190900	128179200	5010	5010	5010	5010	0
124	20250113	190800	128179200	5010	5010	5010	5010	0
125	20250113	190700	128179200	5010	5010	5010	5010	0
126	20250113	190600	128179200	5010	5010	5010	5010	0
127	20250113	190500	128179200	5010	5010	5010	5010	0
128	20250113	190400	128179200	5010	5010	5010	5010	0
129	20250113	190300	128179200	5010	5010	5010	5010	0
130	20250113	190200	128179200	5010	5010	5010	5010	0
131	20250113	190100	128179200	5010	5010	5010	5010	0
132	20250113	190000	128179200	5010	5010	5010	5010	0
133	20250113	185900	128179200	5010	5010	5010	5010	0
134	20250113	185800	128179200	5010	5010	5010	5010	0
135	20250113	185700	128179200	5010	5010	5010	5010	0
136	20250113	185600	128179200	5010	5010	5010	5010	0
137	20250113	185500	128179200	5010	5010	5010	5010	0
138	20250113	185400	128179200	5010	5010	5010	5010	0
139	20250113	185300	128179200	5010	5010	5010	5010	0
140	20250113	185200	128179200	5010	5010	5010	5010	0
141	20250113	185100	128179200	5010	5010	5010	5010	0
142	20250113	185000	128179200	5010	5010	5010	5010	0
143	20250113	184900	128179200	5010	5010	5010	5010	0
144	20250113	184800	128179200	5010	5010	5010	5010	0
145	20250113	184700	128179200	5010	5010	5010	5010	0
146	20250113	184600	128179200	5010	5010	5010	5010	0
147	20250113	184500	128179200	5010	5010	5010	5010	0
148	20250113	184400	128179200	5010	5010	5010	5010	0
149	20250113	184300	128179200	5010	5010	5010	5010	0
150	20250113	184200	128179200	5010	5010	5010	5010	0
151	20250113	184100	128179200	5010	5010	5010	5010	0
152	20250113	184000	128179200	5010	5010	5010	5010	604
153	20250113	183900	128179200	5010	5010	5010	5010	0
154	20250113	183800	128179200	5010	5010	5010	5010	0
155	20250113	183700	128179200	5010	5010	5010	5010	0
156	20250113	183600	128179200	5010	5010	5010	5010	0
157	20250113	183500	128179200	5010	5010	5010	5010	0
158	20250113	183400	128179200	5010	5010	5010	5010	0
159	20250113	183300	128179200	5010	5010	5010	5010	0
160	20250113	183200	128179200	5010	5010	5010	5010	0
161	20250113	183100	128179200	5010	5010	5010	5010	0
162	20250113	183000	128179200	5010	5010	5010	5010	0
163	20250113	182900	128179200	5010	5010	5010	5010	0
164	20250113	182800	128179200	5010	5010	5010	5010	0
165	20250113	182700	128179200	5010	5010	5010	5010	0
166	20250113	182600	128179200	5010	5010	5010	5010	0
167	20250113	182500	128179200	5010	5010	5010	5010	0
168	20250113	182400	128179200	5010	5010	5010	5010	0
169	20250113	182300	128179200	5010	5010	5010	5010	0
170	20250113	182200	128179200	5010	5010	5010	5010	0
171	20250113	182100	128179200	5010	5010	5010	5010	0
172	20250113	182000	128179200	5010	5010	5010	5010	0
173	20250113	181900	128179200	5010	5010	5010	5010	0
174	20250113	181800	128179200	5010	5010	5010	5010	0
175	20250113	181700	128179200	5010	5010	5010	5010	0
176	20250113	181600	128179200	5010	5010	5010	5010	0
177	20250113	181500	128179200	5010	5010	5010	5010	0
178	20250113	181400	128179200	5010	5010	5010	5010	0
179	20250113	181300	128179200	5010	5010	5010	5010	0
180	20250113	181200	128179200	5010	5010	5010	5010	0
181	20250113	181100	128179200	5010	5010	5010	5010	0
182	20250113	181000	128179200	5010	5010	5010	5010	604
183	20250113	180900	128179200	5010	5010	5010	5010	0
184	20250113	180800	128179200	5010	5010	5010	5010	0
185	20250113	180700	128179200	5010	5010	5010	5010	0
186	20250113	180600	128179200	5010	5010	5010	5010	0
187	20250113	180500	128179200	5010	5010	5010	5010	0
188	20250113	180400	128179200	5010	5010	5010	5010	0
189	20250113	180300	128179200	5010	5010	5010	5010	0
190	20250113	180200	128179200	5010	5010	5010	5010	0
191	20250113	180100	128179200	5010	5010	5010	5010	0
192	20250113	180000	128179200	5010	5010	5010	5010	0
193	20250113	175900	128179200	5010	5010	5010	5010	0
194	20250113	175800	128179200	5010	5010	5010	5010	0
195	20250113	175700	128179200	5010	5010	5010	5010	0
196	20250113	175600	128179200	5010	5010	5010	5010	0
197	20250113	175500	128179200	5010	5010	5010	5010	0
198	20250113	175400	128179200	5010	5010	5010	5010	0
199	20250113	175300	128179200	5010	5010	5010	5010	0
200	20250113	175200	128179200	5010	5010	5010	5010	0
201	20250113	175100	128179200	5010	5010	5010	5010	0
202	20250113	175000	128179200	5010	5010	5010	5010	0
203	20250113	174900	128179200	5010	5010	5010	5010	0
204	20250113	174800	128179200	5010	5010	5010	5010	0
205	20250113	174700	128179200	5010	5010	5010	5010	0
206	20250113	174600	128179200	5010	5010	5010	5010	0
207	20250113	174500	128179200	5010	5010	5010	5010	0
208	20250113	174400	128179200	5010	5010	5010	5010	0
209	20250113	174300	128179200	5010	5010	5010	5010	0
210	20250113	174200	128179200	5010	5010	5010	5010	0
211	20250113	174100	128179200	5010	5010	5010	5010	0
212	20250113	174000	128179200	5010	5010	5010	5010	604
213	20250113	173900	128179200	5010	5010	5010	5010	0
214	20250113	173800	128179200	5010	5010	5010	5010	0
215	20250113	173700	128179200	5010	5010	5010	5010	0
216	20250113	173600	128179200	5010	5010	5010	5010	0
217	20250113	173500	128179200	5010	5010	5010	5010	0
218	20250113	173400	128179200	5010	5010	5010	5010	0
219	20250113	173300	128179200	5010	5010	5010	5010	0
220	20250113	173200	128179200	5010	5010	5010	5010	0
221	20250113	173100	128179200	5010	5010	5010	5010	0
222	20250113	173000	128179200	5010	5010	5010	5010	0
223	20250113	172900	128179200	5010	5010	5010	5010	0
224	20250113	172800	128179200	5010	5010	5010	5010	0
225	20250113	172700	128179200	5010	5010	5010	5010	0
226	20250113	172600	128179200	5010	5010	5010	5010	0
227	20250113	172500	128179200	5010	5010	5010	5010	0
228	20250113	172400	128179200	5010	5010	5010	5010	0
229	20250113	172300	128179200	5010	5010	5010	5010	0
230	20250113	172200	128179200	5010	5010	5010	5010	0
231	20250113	172100	128179200	5010	5010	5010	5010	0
232	20250113	172000	128179200	5010	5010	5010	5010	0
233	20250113	171900	128179200	5010	5010	5010	5010	0
234	20250113	171800	128179200	5010	5010	5010	5010	0
235	20250113	171700	128179200	5010	5010	5010	5010	0
236	20250113	171600	128179200	5010	5010	5010	5010	0
237	20250113	171500	128179200	5010	5010	5010	5010	0
238	20250113	171400	128179200	5010	5010	5010	5010	0
239	20250113	171300	128179200	5010	5010	5010	5010	0
240	20250113	171200	128179200	5010	5010	5010	5010	0
241	20250113	171100	128179200	5010	5010	5010	5010	0
242	20250113	171000	128179200	5010	5010	5010	5010	604
243	20250113	170900	128179200	5010	5010	5010	5010	0
244	20250113	170800	128179200	5010	5010	5010	5010	0
245	20250113	170700	128179200	5010	5010	5010	5010	0
246	20250113	170600	128179200	5010	5010	5010	5010	0
247	20250113	170500	128179200	5010	5010	5010	5010	0
248	20250113	170400	128179200	5010	5010	5010	5010	0
249	20250113	170300	128179200	5010	5010	5010	5010	0
250	20250113	170200	128179200	5010	5010	5010	5010	0
251	20250113	170100	128179200	5010	5010	5010	5010	0
252	20250113	170000	128179200	5010	5010	5010	5010	0
253	20250113	165900	128179200	5010	5010	5010	5010	0
254	20250113	165800	128179200	5010	5010	5010	5010	0
255	20250113	165700	128179200	5010	5010	5010	5010	0
256	20250113	165600	128179200	5010	5010	5010	5010	0
257	20250113	165500	128179200	5010	5010	5010	5010	0
258	20250113	165400	128179200	5010	5010	5010	5010	0
259	20250113	165300	128179200	5010	5010	5010	5010	0
260	20250113	165200	128179200	5010	5010	5010	5010	0
261	20250113	165100	128179200	5010	5010	5010	5010	0
262	20250113	165000	128179200	5010	5010	5010	5010	0
263	20250113	164900	128179200	5010	5010	5010	5010	0
264	20250113	164800	128179200	5010	5010	5010	5010	0
265	20250113	164700	128179200	5010	5010	5010	5010	0
266	20250113	164600	128179200	5010	5010	5010	5010	0
267	20250113	164500	128179200	5010	5010	5010	5010	0
268	20250113	164400	128179200	5010	5010	5010	5010	0
269	20250113	164300	128179200	5010	5010	5010	5010	0
270	20250113	164200	128179200	5010	5010	5010	5010	0
271	20250113	164100	128179200	5010	5010	5010	5010	0
272	20250113	164000	128179200	5010	5010	5010	5010	604
273	20250113	163900	128179200	5010	5010	5010	5010	0
274	20250113	163800	128179200	5010	5010	5010	5010	0
275	20250113	163700	128179200	5010	5010	5010	5010	0
276	20250113	163600	128179200	5010	5010	5010	5010	0
277	20250113	163500	128179200	5010	5010	5010	5010	0
278	20250113	163400	128179200	5010	5010	5010	5010	0
279	20250113	163300	128179200	5010	5010	5010	5010	0
280	20250113	163200	128179200	5010	5010	5010	5010	0
281	20250113	163100	128179200	5010	5010	5010	5010	0
282	20250113	163000	128179200	5010	5010	5010	5010	0
283	20250113	162900	128179200	5010	5010	5010	5010	0
284	20250113	162800	128179200	5010	5010	5010	5010	0
285	20250113	162700	128179200	5010	5010	5010	5010	0
286	20250113	162600	128179200	5010	5010	5010	5010	0
287	20250113	162500	128179200	5010	5010	5010	5010	0
288	20250113	162400	128179200	5010	5010	5010	5010	0
289	20250113	162300	128179200	5010	5010	5010	5010	0
290	20250113	162200	128179200	5010	5010	5010	5010	0
291	20250113	162100	128179200	5010	5010	5010	5010	0
292	20250113	162000	128179200	5010	5010	5010	5010	0
293	20250113	161900	128179200	5010	5010	5010	5010	0
294	20250113	161800	128179200	5010	5010	5010	5010	0
295	20250113	161700	128179200	5010	5010	5010	5010	0
296	20250113	161600	128179200	5010	5010	5010	5010	0
297	20250113	161500	128179200	5010	5010	5010	5010	0
298	20250113	161400	128179200	5010	5010	5010	5010	0
299	20250113	161300	128179200	5010	5010	5010	5010	0
300	20250113	161200	128179200	5010	5010	5010	5010	0
301	20250113	161100	128179200	5010	5010	5010	5010	0
302	20250113	161000	128179200	5010	5010	5010	5010	604
303	20250113	160900	128179200	5010	5010	5010	5010	0
304	20250113	160800	128179200	5010	5010	5010	5010	0
305	20250113	160700	128179200	5010	5010	5010	5010	0
306	20250113	160600	128179200	5010	5010	5010	5010	0
307	20250113	160500	128179200	5010	5010	5010	5010	0
308	20250113	160400	128179200	5010	5010	5010	5010	0
309	20250113	160300	128179200	5010	5010	5010	5010	0
310	20250113	160200	128179200	5010	5010	5010	5010	0
311	20250113	160100	128179200	5010	5010	5010	5010	0
312	20250113	160000	128179200	5010	5010	5010	5010	0
313	20250113	155900	128179200	5010	5010	5010	5010	0
314	20250113	155800	128179200	5010	5010	5010	5010	0
315	20250113	155700	128179200	5010	5010	5010	5010	0
316	20250113	155600	128179200	5010	5010	5010	5010	0
317	20250113	155500	128179200	5010	5010	5010	5010	0
318	20250113	155400	128179200	5010	5010	5010	5010	0
319	20250113	155300	128179200	5010	5010	5010	5010	0
320	20250113	155200	128179200	5010	5010	5010	5010	0
321	20250113	155100	128179200	5010	5010	5010	5010	0
322	20250113	155000	128179200	5010	5010	5010	5010	0
323	20250113	154900	128179200	5010	5010	5010	5010	0
324	20250113	154800	128179200	5010	5010	5010	5010	0
325	20250113	154700	128179200	5010	5010	5010	5010	0
326	20250113	154600	128179200	5010	5010	5010	5010	0
327	20250113	154500	128179200	5010	5010	5010	5010	0
328	20250113	154400	128179200	5010	5010	5010	5010	0
329	20250113	154300	128179200	5010	5010	5010	5010	0
330	20250113	154200	128179200	5010	5010	5010	5010	0
331	20250113	154100	128179200	5010	5010	5010	5010	0
332	20250113	154000	128179200	5010	5010	5010	5010	604
333	20250113	153900	128179200	5010	5010	5010	5010	0
334	20250113	153800	128179200	5010	5010	5010	5010	0
335	20250113	153700	128179200	5010	5010	5010	5010	0
336	20250113	153600	128179200	5010	5010	5010	5010	0
337	20250113	153500	128179200	5010	5010	5010	5010	0
338	20250113	153400	128179200	5010	5010	5010	5010	0
339	20250113	153300	128179200	5010	5010	5010	5010	0
340	20250113	153200	128179200	5010	5010	5010	5010	0
341	20250113	153100	128179200	5010	5010	5010	5010	0
342	20250113	153000	128179200	5010	5010	5010	5010	604
343	20250113	152900	125153160	5010	5010	5010	5010	0
344	20250113	152800	125153160	5010	5010	5010	5010	0
345	20250113	152700	125153160	5010	5010	5010	5010	0
346	20250113	152600	125153160	5010	5010	5010	5010	0
347	20250113	152500	125153160	5010	5010	5010	5010	0
348	20250113	152400	125153160	5010	5010	5010	5010	0
349	20250113	152300	125153160	5010	5010	5010	5010	0
350	20250113	152200	125153160	5010	5010	5010	5010	0
351	20250113	152100	125153160	5010	5010	5010	5010	0
352	20250113	152000	125153160	5010	5010	5010	5010	0
353	20250113	151900	125153160	5010	5010	5010	5010	0
354	20250113	151800	125153160	5010	5010	5010	5010	0
355	20250113	151700	125153160	5010	5010	5010	5010	0
356	20250113	151600	125153160	5010	5010	5010	5010	0
357	20250113	151500	125153160	5010	5010	5010	5010	127
358	20250113	151400	124516890	5010	5010	5010	5010	0
359	20250113	151300	124516890	5010	5010	5010	5010	0
360	20250113	151200	124516890	5010	5010	5010	5010	0
361	20250113	151100	124516890	5010	5010	5010	5010	0
362	20250113	151000	124516890	5010	5010	5010	5010	0
363	20250113	150900	124516890	5010	5010	5010	5010	150
364	20250113	150800	123765390	5010	5010	5010	5010	0
365	20250113	150700	123765390	5010	5010	5010	5010	0
366	20250113	150600	123765390	5010	5010	5010	5010	0
367	20250113	150500	123765390	5010	5010	5010	5010	0
368	20250113	150400	123765390	5010	5010	5010	5010	0
369	20250113	150300	123765390	5010	5010	5010	5010	10
370	20250113	150200	123715290	5010	5010	5010	5010	0
371	20250113	150100	123715290	5010	5010	5010	5010	0
372	20250113	150000	123715290	5010	5010	5010	5010	159
373	20250113	145900	122918700	4980	4980	4980	4980	0
374	20250113	145800	122918700	4980	4980	4980	4980	0
375	20250113	145700	122918700	4980	4980	4980	4980	260
376	20250113	145600	121623900	4975	4980	5010	4975	1452
377	20250113	145500	114363955	5020	5020	5020	5020	0
378	20250113	145400	114363955	5020	5020	5020	5020	0
379	20250113	145300	114363955	5020	5020	5020	4980	50
380	20250113	145200	114114030	5010	5010	5010	5010	0
381	20250113	145100	114114030	5010	5010	5010	5010	0
382	20250113	145000	114114030	5010	5010	5010	5010	0
383	20250113	144900	114114030	5010	5010	5010	5010	0
384	20250113	144800	114114030	5010	5010	5010	5010	131
385	20250113	144700	113457720	5010	5010	5010	5010	0
386	20250113	144600	113457720	5010	5010	5010	5010	0
387	20250113	144500	113457720	5010	5010	5010	5010	0
388	20250113	144400	113457720	5010	5010	5010	5010	0
389	20250113	144300	113457720	5010	5010	5010	5010	0
390	20250113	144200	113457720	5010	5010	5010	5010	10
391	20250113	144100	113407620	4995	4995	4995	4995	0
392	20250113	144000	113407620	4995	4995	4995	4995	0
393	20250113	143900	113407620	4995	4995	4995	4995	5
394	20250113	143800	113382645	5020	5020	5020	5020	0
395	20250113	143700	113382645	5020	5020	5020	5020	0
396	20250113	143600	113382645	5020	5020	5020	5020	0
397	20250113	143500	113382645	5020	5010	5020	5010	22
398	20250113	143400	113272345	5010	5010	5010	5010	0
399	20250113	143300	113272345	5010	5010	5010	5010	161
400	20250113	143200	112465735	5010	5010	5010	5010	0
401	20250113	143100	112465735	5010	5010	5010	5010	0
402	20250113	143000	112465735	5010	5010	5010	5010	0
403	20250113	142900	112465735	5010	5010	5010	5010	0
404	20250113	142800	112465735	5010	5010	5010	5010	0
405	20250113	142700	112465735	5010	5010	5010	5010	0
406	20250113	142600	112465735	5010	5010	5010	5010	0
407	20250113	142500	112465735	5010	5010	5010	5010	0
408	20250113	142400	112465735	5010	5010	5010	5010	0
409	20250113	142300	112465735	5010	5010	5010	5010	0
410	20250113	142200	112465735	5010	5010	5010	5010	0
411	20250113	142100	112465735	5010	5010	5010	5010	0
412	20250113	142000	112465735	5010	5010	5010	5010	136
413	20250113	141900	111784375	4965	4990	4990	4965	21
414	20250113	141800	111679935	5010	5010	5010	5010	0
415	20250113	141700	111679935	5010	5010	5010	5010	0
416	20250113	141600	111679935	5010	5010	5010	5010	0
417	20250113	141500	111679935	5010	5010	5010	5010	0
418	20250113	141400	111679935	5010	5010	5010	5010	0
419	20250113	141300	111679935	5010	5010	5010	5010	0
420	20250113	141200	111679935	5010	5010	5010	5010	0
421	20250113	141100	111679935	5010	5010	5010	5010	0
422	20250113	141000	111679935	5010	5010	5010	5010	0
423	20250113	140900	111679935	5010	5010	5010	5010	0
424	20250113	140800	111679935	5010	5010	5010	5010	0
425	20250113	140700	111679935	5010	5010	5010	5010	0
426	20250113	140600	111679935	5010	4995	5010	4995	146
427	20250113	140500	110948490	4995	4995	4995	4995	1
428	20250113	140400	110943495	5000	5000	5000	5000	1
429	20250113	140300	110938495	5000	5000	5000	5000	3
430	20250113	140200	110923495	5010	5010	5010	5010	0
431	20250113	140100	110923495	5010	5010	5010	5010	0
432	20250113	140000	110923495	5010	5010	5010	5010	0
433	20250113	135900	110923495	5010	5010	5010	5010	0
434	20250113	135800	110923495	5010	5010	5010	5010	0
435	20250113	135700	110923495	5010	5010	5010	5010	110
436	20250113	135600	110372395	5010	5010	5010	5010	20
437	20250113	135500	110272195	5000	5000	5000	5000	0
438	20250113	135400	110272195	5000	5000	5000	5000	0
439	20250113	135300	110272195	5000	5000	5000	5000	0
440	20250113	135200	110272195	5000	5000	5000	5000	60
441	20250113	135100	109972195	5000	5000	5000	5000	0
442	20250113	135000	109972195	5000	5000	5000	5000	0
443	20250113	134900	109972195	5000	5000	5000	5000	10
444	20250113	134800	109922195	5000	5000	5000	5000	0
445	20250113	134700	109922195	5000	5000	5000	5000	61
446	20250113	134600	109617195	5000	5000	5000	5000	2
447	20250113	134500	109607195	5000	5000	5000	5000	0
448	20250113	134400	109607195	5000	5000	5000	5000	0
449	20250113	134300	109607195	5000	5000	5000	5000	0
450	20250113	134200	109607195	5000	5000	5000	5000	0
451	20250113	134100	109607195	5000	5000	5000	5000	0
452	20250113	134000	109607195	5000	5000	5000	5000	0
453	20250113	133900	109607195	5000	4990	5000	4990	30
454	20250113	133800	109457365	4985	4985	4985	4985	363
455	20250113	133700	107647810	4985	4985	4985	4985	0
456	20250113	133600	107647810	4985	4985	4985	4985	4
457	20250113	133500	107627870	4985	4985	4985	4985	0
458	20250113	133400	107627870	4985	4985	4985	4985	53
459	20250113	133300	107363665	4985	4985	4985	4985	0
460	20250113	133200	107363665	4985	4955	4985	4955	70
461	20250113	133100	107016415	4955	4955	4955	4955	0
462	20250113	133000	107016415	4955	4955	4955	4955	0
463	20250113	132900	107016415	4955	4955	4955	4955	21
464	20250113	132800	106912360	4950	4950	4950	4950	12
465	20250113	132700	106852960	4945	4945	4945	4945	0
466	20250113	132600	106852960	4945	4945	4945	4945	0
467	20250113	132500	106852960	4945	4945	4945	4945	153
468	20250113	132400	106096375	4950	4950	4950	4950	125
469	20250113	132300	105477625	4950	4950	4950	4950	120
470	20250113	132200	104883625	4950	4950	4950	4950	0
471	20250113	132100	104883625	4950	4950	4950	4950	42
472	20250113	132000	104675725	4950	4950	4950	4950	5
473	20250113	131900	104650975	4950	4950	4950	4950	0
474	20250113	131800	104650975	4950	4950	4950	4950	0
475	20250113	131700	104650975	4950	4955	4955	4950	204
476	20250113	131600	103640305	4980	4980	4980	4980	0
477	20250113	131500	103640305	4980	4980	4980	4980	0
478	20250113	131400	103640305	4980	4980	4980	4980	0
479	20250113	131300	103640305	4980	4980	4980	4980	0
480	20250113	131200	103640305	4980	4980	4980	4980	0
481	20250113	131100	103640305	4980	4980	4980	4980	0
482	20250113	131000	103640305	4980	4980	4980	4960	238
483	20250113	130900	102459425	4980	4980	4980	4980	0
484	20250113	130800	102459425	4980	4980	4980	4980	0
485	20250113	130700	102459425	4980	4980	4980	4980	0
486	20250113	130600	102459425	4980	4980	4980	4980	0
487	20250113	130500	102459425	4980	4980	4980	4980	0
488	20250113	130400	102459425	4980	4980	4980	4980	0
489	20250113	130300	102459425	4980	4980	4980	4980	100
490	20250113	130200	101961425	4980	4980	4980	4980	0
491	20250113	130100	101961425	4980	4980	4980	4980	0
492	20250113	130000	101961425	4980	4980	4980	4980	0
493	20250113	125900	101961425	4980	4980	4980	4980	0
494	20250113	125800	101961425	4980	4980	4980	4980	0
495	20250113	125700	101961425	4980	4980	4980	4980	0
496	20250113	125600	101961425	4980	4980	4980	4980	0
497	20250113	125500	101961425	4980	4980	4980	4980	0
498	20250113	125400	101961425	4980	4980	4980	4980	0
499	20250113	125300	101961425	4980	4980	4980	4980	0
500	20250113	125200	101961425	4980	4980	4980	4980	0
501	20250113	125100	101961425	4980	4980	4980	4980	0
502	20250113	125000	101961425	4980	4980	4980	4980	0
503	20250113	124900	101961425	4980	4980	4980	4980	0
504	20250113	124800	101961425	4980	4980	4980	4980	0
505	20250113	124700	101961425	4980	4980	4980	4980	0
506	20250113	124600	101961425	4980	4980	4980	4980	0
507	20250113	124500	101961425	4980	4980	4980	4980	0
508	20250113	124400	101961425	4980	4980	4980	4980	0
509	20250113	124300	101961425	4980	4980	4980	4980	0
510	20250113	124200	101961425	4980	4980	4980	4980	0
511	20250113	124100	101961425	4980	4980	4980	4980	41
512	20250113	124000	101757245	4980	4980	4980	4980	0
513	20250113	123900	101757245	4980	4980	4980	4980	0
514	20250113	123800	101757245	4980	4980	4980	4980	0
515	20250113	123700	101757245	4980	4980	4980	4980	0
516	20250113	123600	101757245	4980	4980	4980	4980	0
517	20250113	123500	101757245	4980	4980	4980	4980	0
518	20250113	123400	101757245	4980	4980	4980	4980	0
519	20250113	123300	101757245	4980	4980	4980	4980	0
520	20250113	123200	101757245	4980	4980	4980	4980	0
521	20250113	123100	101757245	4980	4980	4980	4980	0
522	20250113	123000	101757245	4980	4980	4980	4980	0
523	20250113	122900	101757245	4980	4980	4980	4980	0
524	20250113	122800	101757245	4980	4980	4980	4980	0
525	20250113	122700	101757245	4980	4960	4980	4960	163
526	20250113	122600	100946945	4940	4940	4940	4940	0
527	20250113	122500	100946945	4940	4940	4940	4940	0
528	20250113	122400	100946945	4940	4940	4940	4940	19
529	20250113	122300	100853085	4950	4960	4960	4945	236
530	20250113	122200	99685175	4960	4960	4960	4960	0
531	20250113	122100	99685175	4960	4960	4960	4960	0
532	20250113	122000	99685175	4960	4960	4960	4960	0
533	20250113	121900	99685175	4960	4960	4960	4960	0
534	20250113	121800	99685175	4960	4960	4960	4960	0
535	20250113	121700	99685175	4960	4960	4960	4960	0
536	20250113	121600	99685175	4960	4965	4965	4960	32
537	20250113	121500	99526310	4965	4965	4965	4965	0
538	20250113	121400	99526310	4965	4965	4965	4965	0
539	20250113	121300	99526310	4965	4965	4965	4965	0
540	20250113	121200	99526310	4965	4965	4965	4965	0
541	20250113	121100	99526310	4965	4970	4970	4965	30
542	20250113	121000	99377220	4970	4975	4975	4970	34
543	20250113	120900	99208085	4980	4980	4980	4980	0
544	20250113	120800	99208085	4980	4980	4980	4980	0
545	20250113	120700	99208085	4980	4980	4980	4980	0
546	20250113	120600	99208085	4980	4980	4980	4980	1
547	20250113	120500	99203105	4980	4980	4980	4980	0
548	20250113	120400	99203105	4980	4980	4980	4980	0
549	20250113	120300	99203105	4980	4980	4980	4980	0
550	20250113	120200	99203105	4980	4980	4980	4980	0
551	20250113	120100	99203105	4980	4980	4980	4980	0
552	20250113	120000	99203105	4980	4980	4980	4980	0
553	20250113	115900	99203105	4980	4980	4980	4980	0
554	20250113	115800	99203105	4980	4970	4980	4970	13
555	20250113	115700	99138435	4980	4980	4980	4980	50
556	20250113	115600	98889435	4965	4965	4965	4965	0
557	20250113	115500	98889435	4965	4965	4965	4965	0
558	20250113	115400	98889435	4965	4965	4965	4965	0
559	20250113	115300	98889435	4965	4965	4965	4965	0
560	20250113	115200	98889435	4965	4965	4965	4965	0
561	20250113	115100	98889435	4965	4980	4980	4965	13
562	20250113	115000	98824730	4980	4960	4980	4960	50
563	20250113	114900	98576520	4940	4940	4940	4940	0
564	20250113	114800	98576520	4940	4940	4940	4940	0
565	20250113	114700	98576520	4940	4940	4940	4940	0
566	20250113	114600	98576520	4940	4940	4940	4940	0
567	20250113	114500	98576520	4940	4940	4940	4940	21
568	20250113	114400	98472780	4940	4945	4945	4940	455
569	20250113	114300	96224580	4940	4940	4940	4940	0
570	20250113	114200	96224580	4940	4940	4940	4940	0
571	20250113	114100	96224580	4940	4940	4940	4940	0
572	20250113	114000	96224580	4940	4940	4940	4940	0
573	20250113	113900	96224580	4940	4940	4940	4940	0
574	20250113	113800	96224580	4940	4940	4940	4940	0
575	20250113	113700	96224580	4940	4940	4940	4940	0
576	20250113	113600	96224580	4940	4940	4940	4940	0
577	20250113	113500	96224580	4940	4940	4940	4940	0
578	20250113	113400	96224580	4940	4940	4940	4940	0
579	20250113	113300	96224580	4940	4940	4940	4940	0
580	20250113	113200	96224580	4940	4940	4940	4940	0
581	20250113	113100	96224580	4940	4940	4940	4940	0
582	20250113	113000	96224580	4940	4940	4940	4940	0
583	20250113	112900	96224580	4940	4940	4940	4940	0
584	20250113	112800	96224580	4940	4940	4940	4940	0
585	20250113	112700	96224580	4940	4940	4940	4940	0
586	20250113	112600	96224580	4940	4940	4940	4940	11
587	20250113	112500	96170240	4940	4940	4940	4940	0
588	20250113	112400	96170240	4940	4940	4940	4940	0
589	20250113	112300	96170240	4940	4940	4940	4940	0
590	20250113	112200	96170240	4940	4940	4940	4940	0
591	20250113	112100	96170240	4940	4940	4940	4940	0
592	20250113	112000	96170240	4940	4940	4940	4940	0
593	20250113	111900	96170240	4940	4940	4940	4940	0
594	20250113	111800	96170240	4940	4940	4940	4940	0
595	20250113	111700	96170240	4940	4940	4940	4940	0
596	20250113	111600	96170240	4940	4940	4940	4940	0
597	20250113	111500	96170240	4940	4940	4940	4940	0
598	20250113	111400	96170240	4940	4940	4940	4940	240
599	20250113	111300	94984640	4940	4940	4940	4940	0
600	20250113	111200	94984640	4940	4940	4940	4940	0
601	20250113	111100	94984640	4940	4940	4940	4940	100
602	20250113	111000	94490640	4940	4940	4940	4940	0
603	20250113	110900	94490640	4940	4940	4940	4940	600
604	20250113	110800	91526640	4940	4940	4940	4940	0
605	20250113	110700	91526640	4940	4940	4940	4940	0
606	20250113	110600	91526640	4940	4940	4940	4940	360
607	20250113	110500	89748240	4940	4940	4940	4940	0
608	20250113	110400	89748240	4940	4940	4940	4940	0
609	20250113	110300	89748240	4940	4940	4940	4940	0
610	20250113	110200	89748240	4940	4940	4940	4940	0
611	20250113	110100	89748240	4940	4940	4940	4940	0
612	20250113	110000	89748240	4940	4945	4945	4940	695
613	20250113	105900	86314745	4945	4945	4945	4945	0
614	20250113	105800	86314745	4945	4955	4955	4945	1690
615	20250113	105700	77948055	4955	4955	4955	4955	0
616	20250113	105600	77948055	4955	4955	4955	4955	0
617	20250113	105500	77948055	4955	4955	4955	4955	80
618	20250113	105400	77551655	4955	4955	4955	4955	0
619	20250113	105300	77551655	4955	4955	4955	4955	0
620	20250113	105200	77551655	4955	4955	4955	4955	0
621	20250113	105100	77551655	4955	4955	4955	4955	0
622	20250113	105000	77551655	4955	4955	4955	4955	0
623	20250113	104900	77551655	4955	4955	4955	4955	0
624	20250113	104800	77551655	4955	4965	4965	4955	602
625	20250113	104700	74566525	4960	4960	4960	4960	0
626	20250113	104600	74566525	4960	4960	4960	4960	0
627	20250113	104500	74566525	4960	4960	4960	4960	1
628	20250113	104400	74561565	4970	4980	4980	4970	10
629	20250113	104300	74511815	4980	4980	4980	4980	0
630	20250113	104200	74511815	4980	4980	4980	4980	0
631	20250113	104100	74511815	4980	4980	4980	4980	21
632	20250113	104000	74407235	4960	4965	4965	4960	167
633	20250113	103900	73578745	4985	4985	4985	4985	0
634	20250113	103800	73578745	4985	4985	4985	4985	0
635	20250113	103700	73578745	4985	4985	4985	4985	5
636	20250113	103600	73553820	4980	4980	4980	4980	0
637	20250113	103500	73553820	4980	4980	4980	4980	10
638	20250113	103400	73504020	4965	4965	4965	4965	0
639	20250113	103300	73504020	4965	4965	4965	4965	0
640	20250113	103200	73504020	4965	4965	4965	4965	319
641	20250113	103100	71920185	4980	4980	4980	4980	1
642	20250113	103000	71915205	4960	4960	4960	4960	0
643	20250113	102900	71915205	4960	4960	4960	4960	0
644	20250113	102800	71915205	4960	4960	4960	4960	0
645	20250113	102700	71915205	4960	4960	4960	4960	0
646	20250113	102600	71915205	4960	4960	4960	4960	0
647	20250113	102500	71915205	4960	4960	4960	4960	0
648	20250113	102400	71915205	4960	4960	4960	4960	240
649	20250113	102300	70724805	4990	4990	4990	4990	0
650	20250113	102200	70724805	4990	4990	4990	4990	0
651	20250113	102100	70724805	4990	4990	4990	4990	0
652	20250113	102000	70724805	4990	4990	4990	4990	0
653	20250113	101900	70724805	4990	4990	4990	4990	0
654	20250113	101800	70724805	4990	4990	4990	4990	0
655	20250113	101700	70724805	4990	4990	4990	4990	20
656	20250113	101600	70625005	4990	4990	4990	4990	0
657	20250113	101500	70625005	4990	4990	4990	4990	1
658	20250113	101400	70620015	4960	4960	4960	4960	0
659	20250113	101300	70620015	4960	4960	4960	4960	0
660	20250113	101200	70620015	4960	4960	4960	4960	0
661	20250113	101100	70620015	4960	4960	4960	4960	9
662	20250113	101000	70575375	4990	4990	4990	4990	0
663	20250113	100900	70575375	4990	4990	4990	4990	0
664	20250113	100800	70575375	4990	4990	4990	4990	2
665	20250113	100700	70565395	4990	4990	4990	4990	0
666	20250113	100600	70565395	4990	4990	4990	4990	2
667	20250113	100500	70555415	4990	4990	4990	4990	1
668	20250113	100400	70550425	4960	4970	4970	4960	1541
669	20250113	100300	62901250	4980	4980	4980	4980	0
670	20250113	100200	62901250	4980	4980	4980	4980	0
671	20250113	100100	62901250	4980	4980	4980	4980	108
672	20250113	100000	62363410	4980	4980	4980	4980	0
673	20250113	095900	62363410	4980	4980	4980	4980	1
674	20250113	095800	62358430	4980	4980	4980	4975	357
675	20250113	095700	60582120	4980	4985	4985	4980	2453
676	20250113	095600	48364955	4990	4990	4990	4990	0
677	20250113	095500	48364955	4990	4990	4990	4990	0
678	20250113	095400	48364955	4990	4995	4995	4990	622
679	20250113	095300	45259125	5000	5000	5000	5000	0
680	20250113	095200	45259125	5000	5000	5000	5000	442
681	20250113	095100	43049125	5000	5000	5000	5000	400
682	20250113	095000	41049125	5020	5020	5020	5020	0
683	20250113	094900	41049125	5020	5020	5020	5020	1
684	20250113	094800	41044105	5020	5020	5020	5020	12
685	20250113	094700	40983865	5020	5020	5020	5020	0
686	20250113	094600	40983865	5020	5000	5020	5000	408
687	20250113	094500	38943845	5030	5030	5030	5030	0
688	20250113	094400	38943845	5030	5030	5030	5030	0
689	20250113	094300	38943845	5030	5030	5030	5030	0
690	20250113	094200	38943845	5030	5030	5030	5030	0
691	20250113	094100	38943845	5030	5030	5030	5030	1
692	20250113	094000	38938815	5020	5020	5020	5020	5000
693	20250113	093900	13838815	5000	5000	5000	5000	0
694	20250113	093800	13838815	5000	5000	5000	5000	0
695	20250113	093700	13838815	5000	5000	5000	5000	0
696	20250113	093600	13838815	5000	5000	5000	5000	0
697	20250113	093500	13838815	5000	5000	5000	5000	0
698	20250113	093400	13838815	5000	4995	5000	4995	401
699	20250113	093300	11835815	5000	5000	5000	5000	200
700	20250113	093200	10835815	5030	5030	5030	5030	0
701	20250113	093100	10835815	5030	5030	5030	5030	0
702	20250113	093000	10835815	5030	5030	5030	5030	0
703	20250113	092900	10835815	5030	5030	5030	5030	0
704	20250113	092800	10835815	5030	5000	5030	5000	7
705	20250113	092700	10800785	5030	5030	5030	5030	0
706	20250113	092600	10800785	5030	5030	5030	5030	0
707	20250113	092500	10800785	5030	5030	5030	5030	0
708	20250113	092400	10800785	5030	5030	5030	5030	48
709	20250113	092300	10559345	5000	5000	5000	5000	0
710	20250113	092200	10559345	5000	5000	5000	5000	0
711	20250113	092100	10559345	5000	5000	5000	5000	0
712	20250113	092000	10559345	5000	5000	5000	5000	250
713	20250113	091900	9309345	5030	5030	5030	5030	0
714	20250113	091800	9309345	5030	5030	5030	5030	0
715	20250113	091700	9309345	5030	5030	5030	5030	54
716	20250113	091600	9037725	5030	5030	5030	5030	41
717	20250113	091500	8831495	5030	5030	5030	5030	0
718	20250113	091400	8831495	5030	5030	5030	5030	0
719	20250113	091300	8831495	5030	5030	5030	5030	3
720	20250113	091200	8816405	5030	5030	5030	5030	1
721	20250113	091100	8811375	4995	4995	4995	4995	0
722	20250113	091000	8811375	4995	4995	4995	4995	0
723	20250113	090900	8811375	4995	5000	5000	4995	177
724	20250113	090800	7926480	5010	5010	5010	5010	182
725	20250113	090700	7014660	5000	5000	5000	5000	0
726	20250113	090600	7014660	5000	5000	5000	5000	13
727	20250113	090500	6949660	5040	5040	5040	5040	27
728	20250113	090400	6813580	5020	5020	5020	5020	0
729	20250113	090300	6813580	5020	5020	5020	5020	0
730	20250113	090200	6813580	5020	5020	5020	5020	0
731	20250113	090100	6813580	5020	5020	5020	5020	0
732	20250113	090000	6813580	5020	5050	5050	5020	1353