KissMeData/003000/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183900	1150102095	5030	5030	5030	5030	5772
3	20250108	183800	1150102095	5030	5030	5030	5030	0
4	20250108	183700	1150102095	5030	5030	5030	5030	0
5	20250108	183600	1150102095	5030	5030	5030	5030	0
6	20250108	183500	1150102095	5030	5030	5030	5030	0
7	20250108	183400	1150102095	5030	5030	5030	5030	0
8	20250108	183300	1150102095	5030	5030	5030	5030	0
9	20250108	183200	1150102095	5030	5030	5030	5030	0
10	20250108	183100	1150102095	5030	5030	5030	5030	0
11	20250108	183000	1150102095	5030	5030	5030	5030	0
12	20250108	182900	1150102095	5030	5030	5030	5030	0
13	20250108	182800	1150102095	5030	5030	5030	5030	0
14	20250108	182700	1150102095	5030	5030	5030	5030	0
15	20250108	182600	1150102095	5030	5030	5030	5030	0
16	20250108	182500	1150102095	5030	5030	5030	5030	0
17	20250108	182400	1150102095	5030	5030	5030	5030	0
18	20250108	182300	1150102095	5030	5030	5030	5030	0
19	20250108	182200	1150102095	5030	5030	5030	5030	0
20	20250108	182100	1150102095	5030	5030	5030	5030	0
21	20250108	182000	1150102095	5030	5030	5030	5030	0
22	20250108	181900	1150102095	5030	5030	5030	5030	0
23	20250108	181800	1150102095	5030	5030	5030	5030	0
24	20250108	181700	1150102095	5030	5030	5030	5030	0
25	20250108	181600	1150102095	5030	5030	5030	5030	0
26	20250108	181500	1150102095	5030	5030	5030	5030	0
27	20250108	181400	1150102095	5030	5030	5030	5030	0
28	20250108	181300	1150102095	5030	5030	5030	5030	0
29	20250108	181200	1150102095	5030	5030	5030	5030	0
30	20250108	181100	1150102095	5030	5030	5030	5030	0
31	20250108	181000	1150102095	5030	5030	5030	5030	0
32	20250108	180900	1150102095	5030	5030	5030	5030	5772
33	20250108	180800	1150102095	5030	5030	5030	5030	0
34	20250108	180700	1150102095	5030	5030	5030	5030	0
35	20250108	180600	1150102095	5030	5030	5030	5030	0
36	20250108	180500	1150102095	5030	5030	5030	5030	0
37	20250108	180400	1150102095	5030	5030	5030	5030	0
38	20250108	180300	1150102095	5030	5030	5030	5030	0
39	20250108	180200	1150102095	5030	5030	5030	5030	0
40	20250108	180100	1150102095	5030	5030	5030	5030	0
41	20250108	180000	1150102095	5030	5030	5030	5030	0
42	20250108	175900	1150102095	5030	5030	5030	5030	0
43	20250108	175800	1150102095	5030	5030	5030	5030	0
44	20250108	175700	1150102095	5030	5030	5030	5030	0
45	20250108	175600	1150102095	5030	5030	5030	5030	0
46	20250108	175500	1150102095	5030	5030	5030	5030	0
47	20250108	175400	1150102095	5030	5030	5030	5030	0
48	20250108	175300	1150102095	5030	5030	5030	5030	0
49	20250108	175200	1150102095	5030	5030	5030	5030	0
50	20250108	175100	1150102095	5030	5030	5030	5030	0
51	20250108	175000	1150102095	5030	5030	5030	5030	0
52	20250108	174900	1150102095	5030	5030	5030	5030	0
53	20250108	174800	1150102095	5030	5030	5030	5030	0
54	20250108	174700	1150102095	5030	5030	5030	5030	0
55	20250108	174600	1150102095	5030	5030	5030	5030	0
56	20250108	174500	1150102095	5030	5030	5030	5030	0
57	20250108	174400	1150102095	5030	5030	5030	5030	0
58	20250108	174300	1150102095	5030	5030	5030	5030	0
59	20250108	174200	1150102095	5030	5030	5030	5030	0
60	20250108	174100	1150102095	5030	5030	5030	5030	0
61	20250108	174000	1150102095	5030	5030	5030	5030	0
62	20250108	173900	1150102095	5030	5030	5030	5030	5772
63	20250108	173800	1150102095	5030	5030	5030	5030	0
64	20250108	173700	1150102095	5030	5030	5030	5030	0
65	20250108	173600	1150102095	5030	5030	5030	5030	0
66	20250108	173500	1150102095	5030	5030	5030	5030	0
67	20250108	173400	1150102095	5030	5030	5030	5030	0
68	20250108	173300	1150102095	5030	5030	5030	5030	0
69	20250108	173200	1150102095	5030	5030	5030	5030	0
70	20250108	173100	1150102095	5030	5030	5030	5030	0
71	20250108	173000	1150102095	5030	5030	5030	5030	0
72	20250108	172900	1150102095	5030	5030	5030	5030	0
73	20250108	172800	1150102095	5030	5030	5030	5030	0
74	20250108	172700	1150102095	5030	5030	5030	5030	0
75	20250108	172600	1150102095	5030	5030	5030	5030	0
76	20250108	172500	1150102095	5030	5030	5030	5030	0
77	20250108	172400	1150102095	5030	5030	5030	5030	0
78	20250108	172300	1150102095	5030	5030	5030	5030	0
79	20250108	172200	1150102095	5030	5030	5030	5030	0
80	20250108	172100	1150102095	5030	5030	5030	5030	0
81	20250108	172000	1150102095	5030	5030	5030	5030	0
82	20250108	171900	1150102095	5030	5030	5030	5030	0
83	20250108	171800	1150102095	5030	5030	5030	5030	0
84	20250108	171700	1150102095	5030	5030	5030	5030	0
85	20250108	171600	1150102095	5030	5030	5030	5030	0
86	20250108	171500	1150102095	5030	5030	5030	5030	0
87	20250108	171400	1150102095	5030	5030	5030	5030	0
88	20250108	171300	1150102095	5030	5030	5030	5030	0
89	20250108	171200	1150102095	5030	5030	5030	5030	0
90	20250108	171100	1150102095	5030	5030	5030	5030	0
91	20250108	171000	1150102095	5030	5030	5030	5030	0
92	20250108	170900	1150102095	5030	5030	5030	5030	5772
93	20250108	170800	1150102095	5030	5030	5030	5030	0
94	20250108	170700	1150102095	5030	5030	5030	5030	0
95	20250108	170600	1150102095	5030	5030	5030	5030	0
96	20250108	170500	1150102095	5030	5030	5030	5030	0
97	20250108	170400	1150102095	5030	5030	5030	5030	0
98	20250108	170300	1150102095	5030	5030	5030	5030	0
99	20250108	170200	1150102095	5030	5030	5030	5030	0
100	20250108	170100	1150102095	5030	5030	5030	5030	0
101	20250108	170000	1150102095	5030	5030	5030	5030	0
102	20250108	165900	1150102095	5030	5030	5030	5030	0
103	20250108	165800	1150102095	5030	5030	5030	5030	0
104	20250108	165700	1150102095	5030	5030	5030	5030	0
105	20250108	165600	1150102095	5030	5030	5030	5030	0
106	20250108	165500	1150102095	5030	5030	5030	5030	0
107	20250108	165400	1150102095	5030	5030	5030	5030	0
108	20250108	165300	1150102095	5030	5030	5030	5030	0
109	20250108	165200	1150102095	5030	5030	5030	5030	0
110	20250108	165100	1150102095	5030	5030	5030	5030	0
111	20250108	165000	1150102095	5030	5030	5030	5030	0
112	20250108	164900	1150102095	5030	5030	5030	5030	0
113	20250108	164800	1150102095	5030	5030	5030	5030	0
114	20250108	164700	1150102095	5030	5030	5030	5030	0
115	20250108	164600	1150102095	5030	5030	5030	5030	0
116	20250108	164500	1150102095	5030	5030	5030	5030	0
117	20250108	164400	1150102095	5030	5030	5030	5030	0
118	20250108	164300	1150102095	5030	5030	5030	5030	0
119	20250108	164200	1150102095	5030	5030	5030	5030	0
120	20250108	164100	1150102095	5030	5030	5030	5030	0
121	20250108	164000	1150102095	5030	5030	5030	5030	0
122	20250108	163900	1150102095	5030	5030	5030	5030	5772
123	20250108	163800	1150102095	5030	5030	5030	5030	0
124	20250108	163700	1150102095	5030	5030	5030	5030	0
125	20250108	163600	1150102095	5030	5030	5030	5030	0
126	20250108	163500	1150102095	5030	5030	5030	5030	0
127	20250108	163400	1150102095	5030	5030	5030	5030	0
128	20250108	163300	1150102095	5030	5030	5030	5030	0
129	20250108	163200	1150102095	5030	5030	5030	5030	0
130	20250108	163100	1150102095	5030	5030	5030	5030	0
131	20250108	163000	1150102095	5030	5030	5030	5030	0
132	20250108	162900	1150102095	5030	5030	5030	5030	0
133	20250108	162800	1150102095	5030	5030	5030	5030	0
134	20250108	162700	1150102095	5030	5030	5030	5030	0
135	20250108	162600	1150102095	5030	5030	5030	5030	0
136	20250108	162500	1150102095	5030	5030	5030	5030	0
137	20250108	162400	1150102095	5030	5030	5030	5030	0
138	20250108	162300	1150102095	5030	5030	5030	5030	0
139	20250108	162200	1150102095	5030	5030	5030	5030	0
140	20250108	162100	1150102095	5030	5030	5030	5030	0
141	20250108	162000	1150102095	5030	5030	5030	5030	0
142	20250108	161900	1150102095	5030	5030	5030	5030	0
143	20250108	161800	1150102095	5030	5030	5030	5030	0
144	20250108	161700	1150102095	5030	5030	5030	5030	0
145	20250108	161600	1150102095	5030	5030	5030	5030	0
146	20250108	161500	1150102095	5030	5030	5030	5030	0
147	20250108	161400	1150102095	5030	5030	5030	5030	0
148	20250108	161300	1150102095	5030	5030	5030	5030	0
149	20250108	161200	1150102095	5030	5030	5030	5030	0
150	20250108	161100	1150102095	5030	5030	5030	5030	0
151	20250108	161000	1150102095	5030	5030	5030	5030	0
152	20250108	160900	1150102095	5030	5030	5030	5030	5772
153	20250108	160800	1150102095	5030	5030	5030	5030	0
154	20250108	160700	1150102095	5030	5030	5030	5030	0
155	20250108	160600	1150102095	5030	5030	5030	5030	0
156	20250108	160500	1150102095	5030	5030	5030	5030	0
157	20250108	160400	1150102095	5030	5030	5030	5030	0
158	20250108	160300	1150102095	5030	5030	5030	5030	0
159	20250108	160200	1150102095	5030	5030	5030	5030	0
160	20250108	160100	1150102095	5030	5030	5030	5030	0
161	20250108	160000	1150102095	5030	5030	5030	5030	0
162	20250108	155900	1150102095	5030	5030	5030	5030	0
163	20250108	155800	1150102095	5030	5030	5030	5030	0
164	20250108	155700	1150102095	5030	5030	5030	5030	0
165	20250108	155600	1150102095	5030	5030	5030	5030	0
166	20250108	155500	1150102095	5030	5030	5030	5030	0
167	20250108	155400	1150102095	5030	5030	5030	5030	0
168	20250108	155300	1150102095	5030	5030	5030	5030	0
169	20250108	155200	1150102095	5030	5030	5030	5030	0
170	20250108	155100	1150102095	5030	5030	5030	5030	0
171	20250108	155000	1150102095	5030	5030	5030	5030	0
172	20250108	154900	1150102095	5030	5030	5030	5030	0
173	20250108	154800	1150102095	5030	5030	5030	5030	0
174	20250108	154700	1150102095	5030	5030	5030	5030	0
175	20250108	154600	1150102095	5030	5030	5030	5030	0
176	20250108	154500	1150102095	5030	5030	5030	5030	0
177	20250108	154400	1150102095	5030	5030	5030	5030	0
178	20250108	154300	1150102095	5030	5030	5030	5030	0
179	20250108	154200	1150102095	5030	5030	5030	5030	0
180	20250108	154100	1150102095	5030	5030	5030	5030	0
181	20250108	154000	1150102095	5030	5030	5030	5030	0
182	20250108	153900	1150102095	5030	5030	5030	5030	5772
183	20250108	153800	1150102095	5030	5030	5030	5030	0
184	20250108	153700	1150102095	5030	5030	5030	5030	0
185	20250108	153600	1150102095	5030	5030	5030	5030	0
186	20250108	153500	1150102095	5030	5030	5030	5030	0
187	20250108	153400	1150102095	5030	5030	5030	5030	0
188	20250108	153300	1150102095	5030	5030	5030	5030	0
189	20250108	153200	1150102095	5030	5030	5030	5030	0
190	20250108	153100	1150102095	5030	5030	5030	5030	0
191	20250108	153000	1150102095	5030	5030	5030	5030	5772
192	20250108	152900	1121068935	5020	5020	5020	5020	0
193	20250108	152800	1121068935	5020	5020	5020	5020	0
194	20250108	152700	1121068935	5020	5020	5020	5020	0
195	20250108	152600	1121068935	5020	5020	5020	5020	0
196	20250108	152500	1121068935	5020	5020	5020	5020	0
197	20250108	152400	1121068935	5020	5020	5020	5020	0
198	20250108	152300	1121068935	5020	5020	5020	5020	0
199	20250108	152200	1121068935	5020	5020	5020	5020	0
200	20250108	152100	1121068935	5020	5020	5020	5020	0
201	20250108	152000	1121068935	5020	5020	5020	5020	0
202	20250108	151900	1121068935	5020	5020	5020	5020	111
203	20250108	151800	1120511715	5020	5020	5020	5010	94
204	20250108	151700	1120039845	5020	5020	5020	5020	2
205	20250108	151600	1120029805	5020	5010	5020	5010	110
206	20250108	151500	1119478685	5020	5020	5020	5010	446
207	20250108	151400	1117243095	5020	5020	5020	5010	466
208	20250108	151300	1114907005	5020	5020	5020	5020	115
209	20250108	151200	1114329705	5020	5020	5020	5020	970
210	20250108	151100	1109460305	5020	5020	5020	5020	33
211	20250108	151000	1109294645	5020	5020	5020	5020	1054
212	20250108	150900	1104003565	5020	5010	5020	5010	263
213	20250108	150800	1102685925	5010	5020	5020	5010	346
214	20250108	150700	1100949455	5020	5020	5020	5020	0
215	20250108	150600	1100949455	5020	5010	5020	5010	459
216	20250108	150500	1098649855	5010	5010	5020	5010	11
217	20250108	150400	1098594735	5010	5020	5020	5010	284
218	20250108	150300	1097170795	5020	5020	5020	5020	0
219	20250108	150200	1097170795	5020	5020	5020	5020	10
220	20250108	150100	1097120595	5020	5020	5020	5020	0
221	20250108	150000	1097120595	5020	5020	5020	5020	119
222	20250108	145900	1096523215	5010	5010	5010	5010	100
223	20250108	145800	1096022215	5020	5020	5020	5020	1
224	20250108	145700	1096017195	5010	5020	5020	5010	91
225	20250108	145600	1095560475	5010	5020	5020	5010	12
226	20250108	145500	1095500335	5000	5020	5020	5000	655
227	20250108	145400	1092220005	5020	5010	5020	5010	7
228	20250108	145300	1092184915	5010	5010	5010	5010	1
229	20250108	145200	1092179905	5010	5010	5010	5010	0
230	20250108	145100	1092179905	5010	5010	5010	5010	0
231	20250108	145000	1092179905	5010	5010	5010	5010	1
232	20250108	144900	1092174895	5010	5010	5010	5010	0
233	20250108	144800	1092174895	5010	5010	5020	5010	2070
234	20250108	144700	1081789055	5000	5020	5020	5000	3732
235	20250108	144600	1063117375	5010	5010	5010	5010	505
236	20250108	144500	1060587325	5010	5020	5020	5010	539
237	20250108	144400	1057882065	5020	5020	5020	5020	509
238	20250108	144300	1055326885	5030	5030	5030	5030	2
239	20250108	144200	1055316825	5030	5020	5030	5020	73
240	20250108	144100	1054949835	5030	5020	5030	5020	127
241	20250108	144000	1054312025	5030	5030	5030	5030	50
242	20250108	143900	1054060525	5030	5030	5030	5030	0
243	20250108	143800	1054060525	5030	5030	5030	5030	20
244	20250108	143700	1053959925	5030	5020	5030	5020	56
245	20250108	143600	1053678385	5020	5020	5020	5020	640
246	20250108	143500	1050465585	5020	5020	5020	5020	200
247	20250108	143400	1049461585	5030	5030	5030	5030	19
248	20250108	143300	1049366015	5020	5030	5030	5020	234
249	20250108	143200	1048190995	5030	5030	5030	5030	15
250	20250108	143100	1048115545	5030	5030	5030	5030	33
251	20250108	143000	1047949555	5030	5030	5030	5030	142
252	20250108	142900	1047235295	5030	5030	5030	5030	9
253	20250108	142800	1047190025	5030	5030	5030	5030	44
254	20250108	142700	1046968705	5030	5030	5030	5030	205
255	20250108	142600	1045937555	5030	5030	5030	5030	11
256	20250108	142500	1045882225	5030	5030	5030	5030	1
257	20250108	142400	1045877195	5030	5030	5030	5030	83
258	20250108	142300	1045459705	5030	5030	5030	5030	775
259	20250108	142200	1041561455	5030	5030	5030	5030	0
260	20250108	142100	1041561455	5030	5030	5030	5030	60
261	20250108	142000	1041259655	5030	5030	5030	5030	7
262	20250108	141900	1041224445	5040	5040	5040	5040	0
263	20250108	141800	1041224445	5040	5040	5040	5040	0
264	20250108	141700	1041224445	5040	5040	5040	5040	0
265	20250108	141600	1041224445	5040	5040	5040	5040	0
266	20250108	141500	1041224445	5040	5040	5040	5040	16
267	20250108	141400	1041143805	5030	5030	5030	5030	0
268	20250108	141300	1041143805	5030	5030	5030	5030	1010
269	20250108	141200	1036063505	5030	5030	5030	5030	1
270	20250108	141100	1036058475	5040	5030	5040	5030	200
271	20250108	141000	1035052275	5040	5040	5040	5040	1
272	20250108	140900	1035047235	5030	5030	5030	5030	9
273	20250108	140800	1035001965	5040	5040	5040	5040	1092
274	20250108	140700	1029498285	5040	5040	5040	5040	86
275	20250108	140600	1029064845	5040	5040	5040	5040	20
276	20250108	140500	1028964045	5030	5030	5030	5030	0
277	20250108	140400	1028964045	5030	5030	5030	5030	1
278	20250108	140300	1028959015	5030	5030	5030	5030	0
279	20250108	140200	1028959015	5030	5030	5030	5030	0
280	20250108	140100	1028959015	5030	5030	5030	5030	10
281	20250108	140000	1028908715	5030	5030	5030	5030	0
282	20250108	135900	1028908715	5030	5040	5040	5030	795
283	20250108	135800	1024902315	5040	5040	5040	5040	1
284	20250108	135700	1024897275	5050	5050	5050	5050	1
285	20250108	135600	1024892225	5040	5040	5040	5040	80
286	20250108	135500	1024489025	5040	5040	5040	5040	6102
287	20250108	135400	993734945	5040	5050	5050	5040	1950
288	20250108	135300	983896945	5040	5040	5040	5040	0
289	20250108	135200	983896945	5040	5040	5040	5040	110
290	20250108	135100	983342545	5040	5040	5040	5040	21
291	20250108	135000	983236705	5050	5050	5050	5050	6
292	20250108	134900	983206405	5050	5040	5050	5040	165
293	20250108	134800	982374745	5040	5040	5040	5040	15
294	20250108	134700	982299145	5040	5040	5040	5040	0
295	20250108	134600	982299145	5040	5040	5040	5040	9
296	20250108	134500	982253785	5040	5040	5040	5040	0
297	20250108	134400	982253785	5040	5040	5040	5040	6
298	20250108	134300	982223545	5040	5040	5040	5040	184
299	20250108	134200	981296185	5040	5050	5050	5040	2
300	20250108	134100	981286095	5050	5040	5050	5040	151
301	20250108	134000	980525045	5050	5050	5050	5050	0
302	20250108	133900	980525045	5050	5050	5050	5050	523
303	20250108	133800	977883895	5050	5050	5050	5050	0
304	20250108	133700	977883895	5050	5050	5050	5050	14
305	20250108	133600	977813195	5040	5040	5040	5040	200
306	20250108	133500	976805195	5050	5050	5050	5050	0
307	20250108	133400	976805195	5050	5050	5050	5050	0
308	20250108	133300	976805195	5050	5050	5050	5050	1
309	20250108	133200	976800145	5040	5040	5040	5040	0
310	20250108	133100	976800145	5040	5040	5040	5040	10
311	20250108	133000	976749745	5050	5050	5050	5050	0
312	20250108	132900	976749745	5050	5050	5050	5050	100
313	20250108	132800	976244745	5050	5050	5050	5050	0
314	20250108	132700	976244745	5050	5050	5050	5050	0
315	20250108	132600	976244745	5050	5040	5050	5040	2
316	20250108	132500	976234655	5040	5040	5040	5040	0
317	20250108	132400	976234655	5040	5050	5050	5040	102
318	20250108	132300	975720565	5040	5040	5040	5030	240
319	20250108	132200	974512465	5030	5040	5040	5030	4
320	20250108	132100	974492315	5050	5050	5050	5050	200
321	20250108	132000	973482315	5050	5050	5050	5050	0
322	20250108	131900	973482315	5050	5050	5050	5050	129
323	20250108	131800	972830865	5050	5050	5050	5050	38
324	20250108	131700	972638965	5040	5040	5040	5040	1566
325	20250108	131600	964746325	5040	5040	5040	5040	994
326	20250108	131500	959736565	5040	5040	5040	5040	0
327	20250108	131400	959736565	5040	5040	5040	5020	3166
328	20250108	131300	943783655	5030	5030	5030	5030	0
329	20250108	131200	943783655	5030	5030	5030	5030	20
330	20250108	131100	943683055	5040	5040	5040	5040	1
331	20250108	131000	943678015	5020	5020	5020	5020	0
332	20250108	130900	943678015	5020	5020	5020	5020	1534
333	20250108	130800	935977335	5020	5030	5030	5020	140
334	20250108	130700	935273935	5030	5030	5030	5030	49
335	20250108	130600	935027465	5030	5030	5030	5030	68
336	20250108	130500	934685425	5030	5020	5030	5020	430
337	20250108	130400	932526635	5030	5030	5030	5030	2
338	20250108	130300	932516575	5030	5030	5030	5030	5
339	20250108	130200	932491425	5030	5020	5030	5020	68
340	20250108	130100	932149485	5020	5020	5020	5020	25
341	20250108	130000	932023985	5020	5020	5020	5020	202
342	20250108	125900	931009945	5030	5030	5030	5030	0
343	20250108	125800	931009945	5030	5030	5030	5030	0
344	20250108	125700	931009945	5030	5030	5030	5030	30
345	20250108	125600	930859045	5030	5030	5030	5030	10
346	20250108	125500	930808745	5040	5040	5040	5040	0
347	20250108	125400	930808745	5040	5040	5040	5040	1
348	20250108	125300	930803705	5010	5030	5030	5010	2201
349	20250108	125200	919758185	5040	5030	5040	5030	1079
350	20250108	125100	914320045	5040	5040	5040	5040	1
351	20250108	125000	914315005	5030	5030	5030	5030	310
352	20250108	124900	912755705	5030	5040	5040	5030	49
353	20250108	124800	912509045	5040	5040	5040	5040	0
354	20250108	124700	912509045	5040	5040	5040	5040	0
355	20250108	124600	912509045	5040	5040	5040	5040	201
356	20250108	124500	911496005	5030	5040	5040	5030	111
357	20250108	124400	910937665	5020	5020	5020	5020	50
358	20250108	124300	910686665	5030	5030	5030	5030	50
359	20250108	124200	910435165	5030	5030	5030	5030	50
360	20250108	124100	910183665	5010	5020	5030	5010	1472
361	20250108	124000	902799495	5020	5020	5020	5020	110
362	20250108	123900	902247295	5020	5020	5020	5020	501
363	20250108	123800	899732275	5030	5030	5030	5030	9
364	20250108	123700	899687005	5020	5020	5020	5020	500
365	20250108	123600	897177005	5030	5040	5040	5030	1106
366	20250108	123500	891613325	5040	5040	5040	5040	54
367	20250108	123400	891341165	5030	5030	5030	5030	0
368	20250108	123300	891341165	5030	5030	5030	5030	0
369	20250108	123200	891341165	5030	5030	5030	5030	6
370	20250108	123100	891310985	5030	5030	5030	5030	2
371	20250108	123000	891300925	5030	5030	5030	5030	0
372	20250108	122900	891300925	5030	5030	5030	5030	161
373	20250108	122800	890491095	5040	5040	5040	5040	0
374	20250108	122700	890491095	5040	5040	5040	5040	0
375	20250108	122600	890491095	5040	5040	5040	5040	8
376	20250108	122500	890450775	5040	5040	5040	5040	100
377	20250108	122400	889946775	5040	5040	5040	5040	0
378	20250108	122300	889946775	5040	5040	5040	5040	2
379	20250108	122200	889936695	5030	5040	5040	5030	351
380	20250108	122100	888171155	5040	5040	5040	5040	0
381	20250108	122000	888171155	5040	5030	5040	5030	102
382	20250108	121900	887658075	5030	5030	5030	5030	4
383	20250108	121800	887637955	5030	5030	5030	5030	38
384	20250108	121700	887446815	5030	5030	5030	5030	500
385	20250108	121600	884931815	5050	5050	5050	5050	109
386	20250108	121500	884381365	5050	5050	5050	5050	1
387	20250108	121400	884376315	5030	5050	5050	5030	21
388	20250108	121300	884270665	5030	5040	5040	5030	1950
389	20250108	121200	874461655	5040	5040	5040	5040	50
390	20250108	121100	874209655	5040	5040	5040	5040	0
391	20250108	121000	874209655	5040	5030	5040	5030	80
392	20250108	120900	873807245	5040	5040	5040	5040	151
393	20250108	120800	873046205	5040	5050	5050	5040	472
394	20250108	120700	870667025	5050	5050	5050	5050	10
395	20250108	120600	870616525	5050	5040	5050	5040	151
396	20250108	120500	869855475	5050	5050	5050	5050	6
397	20250108	120400	869825175	5050	5030	5050	5030	143
398	20250108	120300	869105865	5030	5040	5040	5030	350
399	20250108	120200	867342365	5040	5050	5050	5040	114
400	20250108	120100	866766815	5050	5050	5050	5050	20
401	20250108	120000	866665815	5050	5060	5060	5050	303
402	20250108	115900	865135645	5060	5060	5060	5060	17
403	20250108	115800	865049625	5060	5060	5060	5060	1
404	20250108	115700	865044565	5040	5040	5040	5040	0
405	20250108	115600	865044565	5040	5040	5040	5040	1408
406	20250108	115500	857948245	5040	5040	5040	5040	1
407	20250108	115400	857943205	5060	5060	5060	5060	0
408	20250108	115300	857943205	5060	5060	5060	5060	47
409	20250108	115200	857705385	5050	5050	5050	5050	0
410	20250108	115100	857705385	5050	5050	5050	5050	100
411	20250108	115000	857200385	5040	5040	5050	5040	203
412	20250108	114900	856177255	5040	5040	5040	5040	0
413	20250108	114800	856177255	5040	5040	5040	5040	500
414	20250108	114700	853657255	5040	5040	5040	5040	0
415	20250108	114600	853657255	5040	5040	5040	5040	2
416	20250108	114500	853647175	5040	5040	5040	5040	10
417	20250108	114400	853596775	5040	5040	5040	5040	0
418	20250108	114300	853596775	5040	5040	5040	5040	0
419	20250108	114200	853596775	5040	5040	5040	5040	0
420	20250108	114100	853596775	5040	5040	5040	5040	190
421	20250108	114000	852639175	5050	5050	5050	5050	10
422	20250108	113900	852588675	5050	5050	5050	5050	60
423	20250108	113800	852285675	5050	5050	5050	5050	9
424	20250108	113700	852240225	5060	5060	5060	5060	1
425	20250108	113600	852235165	5050	5050	5050	5050	15
426	20250108	113500	852159415	5050	5050	5050	5050	0
427	20250108	113400	852159415	5050	5050	5050	5050	2
428	20250108	113300	852149315	5050	5050	5050	5050	23
429	20250108	113200	852033165	5050	5050	5050	5050	57
430	20250108	113100	851745315	5050	5050	5050	5040	87
431	20250108	113000	851306535	5040	5040	5040	5040	1
432	20250108	112900	851301495	5040	5040	5040	5040	1522
433	20250108	112800	843630615	5040	5040	5040	5040	4
434	20250108	112700	843610455	5040	5050	5050	5040	102
435	20250108	112600	843095365	5040	5050	5050	5040	72
436	20250108	112500	842731865	5040	5040	5040	5040	0
437	20250108	112400	842731865	5040	5040	5040	5040	5
438	20250108	112300	842706665	5040	5050	5050	5040	183
439	20250108	112200	841784245	5050	5050	5050	5050	10
440	20250108	112100	841733745	5050	5050	5050	5050	29
441	20250108	112000	841587295	5050	5040	5050	5040	328
442	20250108	111900	839932175	5050	5050	5050	5050	79
443	20250108	111800	839533225	5050	5050	5050	5050	7
444	20250108	111700	839497875	5060	5060	5060	5060	0
445	20250108	111600	839497875	5060	5060	5060	5060	45
446	20250108	111500	839270175	5070	5060	5070	5060	116
447	20250108	111400	838682075	5060	5060	5060	5060	265
448	20250108	111300	837341175	5060	5060	5060	5060	28
449	20250108	111200	837199495	5060	5060	5060	5060	0
450	20250108	111100	837199495	5060	5060	5060	5060	5
451	20250108	111000	837174195	5040	5040	5040	5040	100
452	20250108	110900	836670195	5060	5060	5060	5060	58
453	20250108	110800	836376715	5050	5060	5060	5050	602
454	20250108	110700	833336605	5050	5050	5050	5040	97
455	20250108	110600	832847255	5050	5050	5050	5050	1
456	20250108	110500	832842205	5050	5050	5050	5050	13
457	20250108	110400	832776555	5050	5050	5050	5050	0
458	20250108	110300	832776555	5050	5050	5050	5050	100
459	20250108	110200	832271555	5050	5050	5050	5050	200
460	20250108	110100	831261555	5050	5050	5050	5050	20
461	20250108	110000	831160555	5050	5050	5050	5050	6
462	20250108	105900	831130255	5050	5050	5050	5050	64
463	20250108	105800	830807055	5050	5050	5050	5050	1
464	20250108	105700	830802005	5050	5050	5050	5050	15
465	20250108	105600	830726255	5050	5050	5050	5050	20
466	20250108	105500	830625255	5040	5060	5060	5040	300
467	20250108	105400	829113025	5080	5050	5080	5050	618
468	20250108	105300	825980965	5060	5060	5060	5060	0
469	20250108	105200	825980965	5060	5060	5060	5060	0
470	20250108	105100	825980965	5060	5050	5060	5050	103
471	20250108	105000	825460785	5060	5060	5060	5060	1509
472	20250108	104900	817825245	5060	5060	5060	5060	10
473	20250108	104800	817774645	5060	5060	5060	5060	4
474	20250108	104700	817754405	5060	5060	5060	5060	20
475	20250108	104600	817653205	5060	5050	5060	5050	53
476	20250108	104500	817385525	5050	5050	5050	5050	0
477	20250108	104400	817385525	5050	5050	5050	5050	99
478	20250108	104300	816885575	5060	5060	5060	5060	0
479	20250108	104200	816885575	5060	5050	5060	5050	288
480	20250108	104100	815430795	5060	5060	5060	5060	2
481	20250108	104000	815420675	5060	5060	5060	5060	2
482	20250108	103900	815410555	5060	5060	5060	5060	20
483	20250108	103800	815309355	5050	5050	5050	5050	0
484	20250108	103700	815309355	5050	5050	5050	5050	120
485	20250108	103600	814703355	5050	5050	5060	5040	256
486	20250108	103500	813411155	5050	5050	5050	5050	205
487	20250108	103400	812375905	5050	5050	5050	5040	44
488	20250108	103300	812153795	5050	5050	5050	5050	80
489	20250108	103200	811749795	5050	5050	5050	5050	5
490	20250108	103100	811724545	5050	5060	5060	5050	390
491	20250108	103000	809755035	5050	5050	5050	5050	25
492	20250108	102900	809628785	5050	5050	5050	5050	225
493	20250108	102800	808492535	5060	5060	5060	5060	9
494	20250108	102700	808446995	5050	5070	5070	5050	191
495	20250108	102600	807481445	5060	5060	5060	5060	4
496	20250108	102500	807461205	5070	5070	5070	5070	91
497	20250108	102400	806999835	5070	5060	5070	5060	57
498	20250108	102300	806711365	5060	5060	5060	5060	392
499	20250108	102200	804727845	5060	5060	5060	5060	1
500	20250108	102100	804722785	5040	5050	5050	5040	163
501	20250108	102000	803900845	5050	5060	5060	5040	161
502	20250108	101900	803088935	5050	5060	5060	5050	31
503	20250108	101800	802932375	5040	5060	5060	5040	2200
504	20250108	101700	791828385	5060	5070	5070	5050	1774
505	20250108	101600	782851865	5070	5070	5070	5070	4418
506	20250108	101500	760452605	5070	5070	5070	5070	30
507	20250108	101400	760300505	5080	5070	5080	5070	28
508	20250108	101300	760158385	5070	5080	5080	5070	1068
509	20250108	101200	754742945	5080	5080	5080	5080	282
510	20250108	101100	753310385	5080	5080	5080	5080	30
511	20250108	101000	753157985	5090	5090	5090	5090	1
512	20250108	100900	753152895	5080	5080	5080	5080	25
513	20250108	100800	753025895	5080	5090	5090	5080	103
514	20250108	100700	752501645	5090	5090	5090	5090	2
515	20250108	100600	752491465	5090	5080	5090	5080	104
516	20250108	100500	751963125	5080	5090	5090	5080	11
517	20250108	100400	751907235	5090	5080	5090	5070	435
518	20250108	100300	749696695	5070	5080	5080	5070	644
519	20250108	100200	746430325	5080	5070	5080	5070	94
520	20250108	100100	745953725	5080	5090	5090	5080	219
521	20250108	100000	744841185	5090	5090	5090	5080	491
522	20250108	095900	742344555	5090	5090	5100	5090	39
523	20250108	095800	742146035	5090	5090	5100	5090	1207
524	20250108	095700	735997295	5100	5110	5110	5090	92
525	20250108	095600	735528955	5110	5070	5110	5070	333
526	20250108	095500	733834845	5080	5090	5090	5080	3346
527	20250108	095400	716817685	5110	5100	5110	5090	1748
528	20250108	095300	707902955	5100	5100	5100	5100	98
529	20250108	095200	707403155	5100	5100	5110	5100	7
530	20250108	095100	707367435	5100	5100	5120	5100	244
531	20250108	095000	706120985	5100	5100	5120	5100	7
532	20250108	094900	706085265	5100	5120	5120	5090	613
533	20250108	094800	702949295	5100	5100	5100	5100	108
534	20250108	094700	702398495	5090	5110	5120	5090	1871
535	20250108	094600	692857435	5120	5110	5130	5110	106
536	20250108	094500	692314575	5120	5110	5120	5110	319
537	20250108	094400	690682985	5130	5130	5130	5110	372
538	20250108	094300	688775845	5120	5100	5130	5100	1443
539	20250108	094200	681387285	5110	5120	5120	5100	52
540	20250108	094100	681121845	5120	5100	5120	5100	191
541	20250108	094000	680147345	5130	5130	5130	5100	2750
542	20250108	093900	666109665	5130	5140	5140	5110	7297
543	20250108	093800	628738685	5140	5140	5140	5130	522
544	20250108	093700	626058665	5140	5130	5140	5130	2555
545	20250108	093600	612944615	5130	5120	5130	5120	1191
546	20250108	093500	606836395	5120	5130	5130	5120	655
547	20250108	093400	603477615	5120	5120	5130	5120	4463
548	20250108	093300	580607905	5120	5110	5120	5110	1362
549	20250108	093200	573641255	5110	5110	5110	5100	389
550	20250108	093100	571653585	5100	5110	5120	5100	439
551	20250108	093000	569410135	5110	5100	5120	5100	6575
552	20250108	092900	535866845	5110	5110	5120	5110	1529
553	20250108	092800	528053455	5120	5120	5120	5120	223
554	20250108	092700	526911695	5120	5110	5120	5110	2017
555	20250108	092600	516595155	5110	5110	5120	5090	2744
556	20250108	092500	502592795	5110	5110	5110	5110	1171
557	20250108	092400	496608985	5110	5120	5130	5090	5343
558	20250108	092300	469391935	5100	5080	5110	5080	1270
559	20250108	092200	462911775	5090	5090	5100	5080	206
560	20250108	092100	461863745	5080	5090	5100	5080	528
561	20250108	092000	459172275	5090	5090	5110	5090	2174
562	20250108	091900	448106595	5100	5100	5110	5090	2573
563	20250108	091800	435004645	5100	5120	5120	5100	586
564	20250108	091700	432010365	5120	5100	5120	5100	2730
565	20250108	091600	418065315	5100	5100	5100	5100	4180
566	20250108	091500	396747315	5080	5100	5110	5070	2746
567	20250108	091400	382803505	5110	5090	5110	5080	1556
568	20250108	091300	374882025	5100	5090	5100	5080	353
569	20250108	091200	373084945	5100	5080	5100	5070	1139
570	20250108	091100	367294865	5080	5090	5110	5070	4623
571	20250108	091000	343775515	5090	5100	5100	5070	3553
572	20250108	090900	325708225	5100	5080	5110	5080	2826
573	20250108	090800	311301105	5080	5100	5110	5070	2205
574	20250108	090700	300067895	5130	5110	5150	5100	4978
575	20250108	090600	274521515	5110	5060	5110	5060	28508
576	20250108	090500	129183545	5070	5070	5070	5060	1238
577	20250108	090400	122914925	5090	5070	5090	5050	6241
578	20250108	090300	91245885	5080	5070	5100	5070	11464
579	20250108	090200	32955755	5050	5020	5090	5020	4950
580	20250108	090100	7903895	5000	4960	5020	4960	1123
581	20250108	090000	2305145	4960	4965	4965	4960	263