KissMeData/003010/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183900	247505775	5040	5040	5040	5040	942
3	20250106	183800	247505775	5040	5040	5040	5040	0
4	20250106	183700	247505775	5040	5040	5040	5040	0
5	20250106	183600	247505775	5040	5040	5040	5040	0
6	20250106	183500	247505775	5040	5040	5040	5040	0
7	20250106	183400	247505775	5040	5040	5040	5040	0
8	20250106	183300	247505775	5040	5040	5040	5040	0
9	20250106	183200	247505775	5040	5040	5040	5040	0
10	20250106	183100	247505775	5040	5040	5040	5040	0
11	20250106	183000	247505775	5040	5040	5040	5040	0
12	20250106	182900	247505775	5040	5040	5040	5040	0
13	20250106	182800	247505775	5040	5040	5040	5040	0
14	20250106	182700	247505775	5040	5040	5040	5040	0
15	20250106	182600	247505775	5040	5040	5040	5040	0
16	20250106	182500	247505775	5040	5040	5040	5040	0
17	20250106	182400	247505775	5040	5040	5040	5040	0
18	20250106	182300	247505775	5040	5040	5040	5040	0
19	20250106	182200	247505775	5040	5040	5040	5040	0
20	20250106	182100	247505775	5040	5040	5040	5040	0
21	20250106	182000	247505775	5040	5040	5040	5040	0
22	20250106	181900	247505775	5040	5040	5040	5040	0
23	20250106	181800	247505775	5040	5040	5040	5040	0
24	20250106	181700	247505775	5040	5040	5040	5040	0
25	20250106	181600	247505775	5040	5040	5040	5040	0
26	20250106	181500	247505775	5040	5040	5040	5040	0
27	20250106	181400	247505775	5040	5040	5040	5040	0
28	20250106	181300	247505775	5040	5040	5040	5040	0
29	20250106	181200	247505775	5040	5040	5040	5040	0
30	20250106	181100	247505775	5040	5040	5040	5040	0
31	20250106	181000	247505775	5040	5040	5040	5040	0
32	20250106	180900	247505775	5040	5040	5040	5040	942
33	20250106	180800	247505775	5040	5040	5040	5040	0
34	20250106	180700	247505775	5040	5040	5040	5040	0
35	20250106	180600	247505775	5040	5040	5040	5040	0
36	20250106	180500	247505775	5040	5040	5040	5040	0
37	20250106	180400	247505775	5040	5040	5040	5040	0
38	20250106	180300	247505775	5040	5040	5040	5040	0
39	20250106	180200	247505775	5040	5040	5040	5040	0
40	20250106	180100	247505775	5040	5040	5040	5040	0
41	20250106	180000	247505775	5040	5040	5040	5040	0
42	20250106	175900	247505775	5040	5040	5040	5040	0
43	20250106	175800	247505775	5040	5040	5040	5040	0
44	20250106	175700	247505775	5040	5040	5040	5040	0
45	20250106	175600	247505775	5040	5040	5040	5040	0
46	20250106	175500	247505775	5040	5040	5040	5040	0
47	20250106	175400	247505775	5040	5040	5040	5040	0
48	20250106	175300	247505775	5040	5040	5040	5040	0
49	20250106	175200	247505775	5040	5040	5040	5040	0
50	20250106	175100	247505775	5040	5040	5040	5040	0
51	20250106	175000	247505775	5040	5040	5040	5040	0
52	20250106	174900	247505775	5040	5040	5040	5040	0
53	20250106	174800	247505775	5040	5040	5040	5040	0
54	20250106	174700	247505775	5040	5040	5040	5040	0
55	20250106	174600	247505775	5040	5040	5040	5040	0
56	20250106	174500	247505775	5040	5040	5040	5040	0
57	20250106	174400	247505775	5040	5040	5040	5040	0
58	20250106	174300	247505775	5040	5040	5040	5040	0
59	20250106	174200	247505775	5040	5040	5040	5040	0
60	20250106	174100	247505775	5040	5040	5040	5040	0
61	20250106	174000	247505775	5040	5040	5040	5040	0
62	20250106	173900	247505775	5040	5040	5040	5040	942
63	20250106	173800	247505775	5040	5040	5040	5040	0
64	20250106	173700	247505775	5040	5040	5040	5040	0
65	20250106	173600	247505775	5040	5040	5040	5040	0
66	20250106	173500	247505775	5040	5040	5040	5040	0
67	20250106	173400	247505775	5040	5040	5040	5040	0
68	20250106	173300	247505775	5040	5040	5040	5040	0
69	20250106	173200	247505775	5040	5040	5040	5040	0
70	20250106	173100	247505775	5040	5040	5040	5040	0
71	20250106	173000	247505775	5040	5040	5040	5040	0
72	20250106	172900	247505775	5040	5040	5040	5040	0
73	20250106	172800	247505775	5040	5040	5040	5040	0
74	20250106	172700	247505775	5040	5040	5040	5040	0
75	20250106	172600	247505775	5040	5040	5040	5040	0
76	20250106	172500	247505775	5040	5040	5040	5040	0
77	20250106	172400	247505775	5040	5040	5040	5040	0
78	20250106	172300	247505775	5040	5040	5040	5040	0
79	20250106	172200	247505775	5040	5040	5040	5040	0
80	20250106	172100	247505775	5040	5040	5040	5040	0
81	20250106	172000	247505775	5040	5040	5040	5040	0
82	20250106	171900	247505775	5040	5040	5040	5040	0
83	20250106	171800	247505775	5040	5040	5040	5040	0
84	20250106	171700	247505775	5040	5040	5040	5040	0
85	20250106	171600	247505775	5040	5040	5040	5040	0
86	20250106	171500	247505775	5040	5040	5040	5040	0
87	20250106	171400	247505775	5040	5040	5040	5040	0
88	20250106	171300	247505775	5040	5040	5040	5040	0
89	20250106	171200	247505775	5040	5040	5040	5040	0
90	20250106	171100	247505775	5040	5040	5040	5040	0
91	20250106	171000	247505775	5040	5040	5040	5040	0
92	20250106	170900	247505775	5040	5040	5040	5040	942
93	20250106	170800	247505775	5040	5040	5040	5040	0
94	20250106	170700	247505775	5040	5040	5040	5040	0
95	20250106	170600	247505775	5040	5040	5040	5040	0
96	20250106	170500	247505775	5040	5040	5040	5040	0
97	20250106	170400	247505775	5040	5040	5040	5040	0
98	20250106	170300	247505775	5040	5040	5040	5040	0
99	20250106	170200	247505775	5040	5040	5040	5040	0
100	20250106	170100	247505775	5040	5040	5040	5040	0
101	20250106	170000	247505775	5040	5040	5040	5040	0
102	20250106	165900	247505775	5040	5040	5040	5040	0
103	20250106	165800	247505775	5040	5040	5040	5040	0
104	20250106	165700	247505775	5040	5040	5040	5040	0
105	20250106	165600	247505775	5040	5040	5040	5040	0
106	20250106	165500	247505775	5040	5040	5040	5040	0
107	20250106	165400	247505775	5040	5040	5040	5040	0
108	20250106	165300	247505775	5040	5040	5040	5040	0
109	20250106	165200	247505775	5040	5040	5040	5040	0
110	20250106	165100	247505775	5040	5040	5040	5040	0
111	20250106	165000	247505775	5040	5040	5040	5040	0
112	20250106	164900	247505775	5040	5040	5040	5040	0
113	20250106	164800	247505775	5040	5040	5040	5040	0
114	20250106	164700	247505775	5040	5040	5040	5040	0
115	20250106	164600	247505775	5040	5040	5040	5040	0
116	20250106	164500	247505775	5040	5040	5040	5040	0
117	20250106	164400	247505775	5040	5040	5040	5040	0
118	20250106	164300	247505775	5040	5040	5040	5040	0
119	20250106	164200	247505775	5040	5040	5040	5040	0
120	20250106	164100	247505775	5040	5040	5040	5040	0
121	20250106	164000	247505775	5040	5040	5040	5040	0
122	20250106	163900	247505775	5040	5040	5040	5040	942
123	20250106	163800	247505775	5040	5040	5040	5040	0
124	20250106	163700	247505775	5040	5040	5040	5040	0
125	20250106	163600	247505775	5040	5040	5040	5040	0
126	20250106	163500	247505775	5040	5040	5040	5040	0
127	20250106	163400	247505775	5040	5040	5040	5040	0
128	20250106	163300	247505775	5040	5040	5040	5040	0
129	20250106	163200	247505775	5040	5040	5040	5040	0
130	20250106	163100	247505775	5040	5040	5040	5040	0
131	20250106	163000	247505775	5040	5040	5040	5040	0
132	20250106	162900	247505775	5040	5040	5040	5040	0
133	20250106	162800	247505775	5040	5040	5040	5040	0
134	20250106	162700	247505775	5040	5040	5040	5040	0
135	20250106	162600	247505775	5040	5040	5040	5040	0
136	20250106	162500	247505775	5040	5040	5040	5040	0
137	20250106	162400	247505775	5040	5040	5040	5040	0
138	20250106	162300	247505775	5040	5040	5040	5040	0
139	20250106	162200	247505775	5040	5040	5040	5040	0
140	20250106	162100	247505775	5040	5040	5040	5040	0
141	20250106	162000	247505775	5040	5040	5040	5040	0
142	20250106	161900	247505775	5040	5040	5040	5040	0
143	20250106	161800	247505775	5040	5040	5040	5040	0
144	20250106	161700	247505775	5040	5040	5040	5040	0
145	20250106	161600	247505775	5040	5040	5040	5040	0
146	20250106	161500	247505775	5040	5040	5040	5040	0
147	20250106	161400	247505775	5040	5040	5040	5040	0
148	20250106	161300	247505775	5040	5040	5040	5040	0
149	20250106	161200	247505775	5040	5040	5040	5040	0
150	20250106	161100	247505775	5040	5040	5040	5040	0
151	20250106	161000	247505775	5040	5040	5040	5040	0
152	20250106	160900	247505775	5040	5040	5040	5040	942
153	20250106	160800	247505775	5040	5040	5040	5040	0
154	20250106	160700	247505775	5040	5040	5040	5040	0
155	20250106	160600	247505775	5040	5040	5040	5040	0
156	20250106	160500	247505775	5040	5040	5040	5040	0
157	20250106	160400	247505775	5040	5040	5040	5040	0
158	20250106	160300	247505775	5040	5040	5040	5040	0
159	20250106	160200	247505775	5040	5040	5040	5040	0
160	20250106	160100	247505775	5040	5040	5040	5040	0
161	20250106	160000	247505775	5040	5040	5040	5040	0
162	20250106	155900	247505775	5040	5040	5040	5040	0
163	20250106	155800	247505775	5040	5040	5040	5040	0
164	20250106	155700	247505775	5040	5040	5040	5040	0
165	20250106	155600	247505775	5040	5040	5040	5040	0
166	20250106	155500	247505775	5040	5040	5040	5040	0
167	20250106	155400	247505775	5040	5040	5040	5040	0
168	20250106	155300	247505775	5040	5040	5040	5040	0
169	20250106	155200	247505775	5040	5040	5040	5040	0
170	20250106	155100	247505775	5040	5040	5040	5040	0
171	20250106	155000	247505775	5040	5040	5040	5040	0
172	20250106	154900	247505775	5040	5040	5040	5040	0
173	20250106	154800	247505775	5040	5040	5040	5040	0
174	20250106	154700	247505775	5040	5040	5040	5040	0
175	20250106	154600	247505775	5040	5040	5040	5040	0
176	20250106	154500	247505775	5040	5040	5040	5040	0
177	20250106	154400	247505775	5040	5040	5040	5040	0
178	20250106	154300	247505775	5040	5040	5040	5040	0
179	20250106	154200	247505775	5040	5040	5040	5040	0
180	20250106	154100	247505775	5040	5040	5040	5040	0
181	20250106	154000	247505775	5040	5040	5040	5040	0
182	20250106	153900	247505775	5040	5040	5040	5040	942
183	20250106	153800	247505775	5040	5040	5040	5040	0
184	20250106	153700	247505775	5040	5040	5040	5040	0
185	20250106	153600	247505775	5040	5040	5040	5040	0
186	20250106	153500	247505775	5040	5040	5040	5040	0
187	20250106	153400	247505775	5040	5040	5040	5040	0
188	20250106	153300	247505775	5040	5040	5040	5040	0
189	20250106	153200	247505775	5040	5040	5040	5040	0
190	20250106	153100	247505775	5040	5040	5040	5040	0
191	20250106	153000	247505775	5040	5040	5040	5040	942
192	20250106	152900	242758095	5040	5040	5040	5040	0
193	20250106	152800	242758095	5040	5040	5040	5040	0
194	20250106	152700	242758095	5040	5040	5040	5040	0
195	20250106	152600	242758095	5040	5040	5040	5040	0
196	20250106	152500	242758095	5040	5040	5040	5040	0
197	20250106	152400	242758095	5040	5040	5040	5040	0
198	20250106	152300	242758095	5040	5040	5040	5040	0
199	20250106	152200	242758095	5040	5040	5040	5040	0
200	20250106	152100	242758095	5040	5040	5040	5040	0
201	20250106	152000	242758095	5040	5040	5040	5040	0
202	20250106	151900	242758095	5040	5040	5040	5040	25
203	20250106	151800	242632095	5040	5040	5040	5040	0
204	20250106	151700	242632095	5040	5040	5040	5040	10
205	20250106	151600	242581695	5040	5040	5040	5040	0
206	20250106	151500	242581695	5040	5040	5040	5040	6
207	20250106	151400	242551455	5040	5040	5040	5040	75
208	20250106	151300	242173455	5050	5050	5050	5050	0
209	20250106	151200	242173455	5050	5040	5050	5030	1159
210	20250106	151100	236338875	5040	5040	5040	5040	100
211	20250106	151000	235834875	5040	5040	5040	5040	1
212	20250106	150900	235829835	5050	5050	5050	5050	0
213	20250106	150800	235829835	5050	5050	5050	5050	0
214	20250106	150700	235829835	5050	5050	5050	5050	0
215	20250106	150600	235829835	5050	5050	5050	5050	112
216	20250106	150500	235264235	5050	5050	5050	5050	0
217	20250106	150400	235264235	5050	5050	5050	5050	0
218	20250106	150300	235264235	5050	5050	5050	5050	1
219	20250106	150200	235259185	5040	5040	5040	5040	5
220	20250106	150100	235233985	5050	5050	5050	5050	133
221	20250106	150000	234562335	5050	5050	5050	5050	0
222	20250106	145900	234562335	5050	5040	5050	5040	69
223	20250106	145800	234214085	5040	5040	5040	5040	0
224	20250106	145700	234214085	5040	5040	5040	5040	0
225	20250106	145600	234214085	5040	5040	5040	5040	0
226	20250106	145500	234214085	5040	5050	5050	5040	516
227	20250106	145400	231612335	5050	5050	5050	5050	0
228	20250106	145300	231612335	5050	5050	5050	5050	300
229	20250106	145200	230097335	5050	5050	5050	5050	0
230	20250106	145100	230097335	5050	5050	5050	5050	128
231	20250106	145000	229450935	5050	5050	5050	5050	0
232	20250106	144900	229450935	5050	5040	5050	5040	146
233	20250106	144800	228715085	5040	5040	5040	5040	0
234	20250106	144700	228715085	5040	5040	5040	5040	5
235	20250106	144600	228689885	5050	5050	5050	5050	0
236	20250106	144500	228689885	5050	5050	5050	5050	1
237	20250106	144400	228684835	5030	5030	5030	5030	0
238	20250106	144300	228684835	5030	5030	5030	5030	0
239	20250106	144200	228684835	5030	5050	5050	5030	259
240	20250106	144100	227378985	5050	5050	5050	5050	0
241	20250106	144000	227378985	5050	5050	5050	5050	100
242	20250106	143900	226873985	5040	5050	5050	5040	107
243	20250106	143800	226333785	5050	5050	5050	5050	0
244	20250106	143700	226333785	5050	5050	5050	5050	0
245	20250106	143600	226333785	5050	5050	5050	5050	0
246	20250106	143500	226333785	5050	5040	5050	5040	210
247	20250106	143400	225273385	5040	5050	5050	5030	327
248	20250106	143300	223625295	5040	5040	5040	5030	902
249	20250106	143200	219081255	5040	5040	5040	5040	200
250	20250106	143100	218073255	5030	5030	5030	5030	0
251	20250106	143000	218073255	5030	5030	5030	5030	3
252	20250106	142900	218058165	5030	5030	5030	5030	3
253	20250106	142800	218043075	5040	5040	5040	5040	0
254	20250106	142700	218043075	5040	5040	5040	5040	2
255	20250106	142600	218032995	5040	5040	5040	5040	0
256	20250106	142500	218032995	5040	5040	5040	5040	200
257	20250106	142400	217024995	5030	5030	5030	5030	0
258	20250106	142300	217024995	5030	5030	5030	5030	400
259	20250106	142200	215012995	5040	5040	5040	5040	0
260	20250106	142100	215012995	5040	5040	5040	5040	0
261	20250106	142000	215012995	5040	5040	5040	5040	0
262	20250106	141900	215012995	5040	5040	5040	5040	2
263	20250106	141800	215002915	5040	5040	5040	5040	0
264	20250106	141700	215002915	5040	5040	5040	5040	0
265	20250106	141600	215002915	5040	5040	5040	5040	69
266	20250106	141500	214655155	5040	5040	5040	5040	0
267	20250106	141400	214655155	5040	5040	5040	5040	0
268	20250106	141300	214655155	5040	5040	5040	5040	0
269	20250106	141200	214655155	5040	5040	5040	5040	1
270	20250106	141100	214650115	5020	5030	5030	5020	1700
271	20250106	141000	206114815	5040	5040	5040	5040	0
272	20250106	140900	206114815	5040	5040	5040	5040	500
273	20250106	140800	203594815	5030	5030	5030	5030	0
274	20250106	140700	203594815	5030	5030	5030	5030	102
275	20250106	140600	203081755	5020	5030	5030	5020	65
276	20250106	140500	202755015	5030	5030	5030	5030	75
277	20250106	140400	202377765	5040	5040	5040	5040	0
278	20250106	140300	202377765	5040	5030	5040	5030	240
279	20250106	140200	201169165	5030	5030	5030	5030	0
280	20250106	140100	201169165	5030	5030	5030	5030	25
281	20250106	140000	201043415	5030	5030	5030	5030	0
282	20250106	135900	201043415	5030	5030	5030	5030	0
283	20250106	135800	201043415	5030	5030	5030	5030	0
284	20250106	135700	201043415	5030	5030	5030	5030	1
285	20250106	135600	201038385	5030	5030	5030	5030	15
286	20250106	135500	200962935	5030	5030	5030	5030	397
287	20250106	135400	198966025	5040	5040	5040	5040	0
288	20250106	135300	198966025	5040	5040	5040	5040	188
289	20250106	135200	198018505	5040	5040	5040	5040	0
290	20250106	135100	198018505	5040	5040	5040	5040	0
291	20250106	135000	198018505	5040	5040	5040	5040	62
292	20250106	134900	197706025	5040	5040	5040	5040	0
293	20250106	134800	197706025	5040	5040	5040	5040	30
294	20250106	134700	197554825	5040	5040	5040	5040	0
295	20250106	134600	197554825	5040	5040	5040	5040	133
296	20250106	134500	196884505	5040	5040	5040	5040	0
297	20250106	134400	196884505	5040	5040	5040	5040	59
298	20250106	134300	196587145	5030	5030	5030	5030	1
299	20250106	134200	196582115	5040	5040	5040	5040	0
300	20250106	134100	196582115	5040	5040	5040	5040	0
301	20250106	134000	196582115	5040	5040	5040	5040	117
302	20250106	133900	195992435	5040	5040	5040	5040	0
303	20250106	133800	195992435	5040	5040	5040	5040	0
304	20250106	133700	195992435	5040	5040	5040	5040	0
305	20250106	133600	195992435	5040	5040	5040	5040	0
306	20250106	133500	195992435	5040	5040	5040	5040	0
307	20250106	133400	195992435	5040	5040	5040	5040	0
308	20250106	133300	195992435	5040	5040	5040	5040	0
309	20250106	133200	195992435	5040	5040	5040	5040	144
310	20250106	133100	195266675	5040	5040	5040	5040	0
311	20250106	133000	195266675	5040	5040	5040	5040	0
312	20250106	132900	195266675	5040	5040	5040	5040	0
313	20250106	132800	195266675	5040	5040	5040	5040	0
314	20250106	132700	195266675	5040	5040	5040	5040	0
315	20250106	132600	195266675	5040	5040	5040	5040	0
316	20250106	132500	195266675	5040	5040	5040	5040	122
317	20250106	132400	194651795	5020	5020	5020	5020	0
318	20250106	132300	194651795	5020	5020	5020	5020	0
319	20250106	132200	194651795	5020	5020	5020	5020	0
320	20250106	132100	194651795	5020	5020	5020	5020	0
321	20250106	132000	194651795	5020	5020	5020	5020	0
322	20250106	131900	194651795	5020	5020	5020	5020	30
323	20250106	131800	194501195	5030	5030	5030	5030	0
324	20250106	131700	194501195	5030	5030	5030	5030	0
325	20250106	131600	194501195	5030	5030	5030	5030	1
326	20250106	131500	194496165	5020	5020	5020	5020	0
327	20250106	131400	194496165	5020	5020	5020	5020	0
328	20250106	131300	194496165	5020	5020	5020	5020	0
329	20250106	131200	194496165	5020	5020	5020	5020	0
330	20250106	131100	194496165	5020	5020	5020	5020	1
331	20250106	131000	194491145	5020	5020	5020	5020	446
332	20250106	130900	192252225	5040	5040	5040	5040	0
333	20250106	130800	192252225	5040	5020	5040	5020	133
334	20250106	130700	191583305	5020	5020	5020	5020	0
335	20250106	130600	191583305	5020	5020	5020	5020	0
336	20250106	130500	191583305	5020	5020	5020	5020	313
337	20250106	130400	190012045	5040	5040	5040	5040	0
338	20250106	130300	190012045	5040	5040	5040	5040	10
339	20250106	130200	189961645	5040	5040	5040	5040	10
340	20250106	130100	189911245	5040	5040	5040	5040	0
341	20250106	130000	189911245	5040	5040	5040	5040	0
342	20250106	125900	189911245	5040	5030	5040	5030	1243
343	20250106	125800	183646535	5020	5020	5020	5020	0
344	20250106	125700	183646535	5020	5020	5020	5020	0
345	20250106	125600	183646535	5020	5020	5020	5020	300
346	20250106	125500	182140535	5020	5020	5020	5020	0
347	20250106	125400	182140535	5020	5030	5030	5020	417
348	20250106	125300	180047175	5030	5030	5030	5030	0
349	20250106	125200	180047175	5030	5030	5030	5030	0
350	20250106	125100	180047175	5030	5030	5030	5030	87
351	20250106	125000	179609565	5030	5030	5030	5030	0
352	20250106	124900	179609565	5030	5030	5030	5030	50
353	20250106	124800	179358065	5030	5030	5030	5030	0
354	20250106	124700	179358065	5030	5030	5030	5030	0
355	20250106	124600	179358065	5030	5040	5040	5030	95
356	20250106	124500	178880065	5040	5040	5040	5040	1
357	20250106	124400	178875025	5020	5020	5020	5020	100
358	20250106	124300	178373025	5050	5030	5050	5030	1038
359	20250106	124200	173151125	5050	5050	5050	5050	19
360	20250106	124100	173055175	5050	5050	5050	5050	1
361	20250106	124000	173050125	5040	5040	5040	5040	5
362	20250106	123900	173024925	5040	5040	5040	5040	0
363	20250106	123800	173024925	5040	5040	5040	5040	493
364	20250106	123700	170540205	5040	5040	5040	5040	101
365	20250106	123600	170031165	5050	5050	5050	5050	50
366	20250106	123500	169778665	5050	5050	5050	5050	1
367	20250106	123400	169773615	5040	5040	5040	5040	106
368	20250106	123300	169239375	5040	5040	5040	5040	0
369	20250106	123200	169239375	5040	5040	5040	5040	0
370	20250106	123100	169239375	5040	5040	5040	5040	200
371	20250106	123000	168231375	5030	5040	5050	5030	1032
372	20250106	122900	163040085	5040	5040	5040	5040	50
373	20250106	122800	162788085	5050	5050	5050	5050	0
374	20250106	122700	162788085	5050	5050	5050	5050	0
375	20250106	122600	162788085	5050	5040	5050	5040	3
376	20250106	122500	162772955	5040	5040	5040	5040	104
377	20250106	122400	162248795	5040	5040	5040	5040	0
378	20250106	122300	162248795	5040	5040	5040	5040	1
379	20250106	122200	162243755	5040	5040	5040	5040	5
380	20250106	122100	162218555	5040	5030	5040	5030	80
381	20250106	122000	161815755	5030	5030	5030	5030	326
382	20250106	121900	160175975	5030	5030	5030	5030	0
383	20250106	121800	160175975	5030	5030	5030	5030	0
384	20250106	121700	160175975	5030	5030	5030	5030	0
385	20250106	121600	160175975	5030	5030	5030	5030	0
386	20250106	121500	160175975	5030	5030	5030	5030	0
387	20250106	121400	160175975	5030	5030	5030	5030	0
388	20250106	121300	160175975	5030	5040	5040	5030	6
389	20250106	121200	160145745	5040	5040	5040	5040	210
390	20250106	121100	159087345	5040	5040	5040	5040	3
391	20250106	121000	159072225	5030	5030	5030	5030	20
392	20250106	120900	158971625	5040	5040	5040	5040	0
393	20250106	120800	158971625	5040	5040	5040	5040	0
394	20250106	120700	158971625	5040	5040	5040	5040	2
395	20250106	120600	158961545	5050	5050	5050	5050	198
396	20250106	120500	157961645	5050	5050	5050	5050	8
397	20250106	120400	157921245	5050	5050	5050	5050	237
398	20250106	120300	156724395	5050	5050	5050	5050	1
399	20250106	120200	156719345	5050	5050	5050	5050	0
400	20250106	120100	156719345	5050	5050	5050	5050	0
401	20250106	120000	156719345	5050	5050	5050	5050	1
402	20250106	115900	156714295	5020	5020	5020	5020	0
403	20250106	115800	156714295	5020	5020	5020	5020	0
404	20250106	115700	156714295	5020	5020	5020	5020	0
405	20250106	115600	156714295	5020	5020	5020	5020	200
406	20250106	115500	155710295	5020	5020	5020	5020	1
407	20250106	115400	155705275	5040	5040	5040	5040	1963
408	20250106	115300	145811755	5030	5030	5030	5030	50
409	20250106	115200	145560255	5030	5030	5030	5030	2510
410	20250106	115100	132934955	5020	5020	5020	5020	423
411	20250106	115000	130811495	5040	5030	5040	5030	110
412	20250106	114900	130258185	5030	5030	5030	5030	393
413	20250106	114800	128281395	5030	5030	5030	5030	0
414	20250106	114700	128281395	5030	5030	5030	5030	100
415	20250106	114600	127778395	5040	5040	5040	5040	55
416	20250106	114500	127501195	5040	5040	5040	5040	0
417	20250106	114400	127501195	5040	5040	5040	5040	4
418	20250106	114300	127481035	5040	5040	5040	5040	0
419	20250106	114200	127481035	5040	5040	5040	5040	35
420	20250106	114100	127304635	5030	5030	5030	5030	7
421	20250106	114000	127269425	5040	5040	5040	5040	102
422	20250106	113900	126755345	5040	5040	5040	5040	0
423	20250106	113800	126755345	5040	5040	5040	5040	0
424	20250106	113700	126755345	5040	5040	5040	5040	0
425	20250106	113600	126755345	5040	5040	5040	5040	0
426	20250106	113500	126755345	5040	5040	5040	5040	0
427	20250106	113400	126755345	5040	5040	5040	5040	0
428	20250106	113300	126755345	5040	5040	5040	5040	0
429	20250106	113200	126755345	5040	5040	5040	5040	0
430	20250106	113100	126755345	5040	5040	5040	5040	0
431	20250106	113000	126755345	5040	5040	5040	5040	27
432	20250106	112900	126619265	5020	5020	5020	5020	0
433	20250106	112800	126619265	5020	5030	5030	5020	381
434	20250106	112700	124704475	5030	5030	5030	5030	0
435	20250106	112600	124704475	5030	5030	5030	5030	0
436	20250106	112500	124704475	5030	5030	5030	5030	1
437	20250106	112400	124699445	5040	5040	5040	5040	0
438	20250106	112300	124699445	5040	5040	5040	5040	0
439	20250106	112200	124699445	5040	5040	5040	5040	1
440	20250106	112100	124694405	5030	5030	5030	5030	0
441	20250106	112000	124694405	5030	5030	5030	5030	0
442	20250106	111900	124694405	5030	5030	5030	5030	0
443	20250106	111800	124694405	5030	5030	5030	5030	2
444	20250106	111700	124684345	5030	5030	5030	5030	0
445	20250106	111600	124684345	5030	5030	5030	5030	0
446	20250106	111500	124684345	5030	5030	5030	5030	0
447	20250106	111400	124684345	5030	5030	5030	5030	0
448	20250106	111300	124684345	5030	5030	5030	5030	0
449	20250106	111200	124684345	5030	5030	5030	5030	0
450	20250106	111100	124684345	5030	5030	5030	5030	0
451	20250106	111000	124684345	5030	5030	5030	5030	0
452	20250106	110900	124684345	5030	5030	5030	5030	3982
453	20250106	110800	104654885	5040	5040	5040	5040	0
454	20250106	110700	104654885	5040	5040	5040	5040	0
455	20250106	110600	104654885	5040	5040	5040	5040	117
456	20250106	110500	104065205	5040	5040	5040	5040	26
457	20250106	110400	103934165	5040	5040	5040	5040	0
458	20250106	110300	103934165	5040	5040	5040	5040	200
459	20250106	110200	102926165	5050	5050	5050	5050	2
460	20250106	110100	102916065	5060	5060	5060	5060	0
461	20250106	110000	102916065	5060	5050	5060	5050	371
462	20250106	105900	101042325	5050	5030	5050	5030	1464
463	20250106	105800	93664685	5030	5030	5030	5030	0
464	20250106	105700	93664685	5030	5030	5030	5030	0
465	20250106	105600	93664685	5030	5030	5030	5030	0
466	20250106	105500	93664685	5030	5030	5030	5030	269
467	20250106	105400	92311615	5030	5030	5030	5030	0
468	20250106	105300	92311615	5030	5030	5030	5030	24
469	20250106	105200	92190895	5030	5030	5030	5030	60
470	20250106	105100	91889095	5030	5030	5030	5030	0
471	20250106	105000	91889095	5030	5030	5030	5030	129
472	20250106	104900	91240225	5030	5040	5040	5030	101
473	20250106	104800	90731195	5040	5040	5040	5040	200
474	20250106	104700	89723195	5040	5040	5040	5040	0
475	20250106	104600	89723195	5040	5040	5040	5040	0
476	20250106	104500	89723195	5040	5040	5040	5040	763
477	20250106	104400	85877675	5040	5040	5040	5040	200
478	20250106	104300	84869675	5030	5030	5030	5030	1800
479	20250106	104200	75815675	5030	5030	5030	5030	1568
480	20250106	104100	67928635	5010	5010	5010	5010	0
481	20250106	104000	67928635	5010	5010	5010	5010	100
482	20250106	103900	67427635	5010	5010	5010	5010	0
483	20250106	103800	67427635	5010	5010	5010	5010	0
484	20250106	103700	67427635	5010	5030	5030	5010	41
485	20250106	103600	67222025	5030	5030	5030	5030	411
486	20250106	103500	65154695	5030	5030	5030	5030	0
487	20250106	103400	65154695	5030	5030	5030	5030	526
488	20250106	103300	62508915	5020	5020	5020	5020	1403
489	20250106	103200	55465855	5020	5020	5020	5020	0
490	20250106	103100	55465855	5020	5020	5020	5020	53
491	20250106	103000	55199795	5020	5020	5020	5020	1488
492	20250106	102900	47730035	5020	5020	5020	5020	0
493	20250106	102800	47730035	5020	5020	5020	5020	942
494	20250106	102700	43001195	5020	5020	5020	5020	599
495	20250106	102600	39994215	5000	5000	5000	5000	0
496	20250106	102500	39994215	5000	5000	5000	5000	0
497	20250106	102400	39994215	5000	5000	5000	5000	0
498	20250106	102300	39994215	5000	5000	5000	5000	0
499	20250106	102200	39994215	5000	5000	5000	5000	0
500	20250106	102100	39994215	5000	5000	5000	5000	0
501	20250106	102000	39994215	5000	5000	5000	5000	0
502	20250106	101900	39994215	5000	5000	5000	5000	20
503	20250106	101800	39894215	5000	5000	5000	5000	476
504	20250106	101700	37514215	5010	5010	5010	5010	0
505	20250106	101600	37514215	5010	5010	5010	5010	1
506	20250106	101500	37509205	5000	5000	5000	5000	0
507	20250106	101400	37509205	5000	5010	5010	5000	1531
508	20250106	101300	29852675	5020	5020	5020	5020	0
509	20250106	101200	29852675	5020	5020	5020	5020	25
510	20250106	101100	29727175	5020	5020	5020	5020	1
511	20250106	101000	29722155	5010	5020	5020	5010	302
512	20250106	100900	28206135	5020	5020	5020	5020	1
513	20250106	100800	28201115	5010	5010	5010	5010	200
514	20250106	100700	27199115	5010	5020	5020	5010	114
515	20250106	100600	26627875	5020	5020	5020	5020	0
516	20250106	100500	26627875	5020	5020	5020	5020	127
517	20250106	100400	25990335	5020	5020	5020	5020	0
518	20250106	100300	25990335	5020	5020	5020	5020	0
519	20250106	100200	25990335	5020	5020	5020	5020	0
520	20250106	100100	25990335	5020	5020	5020	5020	0
521	20250106	100000	25990335	5020	5020	5020	5020	0
522	20250106	095900	25990335	5020	5020	5020	5020	200
523	20250106	095800	24986335	5020	5020	5020	5020	0
524	20250106	095700	24986335	5020	5020	5020	5020	36
525	20250106	095600	24805615	5000	5010	5010	5000	4
526	20250106	095500	24785585	5010	5010	5010	5010	1
527	20250106	095400	24780575	5010	5010	5010	5010	35
528	20250106	095300	24605225	5010	5010	5010	5010	0
529	20250106	095200	24605225	5010	5010	5010	5010	129
530	20250106	095100	23958935	5010	5010	5010	5010	441
531	20250106	095000	21749525	5010	5020	5020	5010	6
532	20250106	094900	21719415	5030	5030	5030	5030	0
533	20250106	094800	21719415	5030	5020	5030	5020	534
534	20250106	094700	19037305	5000	5000	5000	5000	50
535	20250106	094600	18787305	5000	5000	5000	5000	0
536	20250106	094500	18787305	5000	5000	5000	5000	0
537	20250106	094400	18787305	5000	5020	5020	5000	200
538	20250106	094300	17785305	5020	5020	5020	5020	1
539	20250106	094200	17780285	5000	5010	5010	5000	301
540	20250106	094100	16272285	5020	5000	5020	5000	522
541	20250106	094000	13661845	5000	5000	5000	5000	0
542	20250106	093900	13661845	5000	5010	5010	5000	103
543	20250106	093800	13146145	5030	5030	5030	5030	1
544	20250106	093700	13141115	5030	5030	5030	5030	0
545	20250106	093600	13141115	5030	5030	5030	5030	22
546	20250106	093500	13030455	5030	5030	5030	5030	0
547	20250106	093400	13030455	5030	5030	5030	5030	101
548	20250106	093300	12522425	5030	5030	5030	5030	0
549	20250106	093200	12522425	5030	5030	5030	5030	0
550	20250106	093100	12522425	5030	5030	5030	5030	25
551	20250106	093000	12396675	5030	5030	5030	5030	8
552	20250106	092900	12356435	5030	5030	5030	5030	0
553	20250106	092800	12356435	5030	5030	5030	5030	40
554	20250106	092700	12155235	5030	5030	5030	5030	22
555	20250106	092600	12044575	5030	5030	5030	5030	25
556	20250106	092500	11918825	5030	5030	5030	5030	1
557	20250106	092400	11913795	5000	5000	5000	5000	5
558	20250106	092300	11888795	5030	5030	5030	5000	75
559	20250106	092200	11511695	5030	5030	5030	5030	0
560	20250106	092100	11511695	5030	5030	5030	5030	37
561	20250106	092000	11325585	5030	5030	5030	5030	45
562	20250106	091900	11099235	5030	5030	5030	5030	0
563	20250106	091800	11099235	5030	5030	5030	5030	0
564	20250106	091700	11099235	5030	5030	5030	5030	0
565	20250106	091600	11099235	5030	5030	5030	5030	46
566	20250106	091500	10867855	5040	5040	5040	5040	27
567	20250106	091400	10731775	5040	5040	5040	5040	22
568	20250106	091300	10620895	5040	5040	5040	5040	0
569	20250106	091200	10620895	5040	5030	5040	5030	398
570	20250106	091100	8615025	5040	5040	5040	5040	0
571	20250106	091000	8615025	5040	5020	5040	5020	32
572	20250106	090900	8454045	5020	5020	5020	5020	0
573	20250106	090800	8454045	5020	5010	5020	4995	274
574	20250106	090700	7081730	5010	5010	5010	5010	21
575	20250106	090600	6976520	5010	5010	5010	5010	0
576	20250106	090500	6976520	5010	5010	5010	5010	6
577	20250106	090400	6946460	5020	5020	5020	5020	0
578	20250106	090300	6946460	5020	5020	5020	5020	137
579	20250106	090200	6258720	5020	5020	5020	5020	2
580	20250106	090100	6248680	5020	5020	5020	5020	0
581	20250106	090000	6248680	5020	5040	5040	5020	1242