KissMeData/045300/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192900	39442875	2935	2935	2935	2935	321
3	20250110	192800	39442875	2935	2935	2935	2935	0
4	20250110	192700	39442875	2935	2935	2935	2935	0
5	20250110	192600	39442875	2935	2935	2935	2935	0
6	20250110	192500	39442875	2935	2935	2935	2935	0
7	20250110	192400	39442875	2935	2935	2935	2935	0
8	20250110	192300	39442875	2935	2935	2935	2935	0
9	20250110	192200	39442875	2935	2935	2935	2935	0
10	20250110	192100	39442875	2935	2935	2935	2935	0
11	20250110	192000	39442875	2935	2935	2935	2935	0
12	20250110	191900	39442875	2935	2935	2935	2935	0
13	20250110	191800	39442875	2935	2935	2935	2935	0
14	20250110	191700	39442875	2935	2935	2935	2935	0
15	20250110	191600	39442875	2935	2935	2935	2935	0
16	20250110	191500	39442875	2935	2935	2935	2935	0
17	20250110	191400	39442875	2935	2935	2935	2935	0
18	20250110	191300	39442875	2935	2935	2935	2935	0
19	20250110	191200	39442875	2935	2935	2935	2935	0
20	20250110	191100	39442875	2935	2935	2935	2935	0
21	20250110	191000	39442875	2935	2935	2935	2935	0
22	20250110	190900	39442875	2935	2935	2935	2935	0
23	20250110	190800	39442875	2935	2935	2935	2935	0
24	20250110	190700	39442875	2935	2935	2935	2935	0
25	20250110	190600	39442875	2935	2935	2935	2935	0
26	20250110	190500	39442875	2935	2935	2935	2935	0
27	20250110	190400	39442875	2935	2935	2935	2935	0
28	20250110	190300	39442875	2935	2935	2935	2935	0
29	20250110	190200	39442875	2935	2935	2935	2935	0
30	20250110	190100	39442875	2935	2935	2935	2935	0
31	20250110	190000	39442875	2935	2935	2935	2935	0
32	20250110	185900	39442875	2935	2935	2935	2935	321
33	20250110	185800	39442875	2935	2935	2935	2935	0
34	20250110	185700	39442875	2935	2935	2935	2935	0
35	20250110	185600	39442875	2935	2935	2935	2935	0
36	20250110	185500	39442875	2935	2935	2935	2935	0
37	20250110	185400	39442875	2935	2935	2935	2935	0
38	20250110	185300	39442875	2935	2935	2935	2935	0
39	20250110	185200	39442875	2935	2935	2935	2935	0
40	20250110	185100	39442875	2935	2935	2935	2935	0
41	20250110	185000	39442875	2935	2935	2935	2935	0
42	20250110	184900	39442875	2935	2935	2935	2935	0
43	20250110	184800	39442875	2935	2935	2935	2935	0
44	20250110	184700	39442875	2935	2935	2935	2935	0
45	20250110	184600	39442875	2935	2935	2935	2935	0
46	20250110	184500	39442875	2935	2935	2935	2935	0
47	20250110	184400	39442875	2935	2935	2935	2935	0
48	20250110	184300	39442875	2935	2935	2935	2935	0
49	20250110	184200	39442875	2935	2935	2935	2935	0
50	20250110	184100	39442875	2935	2935	2935	2935	0
51	20250110	184000	39442875	2935	2935	2935	2935	0
52	20250110	183900	39442875	2935	2935	2935	2935	0
53	20250110	183800	39442875	2935	2935	2935	2935	0
54	20250110	183700	39442875	2935	2935	2935	2935	0
55	20250110	183600	39442875	2935	2935	2935	2935	0
56	20250110	183500	39442875	2935	2935	2935	2935	0
57	20250110	183400	39442875	2935	2935	2935	2935	0
58	20250110	183300	39442875	2935	2935	2935	2935	0
59	20250110	183200	39442875	2935	2935	2935	2935	0
60	20250110	183100	39442875	2935	2935	2935	2935	0
61	20250110	183000	39442875	2935	2935	2935	2935	0
62	20250110	182900	39442875	2935	2935	2935	2935	321
63	20250110	182800	39442875	2935	2935	2935	2935	0
64	20250110	182700	39442875	2935	2935	2935	2935	0
65	20250110	182600	39442875	2935	2935	2935	2935	0
66	20250110	182500	39442875	2935	2935	2935	2935	0
67	20250110	182400	39442875	2935	2935	2935	2935	0
68	20250110	182300	39442875	2935	2935	2935	2935	0
69	20250110	182200	39442875	2935	2935	2935	2935	0
70	20250110	182100	39442875	2935	2935	2935	2935	0
71	20250110	182000	39442875	2935	2935	2935	2935	0
72	20250110	181900	39442875	2935	2935	2935	2935	0
73	20250110	181800	39442875	2935	2935	2935	2935	0
74	20250110	181700	39442875	2935	2935	2935	2935	0
75	20250110	181600	39442875	2935	2935	2935	2935	0
76	20250110	181500	39442875	2935	2935	2935	2935	0
77	20250110	181400	39442875	2935	2935	2935	2935	0
78	20250110	181300	39442875	2935	2935	2935	2935	0
79	20250110	181200	39442875	2935	2935	2935	2935	0
80	20250110	181100	39442875	2935	2935	2935	2935	0
81	20250110	181000	39442875	2935	2935	2935	2935	0
82	20250110	180900	39442875	2935	2935	2935	2935	0
83	20250110	180800	39442875	2935	2935	2935	2935	0
84	20250110	180700	39442875	2935	2935	2935	2935	0
85	20250110	180600	39442875	2935	2935	2935	2935	0
86	20250110	180500	39442875	2935	2935	2935	2935	0
87	20250110	180400	39442875	2935	2935	2935	2935	0
88	20250110	180300	39442875	2935	2935	2935	2935	0
89	20250110	180200	39442875	2935	2935	2935	2935	0
90	20250110	180100	39442875	2935	2935	2935	2935	0
91	20250110	180000	39442875	2935	2935	2935	2935	0
92	20250110	175900	39442875	2935	2935	2935	2935	321
93	20250110	175800	39442875	2935	2935	2935	2935	0
94	20250110	175700	39442875	2935	2935	2935	2935	0
95	20250110	175600	39442875	2935	2935	2935	2935	0
96	20250110	175500	39442875	2935	2935	2935	2935	0
97	20250110	175400	39442875	2935	2935	2935	2935	0
98	20250110	175300	39442875	2935	2935	2935	2935	0
99	20250110	175200	39442875	2935	2935	2935	2935	0
100	20250110	175100	39442875	2935	2935	2935	2935	0
101	20250110	175000	39442875	2935	2935	2935	2935	0
102	20250110	174900	39442875	2935	2935	2935	2935	0
103	20250110	174800	39442875	2935	2935	2935	2935	0
104	20250110	174700	39442875	2935	2935	2935	2935	0
105	20250110	174600	39442875	2935	2935	2935	2935	0
106	20250110	174500	39442875	2935	2935	2935	2935	0
107	20250110	174400	39442875	2935	2935	2935	2935	0
108	20250110	174300	39442875	2935	2935	2935	2935	0
109	20250110	174200	39442875	2935	2935	2935	2935	0
110	20250110	174100	39442875	2935	2935	2935	2935	0
111	20250110	174000	39442875	2935	2935	2935	2935	0
112	20250110	173900	39442875	2935	2935	2935	2935	0
113	20250110	173800	39442875	2935	2935	2935	2935	0
114	20250110	173700	39442875	2935	2935	2935	2935	0
115	20250110	173600	39442875	2935	2935	2935	2935	0
116	20250110	173500	39442875	2935	2935	2935	2935	0
117	20250110	173400	39442875	2935	2935	2935	2935	0
118	20250110	173300	39442875	2935	2935	2935	2935	0
119	20250110	173200	39442875	2935	2935	2935	2935	0
120	20250110	173100	39442875	2935	2935	2935	2935	0
121	20250110	173000	39442875	2935	2935	2935	2935	0
122	20250110	172900	39442875	2935	2935	2935	2935	321
123	20250110	172800	39442875	2935	2935	2935	2935	0
124	20250110	172700	39442875	2935	2935	2935	2935	0
125	20250110	172600	39442875	2935	2935	2935	2935	0
126	20250110	172500	39442875	2935	2935	2935	2935	0
127	20250110	172400	39442875	2935	2935	2935	2935	0
128	20250110	172300	39442875	2935	2935	2935	2935	0
129	20250110	172200	39442875	2935	2935	2935	2935	0
130	20250110	172100	39442875	2935	2935	2935	2935	0
131	20250110	172000	39442875	2935	2935	2935	2935	0
132	20250110	171900	39442875	2935	2935	2935	2935	0
133	20250110	171800	39442875	2935	2935	2935	2935	0
134	20250110	171700	39442875	2935	2935	2935	2935	0
135	20250110	171600	39442875	2935	2935	2935	2935	0
136	20250110	171500	39442875	2935	2935	2935	2935	0
137	20250110	171400	39442875	2935	2935	2935	2935	0
138	20250110	171300	39442875	2935	2935	2935	2935	0
139	20250110	171200	39442875	2935	2935	2935	2935	0
140	20250110	171100	39442875	2935	2935	2935	2935	0
141	20250110	171000	39442875	2935	2935	2935	2935	0
142	20250110	170900	39442875	2935	2935	2935	2935	0
143	20250110	170800	39442875	2935	2935	2935	2935	0
144	20250110	170700	39442875	2935	2935	2935	2935	0
145	20250110	170600	39442875	2935	2935	2935	2935	0
146	20250110	170500	39442875	2935	2935	2935	2935	0
147	20250110	170400	39442875	2935	2935	2935	2935	0
148	20250110	170300	39442875	2935	2935	2935	2935	0
149	20250110	170200	39442875	2935	2935	2935	2935	0
150	20250110	170100	39442875	2935	2935	2935	2935	0
151	20250110	170000	39442875	2935	2935	2935	2935	0
152	20250110	165900	39442875	2935	2935	2935	2935	321
153	20250110	165800	39442875	2935	2935	2935	2935	0
154	20250110	165700	39442875	2935	2935	2935	2935	0
155	20250110	165600	39442875	2935	2935	2935	2935	0
156	20250110	165500	39442875	2935	2935	2935	2935	0
157	20250110	165400	39442875	2935	2935	2935	2935	0
158	20250110	165300	39442875	2935	2935	2935	2935	0
159	20250110	165200	39442875	2935	2935	2935	2935	0
160	20250110	165100	39442875	2935	2935	2935	2935	0
161	20250110	165000	39442875	2935	2935	2935	2935	0
162	20250110	164900	39442875	2935	2935	2935	2935	0
163	20250110	164800	39442875	2935	2935	2935	2935	0
164	20250110	164700	39442875	2935	2935	2935	2935	0
165	20250110	164600	39442875	2935	2935	2935	2935	0
166	20250110	164500	39442875	2935	2935	2935	2935	0
167	20250110	164400	39442875	2935	2935	2935	2935	0
168	20250110	164300	39442875	2935	2935	2935	2935	0
169	20250110	164200	39442875	2935	2935	2935	2935	0
170	20250110	164100	39442875	2935	2935	2935	2935	0
171	20250110	164000	39442875	2935	2935	2935	2935	0
172	20250110	163900	39442875	2935	2935	2935	2935	0
173	20250110	163800	39442875	2935	2935	2935	2935	0
174	20250110	163700	39442875	2935	2935	2935	2935	0
175	20250110	163600	39442875	2935	2935	2935	2935	0
176	20250110	163500	39442875	2935	2935	2935	2935	0
177	20250110	163400	39442875	2935	2935	2935	2935	0
178	20250110	163300	39442875	2935	2935	2935	2935	0
179	20250110	163200	39442875	2935	2935	2935	2935	0
180	20250110	163100	39442875	2935	2935	2935	2935	0
181	20250110	163000	39442875	2935	2935	2935	2935	0
182	20250110	162900	39442875	2935	2935	2935	2935	321
183	20250110	162800	39442875	2935	2935	2935	2935	0
184	20250110	162700	39442875	2935	2935	2935	2935	0
185	20250110	162600	39442875	2935	2935	2935	2935	0
186	20250110	162500	39442875	2935	2935	2935	2935	0
187	20250110	162400	39442875	2935	2935	2935	2935	0
188	20250110	162300	39442875	2935	2935	2935	2935	0
189	20250110	162200	39442875	2935	2935	2935	2935	0
190	20250110	162100	39442875	2935	2935	2935	2935	0
191	20250110	162000	39442875	2935	2935	2935	2935	0
192	20250110	161900	39442875	2935	2935	2935	2935	0
193	20250110	161800	39442875	2935	2935	2935	2935	0
194	20250110	161700	39442875	2935	2935	2935	2935	0
195	20250110	161600	39442875	2935	2935	2935	2935	0
196	20250110	161500	39442875	2935	2935	2935	2935	0
197	20250110	161400	39442875	2935	2935	2935	2935	0
198	20250110	161300	39442875	2935	2935	2935	2935	0
199	20250110	161200	39442875	2935	2935	2935	2935	0
200	20250110	161100	39442875	2935	2935	2935	2935	0
201	20250110	161000	39442875	2935	2935	2935	2935	0
202	20250110	160900	39442875	2935	2935	2935	2935	0
203	20250110	160800	39442875	2935	2935	2935	2935	0
204	20250110	160700	39442875	2935	2935	2935	2935	0
205	20250110	160600	39442875	2935	2935	2935	2935	0
206	20250110	160500	39442875	2935	2935	2935	2935	0
207	20250110	160400	39442875	2935	2935	2935	2935	0
208	20250110	160300	39442875	2935	2935	2935	2935	0
209	20250110	160200	39442875	2935	2935	2935	2935	0
210	20250110	160100	39442875	2935	2935	2935	2935	0
211	20250110	160000	39442875	2935	2935	2935	2935	0
212	20250110	155900	39442875	2935	2935	2935	2935	321
213	20250110	155800	39442875	2935	2935	2935	2935	0
214	20250110	155700	39442875	2935	2935	2935	2935	0
215	20250110	155600	39442875	2935	2935	2935	2935	0
216	20250110	155500	39442875	2935	2935	2935	2935	0
217	20250110	155400	39442875	2935	2935	2935	2935	0
218	20250110	155300	39442875	2935	2935	2935	2935	0
219	20250110	155200	39442875	2935	2935	2935	2935	0
220	20250110	155100	39442875	2935	2935	2935	2935	0
221	20250110	155000	39442875	2935	2935	2935	2935	0
222	20250110	154900	39442875	2935	2935	2935	2935	0
223	20250110	154800	39442875	2935	2935	2935	2935	0
224	20250110	154700	39442875	2935	2935	2935	2935	0
225	20250110	154600	39442875	2935	2935	2935	2935	0
226	20250110	154500	39442875	2935	2935	2935	2935	0
227	20250110	154400	39442875	2935	2935	2935	2935	0
228	20250110	154300	39442875	2935	2935	2935	2935	0
229	20250110	154200	39442875	2935	2935	2935	2935	0
230	20250110	154100	39442875	2935	2935	2935	2935	0
231	20250110	154000	39442875	2935	2935	2935	2935	0
232	20250110	153900	39442875	2935	2935	2935	2935	0
233	20250110	153800	39442875	2935	2935	2935	2935	0
234	20250110	153700	39442875	2935	2935	2935	2935	0
235	20250110	153600	39442875	2935	2935	2935	2935	0
236	20250110	153500	39442875	2935	2935	2935	2935	0
237	20250110	153400	39442875	2935	2935	2935	2935	0
238	20250110	153300	39442875	2935	2935	2935	2935	0
239	20250110	153200	39442875	2935	2935	2935	2935	0
240	20250110	153100	39442875	2935	2935	2935	2935	0
241	20250110	153000	39442875	2935	2935	2935	2935	321
242	20250110	152900	38500740	2935	2935	2935	2935	0
243	20250110	152800	38500740	2935	2935	2935	2935	0
244	20250110	152700	38500740	2935	2935	2935	2935	0
245	20250110	152600	38500740	2935	2935	2935	2935	0
246	20250110	152500	38500740	2935	2935	2935	2935	0
247	20250110	152400	38500740	2935	2935	2935	2935	0
248	20250110	152300	38500740	2935	2935	2935	2935	0
249	20250110	152200	38500740	2935	2935	2935	2935	0
250	20250110	152100	38500740	2935	2935	2935	2935	0
251	20250110	152000	38500740	2935	2935	2935	2935	0
252	20250110	151900	38500740	2935	2930	2935	2930	82
253	20250110	151800	38260470	2935	2935	2935	2935	0
254	20250110	151700	38260470	2935	2920	2935	2920	570
255	20250110	151600	36594500	2920	2920	2920	2920	0
256	20250110	151500	36594500	2920	2920	2920	2920	0
257	20250110	151400	36594500	2920	2920	2920	2920	0
258	20250110	151300	36594500	2920	2920	2920	2920	0
259	20250110	151200	36594500	2920	2920	2920	2920	1
260	20250110	151100	36591580	2925	2925	2925	2925	0
261	20250110	151000	36591580	2925	2925	2925	2925	0
262	20250110	150900	36591580	2925	2925	2925	2925	0
263	20250110	150800	36591580	2925	2925	2925	2925	0
264	20250110	150700	36591580	2925	2925	2925	2925	0
265	20250110	150600	36591580	2925	2925	2925	2925	0
266	20250110	150500	36591580	2925	2925	2925	2925	0
267	20250110	150400	36591580	2925	2925	2925	2925	0
268	20250110	150300	36591580	2925	2925	2925	2925	0
269	20250110	150200	36591580	2925	2925	2925	2925	0
270	20250110	150100	36591580	2925	2925	2925	2925	4
271	20250110	150000	36579880	2925	2925	2925	2925	0
272	20250110	145900	36579880	2925	2925	2925	2925	0
273	20250110	145800	36579880	2925	2925	2925	2925	0
274	20250110	145700	36579880	2925	2925	2925	2925	0
275	20250110	145600	36579880	2925	2925	2925	2925	0
276	20250110	145500	36579880	2925	2925	2925	2925	0
277	20250110	145400	36579880	2925	2925	2925	2925	0
278	20250110	145300	36579880	2925	2925	2925	2925	0
279	20250110	145200	36579880	2925	2925	2925	2925	0
280	20250110	145100	36579880	2925	2925	2925	2925	5
281	20250110	145000	36565255	2925	2925	2925	2925	0
282	20250110	144900	36565255	2925	2925	2925	2925	0
283	20250110	144800	36565255	2925	2925	2925	2925	0
284	20250110	144700	36565255	2925	2925	2925	2925	0
285	20250110	144600	36565255	2925	2925	2925	2925	0
286	20250110	144500	36565255	2925	2925	2925	2925	1
287	20250110	144400	36562330	2920	2920	2920	2920	0
288	20250110	144300	36562330	2920	2920	2920	2920	0
289	20250110	144200	36562330	2920	2920	2920	2920	0
290	20250110	144100	36562330	2920	2920	2920	2920	0
291	20250110	144000	36562330	2920	2920	2920	2920	0
292	20250110	143900	36562330	2920	2920	2920	2920	0
293	20250110	143800	36562330	2920	2920	2920	2920	3
294	20250110	143700	36553570	2925	2925	2925	2925	0
295	20250110	143600	36553570	2925	2925	2925	2925	0
296	20250110	143500	36553570	2925	2925	2925	2925	0
297	20250110	143400	36553570	2925	2925	2925	2925	26
298	20250110	143300	36477520	2925	2925	2925	2925	5
299	20250110	143200	36462895	2930	2930	2930	2930	0
300	20250110	143100	36462895	2930	2930	2930	2930	0
301	20250110	143000	36462895	2930	2930	2930	2930	0
302	20250110	142900	36462895	2930	2930	2930	2930	0
303	20250110	142800	36462895	2930	2930	2930	2930	0
304	20250110	142700	36462895	2930	2930	2930	2930	0
305	20250110	142600	36462895	2930	2930	2930	2930	0
306	20250110	142500	36462895	2930	2930	2930	2930	0
307	20250110	142400	36462895	2930	2930	2930	2930	0
308	20250110	142300	36462895	2930	2930	2930	2930	0
309	20250110	142200	36462895	2930	2930	2930	2930	0
310	20250110	142100	36462895	2930	2930	2930	2930	0
311	20250110	142000	36462895	2930	2930	2930	2930	0
312	20250110	141900	36462895	2930	2930	2930	2930	0
313	20250110	141800	36462895	2930	2930	2930	2930	1
314	20250110	141700	36459965	2920	2920	2920	2920	5
315	20250110	141600	36445365	2920	2920	2920	2920	0
316	20250110	141500	36445365	2920	2925	2925	2920	4
317	20250110	141400	36433680	2930	2930	2930	2930	0
318	20250110	141300	36433680	2930	2930	2930	2930	0
319	20250110	141200	36433680	2930	2930	2930	2930	0
320	20250110	141100	36433680	2930	2930	2930	2930	0
321	20250110	141000	36433680	2930	2930	2930	2930	0
322	20250110	140900	36433680	2930	2930	2930	2930	0
323	20250110	140800	36433680	2930	2930	2930	2930	0
324	20250110	140700	36433680	2930	2930	2930	2930	0
325	20250110	140600	36433680	2930	2930	2930	2930	0
326	20250110	140500	36433680	2930	2930	2930	2930	0
327	20250110	140400	36433680	2930	2930	2930	2930	0
328	20250110	140300	36433680	2930	2930	2930	2930	0
329	20250110	140200	36433680	2930	2930	2930	2930	0
330	20250110	140100	36433680	2930	2930	2930	2930	0
331	20250110	140000	36433680	2930	2930	2930	2930	0
332	20250110	135900	36433680	2930	2930	2930	2930	0
333	20250110	135800	36433680	2930	2930	2930	2930	0
334	20250110	135700	36433680	2930	2930	2930	2930	0
335	20250110	135600	36433680	2930	2930	2930	2930	0
336	20250110	135500	36433680	2930	2930	2930	2930	0
337	20250110	135400	36433680	2930	2930	2930	2930	1
338	20250110	135300	36430750	2935	2935	2935	2935	0
339	20250110	135200	36430750	2935	2935	2935	2935	0
340	20250110	135100	36430750	2935	2935	2935	2935	0
341	20250110	135000	36430750	2935	2935	2935	2935	0
342	20250110	134900	36430750	2935	2935	2935	2935	0
343	20250110	134800	36430750	2935	2935	2935	2935	0
344	20250110	134700	36430750	2935	2935	2935	2935	0
345	20250110	134600	36430750	2935	2935	2935	2935	0
346	20250110	134500	36430750	2935	2935	2935	2935	0
347	20250110	134400	36430750	2935	2935	2935	2935	0
348	20250110	134300	36430750	2935	2935	2935	2935	0
349	20250110	134200	36430750	2935	2930	2935	2930	2
350	20250110	134100	36424885	2925	2925	2925	2925	0
351	20250110	134000	36424885	2925	2925	2925	2925	0
352	20250110	133900	36424885	2925	2925	2925	2925	0
353	20250110	133800	36424885	2925	2920	2925	2920	102
354	20250110	133700	36127040	2920	2905	2920	2905	1752
355	20250110	133600	31024840	2905	2905	2905	2905	0
356	20250110	133500	31024840	2905	2905	2905	2905	0
357	20250110	133400	31024840	2905	2905	2905	2905	0
358	20250110	133300	31024840	2905	2905	2905	2905	0
359	20250110	133200	31024840	2905	2905	2905	2905	0
360	20250110	133100	31024840	2905	2905	2905	2905	0
361	20250110	133000	31024840	2905	2905	2905	2905	0
362	20250110	132900	31024840	2905	2905	2905	2905	0
363	20250110	132800	31024840	2905	2905	2905	2905	0
364	20250110	132700	31024840	2905	2905	2905	2905	0
365	20250110	132600	31024840	2905	2905	2905	2905	0
366	20250110	132500	31024840	2905	2905	2905	2905	0
367	20250110	132400	31024840	2905	2905	2905	2905	0
368	20250110	132300	31024840	2905	2905	2905	2905	0
369	20250110	132200	31024840	2905	2905	2905	2905	0
370	20250110	132100	31024840	2905	2905	2905	2905	0
371	20250110	132000	31024840	2905	2905	2905	2905	0
372	20250110	131900	31024840	2905	2905	2905	2905	0
373	20250110	131800	31024840	2905	2905	2905	2905	0
374	20250110	131700	31024840	2905	2890	2905	2890	251
375	20250110	131600	30296995	2885	2885	2885	2885	78
376	20250110	131500	30071965	2885	2885	2885	2885	0
377	20250110	131400	30071965	2885	2900	2900	2885	60
378	20250110	131300	29898270	2900	2900	2900	2900	0
379	20250110	131200	29898270	2900	2900	2900	2900	0
380	20250110	131100	29898270	2900	2900	2900	2900	0
381	20250110	131000	29898270	2900	2900	2900	2900	0
382	20250110	130900	29898270	2900	2900	2900	2900	0
383	20250110	130800	29898270	2900	2900	2900	2900	41
384	20250110	130700	29779370	2905	2905	2905	2905	0
385	20250110	130600	29779370	2905	2910	2910	2905	16
386	20250110	130500	29732815	2910	2910	2910	2910	0
387	20250110	130400	29732815	2910	2910	2910	2910	0
388	20250110	130300	29732815	2910	2910	2910	2910	0
389	20250110	130200	29732815	2910	2910	2910	2910	0
390	20250110	130100	29732815	2910	2910	2910	2910	0
391	20250110	130000	29732815	2910	2910	2910	2910	0
392	20250110	125900	29732815	2910	2910	2910	2910	0
393	20250110	125800	29732815	2910	2910	2910	2910	1
394	20250110	125700	29729905	2900	2900	2900	2900	1
395	20250110	125600	29727005	2890	2905	2905	2890	4
396	20250110	125500	29715415	2905	2905	2905	2905	0
397	20250110	125400	29715415	2905	2905	2905	2905	1
398	20250110	125300	29712510	2900	2905	2905	2900	150
399	20250110	125200	29277505	2910	2910	2910	2910	0
400	20250110	125100	29277505	2910	2910	2910	2910	0
401	20250110	125000	29277505	2910	2910	2910	2910	0
402	20250110	124900	29277505	2910	2905	2910	2905	3
403	20250110	124800	29268780	2900	2885	2900	2885	2
404	20250110	124700	29262995	2895	2895	2895	2895	668
405	20250110	124600	27329135	2880	2880	2880	2880	0
406	20250110	124500	27329135	2880	2885	2885	2880	675
407	20250110	124400	25381765	2885	2890	2890	2885	291
408	20250110	124300	24541435	2895	2895	2895	2895	0
409	20250110	124200	24541435	2895	2895	2895	2895	0
410	20250110	124100	24541435	2895	2895	2895	2895	0
411	20250110	124000	24541435	2895	2895	2895	2895	0
412	20250110	123900	24541435	2895	2895	2895	2895	0
413	20250110	123800	24541435	2895	2905	2905	2895	1644
414	20250110	123700	19777775	2905	2905	2905	2905	0
415	20250110	123600	19777775	2905	2905	2905	2905	0
416	20250110	123500	19777775	2905	2905	2905	2905	0
417	20250110	123400	19777775	2905	2905	2905	2905	49
418	20250110	123300	19635430	2900	2900	2900	2900	0
419	20250110	123200	19635430	2900	2900	2900	2900	50
420	20250110	123100	19490430	2905	2905	2905	2905	0
421	20250110	123000	19490430	2905	2905	2905	2905	1
422	20250110	122900	19487525	2900	2900	2900	2900	0
423	20250110	122800	19487525	2900	2900	2900	2900	0
424	20250110	122700	19487525	2900	2900	2900	2900	0
425	20250110	122600	19487525	2900	2900	2900	2900	0
426	20250110	122500	19487525	2900	2900	2900	2900	0
427	20250110	122400	19487525	2900	2900	2900	2900	0
428	20250110	122300	19487525	2900	2900	2900	2900	0
429	20250110	122200	19487525	2900	2900	2900	2900	0
430	20250110	122100	19487525	2900	2900	2900	2900	0
431	20250110	122000	19487525	2900	2905	2905	2900	344
432	20250110	121900	18489150	2910	2910	2910	2910	45
433	20250110	121800	18358200	2915	2915	2915	2915	0
434	20250110	121700	18358200	2915	2915	2915	2915	0
435	20250110	121600	18358200	2915	2915	2915	2915	0
436	20250110	121500	18358200	2915	2915	2915	2915	0
437	20250110	121400	18358200	2915	2915	2915	2915	0
438	20250110	121300	18358200	2915	2915	2915	2915	0
439	20250110	121200	18358200	2915	2915	2915	2915	1
440	20250110	121100	18355285	2910	2910	2910	2910	0
441	20250110	121000	18355285	2910	2910	2910	2910	0
442	20250110	120900	18355285	2910	2910	2910	2910	0
443	20250110	120800	18355285	2910	2910	2910	2910	0
444	20250110	120700	18355285	2910	2910	2910	2910	0
445	20250110	120600	18355285	2910	2910	2910	2910	0
446	20250110	120500	18355285	2910	2910	2910	2910	0
447	20250110	120400	18355285	2910	2910	2910	2910	0
448	20250110	120300	18355285	2910	2910	2910	2910	0
449	20250110	120200	18355285	2910	2910	2910	2910	0
450	20250110	120100	18355285	2910	2910	2910	2910	0
451	20250110	120000	18355285	2910	2910	2910	2910	74
452	20250110	115900	18139945	2910	2910	2910	2910	0
453	20250110	115800	18139945	2910	2910	2915	2910	6
454	20250110	115700	18122480	2910	2910	2910	2910	0
455	20250110	115600	18122480	2910	2910	2910	2910	5
456	20250110	115500	18107930	2910	2910	2910	2910	21
457	20250110	115400	18046820	2915	2915	2915	2915	0
458	20250110	115300	18046820	2915	2915	2915	2915	0
459	20250110	115200	18046820	2915	2915	2915	2915	0
460	20250110	115100	18046820	2915	2915	2915	2915	0
461	20250110	115000	18046820	2915	2915	2915	2915	0
462	20250110	114900	18046820	2915	2915	2915	2915	0
463	20250110	114800	18046820	2915	2915	2915	2915	0
464	20250110	114700	18046820	2915	2915	2915	2915	25
465	20250110	114600	17973945	2925	2925	2925	2925	0
466	20250110	114500	17973945	2925	2925	2925	2925	0
467	20250110	114400	17973945	2925	2925	2925	2925	0
468	20250110	114300	17973945	2925	2925	2925	2925	0
469	20250110	114200	17973945	2925	2925	2925	2925	0
470	20250110	114100	17973945	2925	2925	2925	2925	0
471	20250110	114000	17973945	2925	2925	2925	2925	0
472	20250110	113900	17973945	2925	2925	2925	2925	0
473	20250110	113800	17973945	2925	2925	2925	2925	0
474	20250110	113700	17973945	2925	2925	2925	2925	0
475	20250110	113600	17973945	2925	2925	2925	2925	0
476	20250110	113500	17973945	2925	2925	2925	2925	0
477	20250110	113400	17973945	2925	2925	2925	2925	1
478	20250110	113300	17971020	2915	2935	2935	2915	9
479	20250110	113200	17944745	2905	2935	2935	2905	1003
480	20250110	113100	15022530	2935	2910	2935	2910	71
481	20250110	113000	14815385	2910	2910	2910	2910	0
482	20250110	112900	14815385	2910	2910	2910	2910	0
483	20250110	112800	14815385	2910	2910	2910	2910	0
484	20250110	112700	14815385	2910	2910	2910	2910	1
485	20250110	112600	14812475	2905	2905	2905	2905	6
486	20250110	112500	14795045	2915	2915	2915	2915	0
487	20250110	112400	14795045	2915	2915	2915	2915	0
488	20250110	112300	14795045	2915	2915	2915	2915	0
489	20250110	112200	14795045	2915	2915	2915	2915	0
490	20250110	112100	14795045	2915	2915	2915	2915	0
491	20250110	112000	14795045	2915	2915	2915	2915	0
492	20250110	111900	14795045	2915	2915	2915	2915	0
493	20250110	111800	14795045	2915	2915	2915	2915	0
494	20250110	111700	14795045	2915	2915	2915	2915	1
495	20250110	111600	14792130	2905	2905	2905	2905	0
496	20250110	111500	14792130	2905	2910	2910	2905	109
497	20250110	111400	14474985	2915	2915	2915	2915	0
498	20250110	111300	14474985	2915	2915	2915	2915	0
499	20250110	111200	14474985	2915	2915	2915	2915	35
500	20250110	111100	14372960	2920	2920	2920	2920	5
501	20250110	111000	14358360	2920	2920	2920	2920	0
502	20250110	110900	14358360	2920	2920	2920	2920	94
503	20250110	110800	14083880	2920	2920	2920	2920	42
504	20250110	110700	13961240	2920	2920	2920	2920	0
505	20250110	110600	13961240	2920	2920	2920	2920	0
506	20250110	110500	13961240	2920	2920	2920	2920	203
507	20250110	110400	13368480	2935	2935	2935	2935	0
508	20250110	110300	13368480	2935	2935	2935	2935	0
509	20250110	110200	13368480	2935	2935	2935	2935	0
510	20250110	110100	13368480	2935	2935	2935	2935	0
511	20250110	110000	13368480	2935	2935	2935	2935	0
512	20250110	105900	13368480	2935	2935	2935	2935	0
513	20250110	105800	13368480	2935	2935	2935	2935	0
514	20250110	105700	13368480	2935	2935	2935	2935	0
515	20250110	105600	13368480	2935	2935	2935	2935	0
516	20250110	105500	13368480	2935	2935	2935	2935	0
517	20250110	105400	13368480	2935	2915	2935	2915	4
518	20250110	105300	13356800	2915	2915	2915	2915	0
519	20250110	105200	13356800	2915	2930	2930	2915	1300
520	20250110	105100	9555550	2930	2930	2930	2930	10
521	20250110	105000	9526250	2935	2935	2935	2935	0
522	20250110	104900	9526250	2935	2935	2935	2935	0
523	20250110	104800	9526250	2935	2935	2935	2935	0
524	20250110	104700	9526250	2935	2935	2935	2935	0
525	20250110	104600	9526250	2935	2935	2935	2935	0
526	20250110	104500	9526250	2935	2930	2935	2930	2
527	20250110	104400	9520385	2935	2935	2935	2935	0
528	20250110	104300	9520385	2935	2935	2935	2935	21
529	20250110	104200	9458750	2935	2935	2935	2935	0
530	20250110	104100	9458750	2935	2935	2935	2935	5
531	20250110	104000	9444075	2940	2940	2940	2940	0
532	20250110	103900	9444075	2940	2940	2940	2940	0
533	20250110	103800	9444075	2940	2940	2940	2940	0
534	20250110	103700	9444075	2940	2940	2940	2940	1
535	20250110	103600	9441135	2935	2935	2935	2935	5
536	20250110	103500	9426460	2940	2940	2940	2940	98
537	20250110	103400	9138340	2940	2945	2950	2940	9
538	20250110	103300	9111830	2950	2950	2950	2950	0
539	20250110	103200	9111830	2950	2950	2950	2950	0
540	20250110	103100	9111830	2950	2950	2950	2950	0
541	20250110	103000	9111830	2950	2950	2950	2950	35
542	20250110	102900	9008580	2950	2950	2950	2950	0
543	20250110	102800	9008580	2950	2950	2950	2950	0
544	20250110	102700	9008580	2950	2940	2950	2940	13
545	20250110	102600	8970315	2945	2945	2945	2945	0
546	20250110	102500	8970315	2945	2945	2945	2945	0
547	20250110	102400	8970315	2945	2945	2945	2945	0
548	20250110	102300	8970315	2945	2945	2945	2945	0
549	20250110	102200	8970315	2945	2945	2945	2945	0
550	20250110	102100	8970315	2945	2945	2945	2945	1
551	20250110	102000	8967370	2945	2945	2945	2945	0
552	20250110	101900	8967370	2945	2945	2945	2945	0
553	20250110	101800	8967370	2945	2950	2950	2945	3
554	20250110	101700	8958525	2945	2945	2945	2945	24
555	20250110	101600	8887845	2950	2950	2950	2950	0
556	20250110	101500	8887845	2950	2950	2950	2950	0
557	20250110	101400	8887845	2950	2950	2950	2950	0
558	20250110	101300	8887845	2950	2950	2950	2950	0
559	20250110	101200	8887845	2950	2950	2950	2950	1
560	20250110	101100	8884895	2950	2950	2950	2950	0
561	20250110	101000	8884895	2950	2950	2950	2950	1
562	20250110	100900	8881945	2950	2950	2950	2950	0
563	20250110	100800	8881945	2950	2950	2950	2950	0
564	20250110	100700	8881945	2950	2950	2950	2950	287
565	20250110	100600	8035295	2960	2960	2960	2960	0
566	20250110	100500	8035295	2960	2960	2960	2960	0
567	20250110	100400	8035295	2960	2955	2960	2955	56
568	20250110	100300	7869790	2955	2955	2955	2955	0
569	20250110	100200	7869790	2955	2950	2955	2950	5
570	20250110	100100	7855035	2955	2945	2955	2945	133
571	20250110	100000	7463265	2945	2935	2945	2935	348
572	20250110	095900	6441815	2935	2935	2935	2935	3
573	20250110	095800	6433010	2935	2935	2935	2935	0
574	20250110	095700	6433010	2935	2935	2935	2935	0
575	20250110	095600	6433010	2935	2935	2935	2935	5
576	20250110	095500	6418335	2945	2945	2945	2945	0
577	20250110	095400	6418335	2945	2945	2945	2945	0
578	20250110	095300	6418335	2945	2945	2945	2945	0
579	20250110	095200	6418335	2945	2945	2945	2945	0
580	20250110	095100	6418335	2945	2945	2945	2945	0
581	20250110	095000	6418335	2945	2945	2945	2945	0
582	20250110	094900	6418335	2945	2945	2945	2945	0
583	20250110	094800	6418335	2945	2945	2945	2945	1
584	20250110	094700	6415390	2935	2935	2935	2935	1
585	20250110	094600	6412455	2935	2935	2935	2935	1
586	20250110	094500	6409520	2945	2945	2945	2945	0
587	20250110	094400	6409520	2945	2940	2945	2925	140
588	20250110	094300	5999270	2930	2930	2930	2930	261
589	20250110	094200	5234540	2930	2930	2930	2930	0
590	20250110	094100	5234540	2930	2930	2930	2930	0
591	20250110	094000	5234540	2930	2935	2935	2930	740
592	20250110	093900	3066320	2940	2940	2940	2940	5
593	20250110	093800	3051620	2940	2940	2940	2940	0
594	20250110	093700	3051620	2940	2940	2940	2940	0
595	20250110	093600	3051620	2940	2940	2940	2940	74
596	20250110	093500	2834060	2945	2945	2945	2945	0
597	20250110	093400	2834060	2945	2945	2945	2945	0
598	20250110	093300	2834060	2945	2945	2945	2945	0
599	20250110	093200	2834060	2945	2945	2945	2945	9
600	20250110	093100	2807555	2945	2945	2945	2945	0
601	20250110	093000	2807555	2945	2945	2945	2945	1
602	20250110	092900	2804610	2940	2940	2940	2940	126
603	20250110	092800	2434170	2940	2940	2940	2940	0
604	20250110	092700	2434170	2940	2940	2940	2940	0
605	20250110	092600	2434170	2940	2940	2940	2940	0
606	20250110	092500	2434170	2940	2940	2940	2940	0
607	20250110	092400	2434170	2940	2940	2940	2940	0
608	20250110	092300	2434170	2940	2935	2940	2930	17
609	20250110	092200	2384300	2935	2935	2935	2935	20
610	20250110	092100	2325600	2940	2940	2940	2940	0
611	20250110	092000	2325600	2940	2940	2940	2940	1
612	20250110	091900	2322660	2935	2935	2935	2935	111
613	20250110	091800	1996875	2940	2935	2940	2935	43
614	20250110	091700	1870665	2935	2935	2935	2935	111
615	20250110	091600	1544880	2940	2940	2940	2940	1
616	20250110	091500	1541940	2940	2940	2940	2940	0
617	20250110	091400	1541940	2940	2930	2940	2930	11
618	20250110	091300	1509700	2930	2930	2930	2930	0
619	20250110	091200	1509700	2930	2930	2930	2930	0
620	20250110	091100	1509700	2930	2930	2930	2930	0
621	20250110	091000	1509700	2930	2930	2930	2930	0
622	20250110	090900	1509700	2930	2935	2935	2930	478
623	20250110	090800	109010	2945	2945	2945	2945	0
624	20250110	090700	109010	2945	2945	2945	2945	0
625	20250110	090600	109010	2945	2945	2945	2945	0
626	20250110	090500	109010	2945	2945	2945	2945	0
627	20250110	090400	109010	2945	2945	2945	2945	0
628	20250110	090300	109010	2945	2945	2945	2945	0
629	20250110	090200	109010	2945	2945	2945	2945	0
630	20250110	090100	109010	2945	2945	2945	2945	0
631	20250110	090000	109010	2945	2945	2945	2945	34