KissMeData/277880/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	210400	197999315	5090	5090	5090	5090	325
3	20250103	210300	197999315	5090	5090	5090	5090	0
4	20250103	210200	197999315	5090	5090	5090	5090	0
5	20250103	210100	197999315	5090	5090	5090	5090	0
6	20250103	210000	197999315	5090	5090	5090	5090	0
7	20250103	205900	197999315	5090	5090	5090	5090	0
8	20250103	205800	197999315	5090	5090	5090	5090	0
9	20250103	205700	197999315	5090	5090	5090	5090	0
10	20250103	205600	197999315	5090	5090	5090	5090	0
11	20250103	205500	197999315	5090	5090	5090	5090	0
12	20250103	205400	197999315	5090	5090	5090	5090	0
13	20250103	205300	197999315	5090	5090	5090	5090	0
14	20250103	205200	197999315	5090	5090	5090	5090	0
15	20250103	205100	197999315	5090	5090	5090	5090	0
16	20250103	205000	197999315	5090	5090	5090	5090	0
17	20250103	204900	197999315	5090	5090	5090	5090	0
18	20250103	204800	197999315	5090	5090	5090	5090	0
19	20250103	204700	197999315	5090	5090	5090	5090	0
20	20250103	204600	197999315	5090	5090	5090	5090	0
21	20250103	204500	197999315	5090	5090	5090	5090	0
22	20250103	204400	197999315	5090	5090	5090	5090	0
23	20250103	204300	197999315	5090	5090	5090	5090	0
24	20250103	204200	197999315	5090	5090	5090	5090	0
25	20250103	204100	197999315	5090	5090	5090	5090	0
26	20250103	204000	197999315	5090	5090	5090	5090	0
27	20250103	203900	197999315	5090	5090	5090	5090	0
28	20250103	203800	197999315	5090	5090	5090	5090	0
29	20250103	203700	197999315	5090	5090	5090	5090	0
30	20250103	203600	197999315	5090	5090	5090	5090	0
31	20250103	203500	197999315	5090	5090	5090	5090	0
32	20250103	203400	197999315	5090	5090	5090	5090	325
33	20250103	203300	197999315	5090	5090	5090	5090	0
34	20250103	203200	197999315	5090	5090	5090	5090	0
35	20250103	203100	197999315	5090	5090	5090	5090	0
36	20250103	203000	197999315	5090	5090	5090	5090	0
37	20250103	202900	197999315	5090	5090	5090	5090	0
38	20250103	202800	197999315	5090	5090	5090	5090	0
39	20250103	202700	197999315	5090	5090	5090	5090	0
40	20250103	202600	197999315	5090	5090	5090	5090	0
41	20250103	202500	197999315	5090	5090	5090	5090	0
42	20250103	202400	197999315	5090	5090	5090	5090	0
43	20250103	202300	197999315	5090	5090	5090	5090	0
44	20250103	202200	197999315	5090	5090	5090	5090	0
45	20250103	202100	197999315	5090	5090	5090	5090	0
46	20250103	202000	197999315	5090	5090	5090	5090	0
47	20250103	201900	197999315	5090	5090	5090	5090	0
48	20250103	201800	197999315	5090	5090	5090	5090	0
49	20250103	201700	197999315	5090	5090	5090	5090	0
50	20250103	201600	197999315	5090	5090	5090	5090	0
51	20250103	201500	197999315	5090	5090	5090	5090	0
52	20250103	201400	197999315	5090	5090	5090	5090	0
53	20250103	201300	197999315	5090	5090	5090	5090	0
54	20250103	201200	197999315	5090	5090	5090	5090	0
55	20250103	201100	197999315	5090	5090	5090	5090	0
56	20250103	201000	197999315	5090	5090	5090	5090	0
57	20250103	200900	197999315	5090	5090	5090	5090	0
58	20250103	200800	197999315	5090	5090	5090	5090	0
59	20250103	200700	197999315	5090	5090	5090	5090	0
60	20250103	200600	197999315	5090	5090	5090	5090	0
61	20250103	200500	197999315	5090	5090	5090	5090	0
62	20250103	200400	197999315	5090	5090	5090	5090	325
63	20250103	200300	197999315	5090	5090	5090	5090	0
64	20250103	200200	197999315	5090	5090	5090	5090	0
65	20250103	200100	197999315	5090	5090	5090	5090	0
66	20250103	200000	197999315	5090	5090	5090	5090	0
67	20250103	195900	197999315	5090	5090	5090	5090	0
68	20250103	195800	197999315	5090	5090	5090	5090	0
69	20250103	195700	197999315	5090	5090	5090	5090	0
70	20250103	195600	197999315	5090	5090	5090	5090	0
71	20250103	195500	197999315	5090	5090	5090	5090	0
72	20250103	195400	197999315	5090	5090	5090	5090	0
73	20250103	195300	197999315	5090	5090	5090	5090	0
74	20250103	195200	197999315	5090	5090	5090	5090	0
75	20250103	195100	197999315	5090	5090	5090	5090	0
76	20250103	195000	197999315	5090	5090	5090	5090	0
77	20250103	194900	197999315	5090	5090	5090	5090	0
78	20250103	194800	197999315	5090	5090	5090	5090	0
79	20250103	194700	197999315	5090	5090	5090	5090	0
80	20250103	194600	197999315	5090	5090	5090	5090	0
81	20250103	194500	197999315	5090	5090	5090	5090	0
82	20250103	194400	197999315	5090	5090	5090	5090	0
83	20250103	194300	197999315	5090	5090	5090	5090	0
84	20250103	194200	197999315	5090	5090	5090	5090	0
85	20250103	194100	197999315	5090	5090	5090	5090	0
86	20250103	194000	197999315	5090	5090	5090	5090	0
87	20250103	193900	197999315	5090	5090	5090	5090	0
88	20250103	193800	197999315	5090	5090	5090	5090	0
89	20250103	193700	197999315	5090	5090	5090	5090	0
90	20250103	193600	197999315	5090	5090	5090	5090	0
91	20250103	193500	197999315	5090	5090	5090	5090	0
92	20250103	193400	197999315	5090	5090	5090	5090	325
93	20250103	193300	197999315	5090	5090	5090	5090	0
94	20250103	193200	197999315	5090	5090	5090	5090	0
95	20250103	193100	197999315	5090	5090	5090	5090	0
96	20250103	193000	197999315	5090	5090	5090	5090	0
97	20250103	192900	197999315	5090	5090	5090	5090	0
98	20250103	192800	197999315	5090	5090	5090	5090	0
99	20250103	192700	197999315	5090	5090	5090	5090	0
100	20250103	192600	197999315	5090	5090	5090	5090	0
101	20250103	192500	197999315	5090	5090	5090	5090	0
102	20250103	192400	197999315	5090	5090	5090	5090	0
103	20250103	192300	197999315	5090	5090	5090	5090	0
104	20250103	192200	197999315	5090	5090	5090	5090	0
105	20250103	192100	197999315	5090	5090	5090	5090	0
106	20250103	192000	197999315	5090	5090	5090	5090	0
107	20250103	191900	197999315	5090	5090	5090	5090	0
108	20250103	191800	197999315	5090	5090	5090	5090	0
109	20250103	191700	197999315	5090	5090	5090	5090	0
110	20250103	191600	197999315	5090	5090	5090	5090	0
111	20250103	191500	197999315	5090	5090	5090	5090	0
112	20250103	191400	197999315	5090	5090	5090	5090	0
113	20250103	191300	197999315	5090	5090	5090	5090	0
114	20250103	191200	197999315	5090	5090	5090	5090	0
115	20250103	191100	197999315	5090	5090	5090	5090	0
116	20250103	191000	197999315	5090	5090	5090	5090	0
117	20250103	190900	197999315	5090	5090	5090	5090	0
118	20250103	190800	197999315	5090	5090	5090	5090	0
119	20250103	190700	197999315	5090	5090	5090	5090	0
120	20250103	190600	197999315	5090	5090	5090	5090	0
121	20250103	190500	197999315	5090	5090	5090	5090	0
122	20250103	190400	197999315	5090	5090	5090	5090	325
123	20250103	190300	197999315	5090	5090	5090	5090	0
124	20250103	190200	197999315	5090	5090	5090	5090	0
125	20250103	190100	197999315	5090	5090	5090	5090	0
126	20250103	190000	197999315	5090	5090	5090	5090	0
127	20250103	185900	197999315	5090	5090	5090	5090	0
128	20250103	185800	197999315	5090	5090	5090	5090	0
129	20250103	185700	197999315	5090	5090	5090	5090	0
130	20250103	185600	197999315	5090	5090	5090	5090	0
131	20250103	185500	197999315	5090	5090	5090	5090	0
132	20250103	185400	197999315	5090	5090	5090	5090	0
133	20250103	185300	197999315	5090	5090	5090	5090	0
134	20250103	185200	197999315	5090	5090	5090	5090	0
135	20250103	185100	197999315	5090	5090	5090	5090	0
136	20250103	185000	197999315	5090	5090	5090	5090	0
137	20250103	184900	197999315	5090	5090	5090	5090	0
138	20250103	184800	197999315	5090	5090	5090	5090	0
139	20250103	184700	197999315	5090	5090	5090	5090	0
140	20250103	184600	197999315	5090	5090	5090	5090	0
141	20250103	184500	197999315	5090	5090	5090	5090	0
142	20250103	184400	197999315	5090	5090	5090	5090	0
143	20250103	184300	197999315	5090	5090	5090	5090	0
144	20250103	184200	197999315	5090	5090	5090	5090	0
145	20250103	184100	197999315	5090	5090	5090	5090	0
146	20250103	184000	197999315	5090	5090	5090	5090	0
147	20250103	183900	197999315	5090	5090	5090	5090	0
148	20250103	183800	197999315	5090	5090	5090	5090	0
149	20250103	183700	197999315	5090	5090	5090	5090	0
150	20250103	183600	197999315	5090	5090	5090	5090	0
151	20250103	183500	197999315	5090	5090	5090	5090	0
152	20250103	183400	197999315	5090	5090	5090	5090	325
153	20250103	183300	197999315	5090	5090	5090	5090	0
154	20250103	183200	197999315	5090	5090	5090	5090	0
155	20250103	183100	197999315	5090	5090	5090	5090	0
156	20250103	183000	197999315	5090	5090	5090	5090	0
157	20250103	182900	197999315	5090	5090	5090	5090	0
158	20250103	182800	197999315	5090	5090	5090	5090	0
159	20250103	182700	197999315	5090	5090	5090	5090	0
160	20250103	182600	197999315	5090	5090	5090	5090	0
161	20250103	182500	197999315	5090	5090	5090	5090	0
162	20250103	182400	197999315	5090	5090	5090	5090	0
163	20250103	182300	197999315	5090	5090	5090	5090	0
164	20250103	182200	197999315	5090	5090	5090	5090	0
165	20250103	182100	197999315	5090	5090	5090	5090	0
166	20250103	182000	197999315	5090	5090	5090	5090	0
167	20250103	181900	197999315	5090	5090	5090	5090	0
168	20250103	181800	197999315	5090	5090	5090	5090	0
169	20250103	181700	197999315	5090	5090	5090	5090	0
170	20250103	181600	197999315	5090	5090	5090	5090	0
171	20250103	181500	197999315	5090	5090	5090	5090	0
172	20250103	181400	197999315	5090	5090	5090	5090	0
173	20250103	181300	197999315	5090	5090	5090	5090	0
174	20250103	181200	197999315	5090	5090	5090	5090	0
175	20250103	181100	197999315	5090	5090	5090	5090	0
176	20250103	181000	197999315	5090	5090	5090	5090	0
177	20250103	180900	197999315	5090	5090	5090	5090	0
178	20250103	180800	197999315	5090	5090	5090	5090	0
179	20250103	180700	197999315	5090	5090	5090	5090	0
180	20250103	180600	197999315	5090	5090	5090	5090	0
181	20250103	180500	197999315	5090	5090	5090	5090	0
182	20250103	180400	197999315	5090	5090	5090	5090	325
183	20250103	180300	197999315	5090	5090	5090	5090	0
184	20250103	180200	197999315	5090	5090	5090	5090	0
185	20250103	180100	197999315	5090	5090	5090	5090	0
186	20250103	180000	197999315	5090	5090	5090	5090	0
187	20250103	175900	197999315	5090	5090	5090	5090	0
188	20250103	175800	197999315	5090	5090	5090	5090	0
189	20250103	175700	197999315	5090	5090	5090	5090	0
190	20250103	175600	197999315	5090	5090	5090	5090	0
191	20250103	175500	197999315	5090	5090	5090	5090	0
192	20250103	175400	197999315	5090	5090	5090	5090	0
193	20250103	175300	197999315	5090	5090	5090	5090	0
194	20250103	175200	197999315	5090	5090	5090	5090	0
195	20250103	175100	197999315	5090	5090	5090	5090	0
196	20250103	175000	197999315	5090	5090	5090	5090	0
197	20250103	174900	197999315	5090	5090	5090	5090	0
198	20250103	174800	197999315	5090	5090	5090	5090	0
199	20250103	174700	197999315	5090	5090	5090	5090	0
200	20250103	174600	197999315	5090	5090	5090	5090	0
201	20250103	174500	197999315	5090	5090	5090	5090	0
202	20250103	174400	197999315	5090	5090	5090	5090	0
203	20250103	174300	197999315	5090	5090	5090	5090	0
204	20250103	174200	197999315	5090	5090	5090	5090	0
205	20250103	174100	197999315	5090	5090	5090	5090	0
206	20250103	174000	197999315	5090	5090	5090	5090	0
207	20250103	173900	197999315	5090	5090	5090	5090	0
208	20250103	173800	197999315	5090	5090	5090	5090	0
209	20250103	173700	197999315	5090	5090	5090	5090	0
210	20250103	173600	197999315	5090	5090	5090	5090	0
211	20250103	173500	197999315	5090	5090	5090	5090	0
212	20250103	173400	197999315	5090	5090	5090	5090	325
213	20250103	173300	197999315	5090	5090	5090	5090	0
214	20250103	173200	197999315	5090	5090	5090	5090	0
215	20250103	173100	197999315	5090	5090	5090	5090	0
216	20250103	173000	197999315	5090	5090	5090	5090	0
217	20250103	172900	197999315	5090	5090	5090	5090	0
218	20250103	172800	197999315	5090	5090	5090	5090	0
219	20250103	172700	197999315	5090	5090	5090	5090	0
220	20250103	172600	197999315	5090	5090	5090	5090	0
221	20250103	172500	197999315	5090	5090	5090	5090	0
222	20250103	172400	197999315	5090	5090	5090	5090	0
223	20250103	172300	197999315	5090	5090	5090	5090	0
224	20250103	172200	197999315	5090	5090	5090	5090	0
225	20250103	172100	197999315	5090	5090	5090	5090	0
226	20250103	172000	197999315	5090	5090	5090	5090	0
227	20250103	171900	197999315	5090	5090	5090	5090	0
228	20250103	171800	197999315	5090	5090	5090	5090	0
229	20250103	171700	197999315	5090	5090	5090	5090	0
230	20250103	171600	197999315	5090	5090	5090	5090	0
231	20250103	171500	197999315	5090	5090	5090	5090	0
232	20250103	171400	197999315	5090	5090	5090	5090	0
233	20250103	171300	197999315	5090	5090	5090	5090	0
234	20250103	171200	197999315	5090	5090	5090	5090	0
235	20250103	171100	197999315	5090	5090	5090	5090	0
236	20250103	171000	197999315	5090	5090	5090	5090	0
237	20250103	170900	197999315	5090	5090	5090	5090	0
238	20250103	170800	197999315	5090	5090	5090	5090	0
239	20250103	170700	197999315	5090	5090	5090	5090	0
240	20250103	170600	197999315	5090	5090	5090	5090	0
241	20250103	170500	197999315	5090	5090	5090	5090	0
242	20250103	170400	197999315	5090	5090	5090	5090	325
243	20250103	170300	197999315	5090	5090	5090	5090	0
244	20250103	170200	197999315	5090	5090	5090	5090	0
245	20250103	170100	197999315	5090	5090	5090	5090	0
246	20250103	170000	197999315	5090	5090	5090	5090	0
247	20250103	165900	197999315	5090	5090	5090	5090	0
248	20250103	165800	197999315	5090	5090	5090	5090	0
249	20250103	165700	197999315	5090	5090	5090	5090	0
250	20250103	165600	197999315	5090	5090	5090	5090	0
251	20250103	165500	197999315	5090	5090	5090	5090	0
252	20250103	165400	197999315	5090	5090	5090	5090	0
253	20250103	165300	197999315	5090	5090	5090	5090	0
254	20250103	165200	197999315	5090	5090	5090	5090	0
255	20250103	165100	197999315	5090	5090	5090	5090	0
256	20250103	165000	197999315	5090	5090	5090	5090	0
257	20250103	164900	197999315	5090	5090	5090	5090	0
258	20250103	164800	197999315	5090	5090	5090	5090	0
259	20250103	164700	197999315	5090	5090	5090	5090	0
260	20250103	164600	197999315	5090	5090	5090	5090	0
261	20250103	164500	197999315	5090	5090	5090	5090	0
262	20250103	164400	197999315	5090	5090	5090	5090	0
263	20250103	164300	197999315	5090	5090	5090	5090	0
264	20250103	164200	197999315	5090	5090	5090	5090	0
265	20250103	164100	197999315	5090	5090	5090	5090	0
266	20250103	164000	197999315	5090	5090	5090	5090	0
267	20250103	163900	197999315	5090	5090	5090	5090	0
268	20250103	163800	197999315	5090	5090	5090	5090	0
269	20250103	163700	197999315	5090	5090	5090	5090	0
270	20250103	163600	197999315	5090	5090	5090	5090	0
271	20250103	163500	197999315	5090	5090	5090	5090	0
272	20250103	163400	197999315	5090	5090	5090	5090	325
273	20250103	163300	197999315	5090	5090	5090	5090	0
274	20250103	163200	197999315	5090	5090	5090	5090	0
275	20250103	163100	197999315	5090	5090	5090	5090	0
276	20250103	163000	197999315	5090	5090	5090	5090	0
277	20250103	162900	197999315	5090	5090	5090	5090	0
278	20250103	162800	197999315	5090	5090	5090	5090	0
279	20250103	162700	197999315	5090	5090	5090	5090	0
280	20250103	162600	197999315	5090	5090	5090	5090	0
281	20250103	162500	197999315	5090	5090	5090	5090	0
282	20250103	162400	197999315	5090	5090	5090	5090	0
283	20250103	162300	197999315	5090	5090	5090	5090	0
284	20250103	162200	197999315	5090	5090	5090	5090	0
285	20250103	162100	197999315	5090	5090	5090	5090	0
286	20250103	162000	197999315	5090	5090	5090	5090	0
287	20250103	161900	197999315	5090	5090	5090	5090	0
288	20250103	161800	197999315	5090	5090	5090	5090	0
289	20250103	161700	197999315	5090	5090	5090	5090	0
290	20250103	161600	197999315	5090	5090	5090	5090	0
291	20250103	161500	197999315	5090	5090	5090	5090	0
292	20250103	161400	197999315	5090	5090	5090	5090	0
293	20250103	161300	197999315	5090	5090	5090	5090	0
294	20250103	161200	197999315	5090	5090	5090	5090	0
295	20250103	161100	197999315	5090	5090	5090	5090	0
296	20250103	161000	197999315	5090	5090	5090	5090	0
297	20250103	160900	197999315	5090	5090	5090	5090	0
298	20250103	160800	197999315	5090	5090	5090	5090	0
299	20250103	160700	197999315	5090	5090	5090	5090	0
300	20250103	160600	197999315	5090	5090	5090	5090	0
301	20250103	160500	197999315	5090	5090	5090	5090	0
302	20250103	160400	197999315	5090	5090	5090	5090	325
303	20250103	160300	197999315	5090	5090	5090	5090	0
304	20250103	160200	197999315	5090	5090	5090	5090	0
305	20250103	160100	197999315	5090	5090	5090	5090	0
306	20250103	160000	197999315	5090	5090	5090	5090	0
307	20250103	155900	197999315	5090	5090	5090	5090	0
308	20250103	155800	197999315	5090	5090	5090	5090	0
309	20250103	155700	197999315	5090	5090	5090	5090	0
310	20250103	155600	197999315	5090	5090	5090	5090	0
311	20250103	155500	197999315	5090	5090	5090	5090	0
312	20250103	155400	197999315	5090	5090	5090	5090	0
313	20250103	155300	197999315	5090	5090	5090	5090	0
314	20250103	155200	197999315	5090	5090	5090	5090	0
315	20250103	155100	197999315	5090	5090	5090	5090	0
316	20250103	155000	197999315	5090	5090	5090	5090	0
317	20250103	154900	197999315	5090	5090	5090	5090	0
318	20250103	154800	197999315	5090	5090	5090	5090	0
319	20250103	154700	197999315	5090	5090	5090	5090	0
320	20250103	154600	197999315	5090	5090	5090	5090	0
321	20250103	154500	197999315	5090	5090	5090	5090	0
322	20250103	154400	197999315	5090	5090	5090	5090	0
323	20250103	154300	197999315	5090	5090	5090	5090	0
324	20250103	154200	197999315	5090	5090	5090	5090	0
325	20250103	154100	197999315	5090	5090	5090	5090	0
326	20250103	154000	197999315	5090	5090	5090	5090	0
327	20250103	153900	197999315	5090	5090	5090	5090	0
328	20250103	153800	197999315	5090	5090	5090	5090	0
329	20250103	153700	197999315	5090	5090	5090	5090	0
330	20250103	153600	197999315	5090	5090	5090	5090	0
331	20250103	153500	197999315	5090	5090	5090	5090	0
332	20250103	153400	197999315	5090	5090	5090	5090	325
333	20250103	153300	197999315	5090	5090	5090	5090	0
334	20250103	153200	197999315	5090	5090	5090	5090	0
335	20250103	153100	197999315	5090	5090	5090	5090	0
336	20250103	153000	197999315	5090	5090	5090	5090	325
337	20250103	152900	196345065	5090	5090	5090	5090	0
338	20250103	152800	196345065	5090	5090	5090	5090	0
339	20250103	152700	196345065	5090	5090	5090	5090	0
340	20250103	152600	196345065	5090	5090	5090	5090	0
341	20250103	152500	196345065	5090	5090	5090	5090	0
342	20250103	152400	196345065	5090	5090	5090	5090	0
343	20250103	152300	196345065	5090	5090	5090	5090	0
344	20250103	152200	196345065	5090	5090	5090	5090	0
345	20250103	152100	196345065	5090	5090	5090	5090	0
346	20250103	152000	196345065	5090	5090	5090	5090	0
347	20250103	151900	196345065	5090	5090	5090	5090	10
348	20250103	151800	196294165	5090	5080	5090	5080	108
349	20250103	151700	195744455	5090	5080	5090	5080	18
350	20250103	151600	195652915	5080	5080	5080	5080	141
351	20250103	151500	194936635	5080	5080	5080	5080	0
352	20250103	151400	194936635	5080	5080	5080	5080	10
353	20250103	151300	194885835	5080	5080	5080	5080	0
354	20250103	151200	194885835	5080	5080	5080	5080	0
355	20250103	151100	194885835	5080	5080	5080	5080	0
356	20250103	151000	194885835	5080	5080	5080	5080	0
357	20250103	150900	194885835	5080	5080	5080	5080	10
358	20250103	150800	194835035	5080	5080	5080	5080	0
359	20250103	150700	194835035	5080	5070	5080	5070	107
360	20250103	150600	194292335	5080	5080	5080	5080	0
361	20250103	150500	194292335	5080	5070	5080	5070	257
362	20250103	150400	192989105	5070	5070	5070	5070	0
363	20250103	150300	192989105	5070	5070	5070	5070	0
364	20250103	150200	192989105	5070	5070	5070	5070	0
365	20250103	150100	192989105	5070	5070	5070	5070	0
366	20250103	150000	192989105	5070	5060	5070	5060	8
367	20250103	145900	192948615	5060	5060	5060	5060	7
368	20250103	145800	192913195	5060	5060	5060	5060	0
369	20250103	145700	192913195	5060	5060	5070	5060	19
370	20250103	145600	192817025	5070	5070	5070	5070	2
371	20250103	145500	192806885	5070	5070	5070	5070	1
372	20250103	145400	192801815	5070	5070	5070	5070	2
373	20250103	145300	192791675	5070	5070	5070	5070	5
374	20250103	145200	192766325	5070	5070	5070	5070	0
375	20250103	145100	192766325	5070	5070	5070	5070	11
376	20250103	145000	192710555	5070	5070	5070	5070	0
377	20250103	144900	192710555	5070	5070	5070	5070	0
378	20250103	144800	192710555	5070	5070	5070	5070	12
379	20250103	144700	192649715	5070	5070	5070	5070	0
380	20250103	144600	192649715	5070	5040	5070	5040	501
381	20250103	144500	190124645	5070	5070	5070	5070	0
382	20250103	144400	190124645	5070	5070	5070	5070	0
383	20250103	144300	190124645	5070	5070	5070	5070	10
384	20250103	144200	190073945	5070	5070	5070	5070	0
385	20250103	144100	190073945	5070	5070	5070	5070	2
386	20250103	144000	190063805	5070	5070	5070	5070	5
387	20250103	143900	190038455	5070	5050	5070	5050	1001
388	20250103	143800	184983385	5060	5060	5060	5060	205
389	20250103	143700	183946085	5060	5060	5060	5060	0
390	20250103	143600	183946085	5060	5060	5060	5060	28
391	20250103	143500	183804405	5060	5060	5060	5060	0
392	20250103	143400	183804405	5060	5060	5060	5060	1
393	20250103	143300	183799345	5050	5050	5050	5050	65
394	20250103	143200	183471095	5050	5050	5050	5050	0
395	20250103	143100	183471095	5050	5050	5050	5050	10
396	20250103	143000	183420595	5050	5050	5050	5050	0
397	20250103	142900	183420595	5050	5050	5050	5050	677
398	20250103	142800	180001745	5060	5060	5060	5060	0
399	20250103	142700	180001745	5060	5060	5060	5060	0
400	20250103	142600	180001745	5060	5060	5060	5060	0
401	20250103	142500	180001745	5060	5060	5060	5060	0
402	20250103	142400	180001745	5060	5060	5060	5060	23
403	20250103	142300	179885365	5060	5060	5060	5060	0
404	20250103	142200	179885365	5060	5060	5060	5060	3
405	20250103	142100	179870185	5060	5060	5060	5060	5
406	20250103	142000	179844885	5060	5050	5060	5050	14
407	20250103	141900	179774165	5060	5060	5060	5060	0
408	20250103	141800	179774165	5060	5050	5060	5050	22
409	20250103	141700	179663045	5050	5050	5050	5050	10
410	20250103	141600	179612545	5050	5050	5050	5050	0
411	20250103	141500	179612545	5050	5050	5050	5050	10
412	20250103	141400	179562045	5060	5060	5060	5060	0
413	20250103	141300	179562045	5060	5060	5060	5060	0
414	20250103	141200	179562045	5060	5060	5060	5060	0
415	20250103	141100	179562045	5060	5060	5060	5060	1
416	20250103	141000	179556985	5050	5050	5050	5050	10
417	20250103	140900	179506485	5070	5070	5070	5070	0
418	20250103	140800	179506485	5070	5070	5070	5070	2
419	20250103	140700	179496345	5070	5070	5070	5070	1
420	20250103	140600	179491275	5050	5050	5050	5050	0
421	20250103	140500	179491275	5050	5050	5050	5050	0
422	20250103	140400	179491275	5050	5050	5050	5050	0
423	20250103	140300	179491275	5050	5050	5050	5050	81
424	20250103	140200	179082225	5060	5060	5060	5060	2
425	20250103	140100	179072105	5070	5070	5070	5070	0
426	20250103	140000	179072105	5070	5070	5070	5070	0
427	20250103	135900	179072105	5070	5070	5070	5070	0
428	20250103	135800	179072105	5070	5070	5070	5070	0
429	20250103	135700	179072105	5070	5070	5070	5070	0
430	20250103	135600	179072105	5070	5070	5070	5070	0
431	20250103	135500	179072105	5070	5060	5070	5050	22
432	20250103	135400	178960955	5070	5070	5070	5070	1
433	20250103	135300	178955885	5050	5050	5050	5050	15
434	20250103	135200	178880135	5070	5070	5070	5070	0
435	20250103	135100	178880135	5070	5070	5070	5070	0
436	20250103	135000	178880135	5070	5070	5070	5070	1
437	20250103	134900	178875065	5050	5050	5050	5050	0
438	20250103	134800	178875065	5050	5050	5050	5050	0
439	20250103	134700	178875065	5050	5050	5050	5050	0
440	20250103	134600	178875065	5050	5050	5050	5050	0
441	20250103	134500	178875065	5050	5070	5070	5050	436
442	20250103	134400	176668205	5080	5080	5080	5080	0
443	20250103	134300	176668205	5080	5080	5080	5080	0
444	20250103	134200	176668205	5080	5080	5080	5080	0
445	20250103	134100	176668205	5080	5080	5080	5080	1
446	20250103	134000	176663125	5070	5070	5070	5070	100
447	20250103	133900	176156125	5050	5060	5060	5050	816
448	20250103	133800	172030155	5060	5070	5080	5060	556
449	20250103	133700	169211765	5070	5090	5090	5070	36
450	20250103	133600	169029215	5080	5080	5090	5080	21
451	20250103	133500	168922525	5090	5090	5090	5090	0
452	20250103	133400	168922525	5090	5090	5090	5090	40
453	20250103	133300	168718925	5090	5090	5090	5090	0
454	20250103	133200	168718925	5090	5090	5090	5090	60
455	20250103	133100	168413525	5090	5090	5090	5090	0
456	20250103	133000	168413525	5090	5090	5090	5090	0
457	20250103	132900	168413525	5090	5090	5090	5090	0
458	20250103	132800	168413525	5090	5090	5090	5090	0
459	20250103	132700	168413525	5090	5090	5090	5090	0
460	20250103	132600	168413525	5090	5090	5090	5090	90
461	20250103	132500	167955425	5090	5090	5090	5090	0
462	20250103	132400	167955425	5090	5090	5090	5090	0
463	20250103	132300	167955425	5090	5090	5090	5090	0
464	20250103	132200	167955425	5090	5090	5090	5090	0
465	20250103	132100	167955425	5090	5090	5090	5090	0
466	20250103	132000	167955425	5090	5090	5090	5090	0
467	20250103	131900	167955425	5090	5090	5090	5090	0
468	20250103	131800	167955425	5090	5090	5090	5090	0
469	20250103	131700	167955425	5090	5090	5090	5090	0
470	20250103	131600	167955425	5090	5090	5090	5090	1
471	20250103	131500	167950335	5060	5080	5080	5060	200
472	20250103	131400	166936675	5080	5080	5080	5080	5
473	20250103	131300	166911275	5090	5090	5090	5090	0
474	20250103	131200	166911275	5090	5090	5090	5090	1
475	20250103	131100	166906185	5090	5090	5090	5090	19
476	20250103	131000	166809475	5090	5090	5090	5090	1
477	20250103	130900	166804385	5090	5090	5090	5090	1
478	20250103	130800	166799295	5090	5090	5090	5090	0
479	20250103	130700	166799295	5090	5090	5090	5090	0
480	20250103	130600	166799295	5090	5090	5090	5090	0
481	20250103	130500	166799295	5090	5090	5090	5090	0
482	20250103	130400	166799295	5090	5090	5090	5090	0
483	20250103	130300	166799295	5090	5090	5090	5090	0
484	20250103	130200	166799295	5090	5090	5090	5090	0
485	20250103	130100	166799295	5090	5090	5090	5090	0
486	20250103	130000	166799295	5090	5090	5090	5090	0
487	20250103	125900	166799295	5090	5090	5090	5090	10
488	20250103	125800	166748395	5080	5080	5080	5080	110
489	20250103	125700	166189595	5080	5080	5080	5080	0
490	20250103	125600	166189595	5080	5080	5080	5080	0
491	20250103	125500	166189595	5080	5080	5080	5080	130
492	20250103	125400	165529195	5080	5080	5080	5080	500
493	20250103	125300	162989195	5080	5080	5080	5080	0
494	20250103	125200	162989195	5080	5080	5080	5080	0
495	20250103	125100	162989195	5080	5080	5080	5080	0
496	20250103	125000	162989195	5080	5080	5080	5080	0
497	20250103	124900	162989195	5080	5080	5080	5080	0
498	20250103	124800	162989195	5080	5080	5080	5080	20
499	20250103	124700	162887595	5080	5070	5080	5070	2
500	20250103	124600	162877445	5070	5070	5070	5070	0
501	20250103	124500	162877445	5070	5080	5080	5070	6
502	20250103	124400	162847005	5080	5080	5080	5080	0
503	20250103	124300	162847005	5080	5080	5080	5080	1
504	20250103	124200	162841925	5070	5070	5070	5070	0
505	20250103	124100	162841925	5070	5070	5070	5070	5
506	20250103	124000	162816575	5080	5080	5080	5080	0
507	20250103	123900	162816575	5080	5080	5080	5080	1
508	20250103	123800	162811495	5050	5060	5060	5050	43
509	20250103	123700	162594235	5090	5090	5090	5090	0
510	20250103	123600	162594235	5090	5090	5090	5090	0
511	20250103	123500	162594235	5090	5090	5090	5090	0
512	20250103	123400	162594235	5090	5080	5090	5080	5
513	20250103	123300	162568825	5080	5080	5080	5080	0
514	20250103	123200	162568825	5080	5080	5080	5080	0
515	20250103	123100	162568825	5080	5080	5080	5080	50
516	20250103	123000	162314825	5080	5080	5080	5080	183
517	20250103	122900	161385185	5090	5080	5090	5080	31
518	20250103	122800	161227695	5080	5080	5080	5080	121
519	20250103	122700	160613015	5080	5080	5080	5080	0
520	20250103	122600	160613015	5080	5080	5080	5080	0
521	20250103	122500	160613015	5080	5080	5080	5080	0
522	20250103	122400	160613015	5080	5080	5080	5080	13
523	20250103	122300	160546975	5080	5080	5080	5080	0
524	20250103	122200	160546975	5080	5080	5080	5080	0
525	20250103	122100	160546975	5080	5060	5080	5060	218
526	20250103	122000	159443805	5050	5050	5050	5050	0
527	20250103	121900	159443805	5050	5050	5050	5050	3825
528	20250103	121800	140127555	5050	5050	5050	5050	68
529	20250103	121700	139784155	5050	5050	5050	5050	20
530	20250103	121600	139683155	5050	5050	5050	5050	1
531	20250103	121500	139678105	5030	5030	5030	5030	0
532	20250103	121400	139678105	5030	5030	5030	5030	0
533	20250103	121300	139678105	5030	5030	5030	5030	299
534	20250103	121200	138174135	5030	5030	5030	5030	0
535	20250103	121100	138174135	5030	5030	5030	5030	0
536	20250103	121000	138174135	5030	5030	5030	5030	0
537	20250103	120900	138174135	5030	5030	5030	5030	0
538	20250103	120800	138174135	5030	5030	5030	5030	0
539	20250103	120700	138174135	5030	5030	5030	5030	0
540	20250103	120600	138174135	5030	5030	5030	5030	0
541	20250103	120500	138174135	5030	5030	5030	5030	0
542	20250103	120400	138174135	5030	5030	5030	5030	0
543	20250103	120300	138174135	5030	5030	5030	5030	0
544	20250103	120200	138174135	5030	5030	5030	5030	0
545	20250103	120100	138174135	5030	5030	5030	5030	97
546	20250103	120000	137686225	5050	5050	5050	5050	1
547	20250103	115900	137681175	5040	5040	5040	5040	0
548	20250103	115800	137681175	5040	5040	5040	5040	250
549	20250103	115700	136421175	5040	5040	5040	5040	0
550	20250103	115600	136421175	5040	5040	5040	5040	0
551	20250103	115500	136421175	5040	5040	5040	5040	0
552	20250103	115400	136421175	5040	5040	5040	5040	250
553	20250103	115300	135161175	5040	5040	5040	5040	0
554	20250103	115200	135161175	5040	5040	5040	5040	100
555	20250103	115100	134657175	5030	5030	5030	5030	0
556	20250103	115000	134657175	5030	5030	5030	5030	0
557	20250103	114900	134657175	5030	5030	5030	5030	0
558	20250103	114800	134657175	5030	5030	5030	5030	0
559	20250103	114700	134657175	5030	5030	5030	5030	32
560	20250103	114600	134496215	5030	5030	5030	5030	0
561	20250103	114500	134496215	5030	5030	5030	5030	0
562	20250103	114400	134496215	5030	5030	5030	5030	0
563	20250103	114300	134496215	5030	5030	5030	5030	0
564	20250103	114200	134496215	5030	5030	5030	5030	0
565	20250103	114100	134496215	5030	5030	5030	5030	12
566	20250103	114000	134435855	5050	5050	5050	5050	300
567	20250103	113900	132920855	5050	5050	5050	5050	463
568	20250103	113800	130582705	5050	5050	5050	5050	3
569	20250103	113700	130567555	5050	5050	5050	5050	0
570	20250103	113600	130567555	5050	5050	5050	5050	0
571	20250103	113500	130567555	5050	5050	5050	5050	99
572	20250103	113400	130067605	5050	5050	5050	5050	1
573	20250103	113300	130062555	5040	5040	5040	5040	30
574	20250103	113200	129911355	5050	5050	5050	5050	564
575	20250103	113100	127063155	5050	5050	5050	5050	0
576	20250103	113000	127063155	5050	5050	5050	5050	0
577	20250103	112900	127063155	5050	5050	5050	5050	0
578	20250103	112800	127063155	5050	5050	5050	5050	9
579	20250103	112700	127017705	5050	5050	5050	5050	1
580	20250103	112600	127012655	5050	5050	5050	5050	0
581	20250103	112500	127012655	5050	5050	5050	5050	0
582	20250103	112400	127012655	5050	5050	5050	5050	0
583	20250103	112300	127012655	5050	5050	5050	5050	0
584	20250103	112200	127012655	5050	5050	5050	5050	11
585	20250103	112100	126957105	5040	5040	5040	5040	8
586	20250103	112000	126916785	5050	5050	5050	5050	0
587	20250103	111900	126916785	5050	5050	5050	5050	0
588	20250103	111800	126916785	5050	5050	5050	5050	1
589	20250103	111700	126911735	5040	5040	5040	5040	0
590	20250103	111600	126911735	5040	5040	5040	5040	102
591	20250103	111500	126397655	5030	5030	5030	5030	30
592	20250103	111400	126246755	5030	5030	5030	5030	0
593	20250103	111300	126246755	5030	5030	5030	5030	9
594	20250103	111200	126201485	5020	5020	5020	5020	8
595	20250103	111100	126161325	5030	5030	5030	5030	11
596	20250103	111000	126105995	5040	5040	5040	5040	0
597	20250103	110900	126105995	5040	5040	5040	5040	50
598	20250103	110800	125853995	5040	5040	5040	5040	0
599	20250103	110700	125853995	5040	5040	5040	5040	16
600	20250103	110600	125773355	5040	5040	5040	5040	90
601	20250103	110500	125319755	5040	5040	5040	5040	40
602	20250103	110400	125118155	5040	5040	5040	5040	0
603	20250103	110300	125118155	5040	5040	5040	5040	0
604	20250103	110200	125118155	5040	5010	5040	5010	6
605	20250103	110100	125088065	5030	5030	5030	5030	0
606	20250103	110000	125088065	5030	5030	5030	5030	0
607	20250103	105900	125088065	5030	5030	5030	5030	0
608	20250103	105800	125088065	5030	5030	5030	5030	1000
609	20250103	105700	120058065	5030	5030	5030	5030	0
610	20250103	105600	120058065	5030	5030	5030	5030	1
611	20250103	105500	120053035	5010	5010	5010	5010	1
612	20250103	105400	120048025	5010	5020	5020	5010	299
613	20250103	105300	118549135	5010	5010	5010	5010	0
614	20250103	105200	118549135	5010	5010	5010	5010	324
615	20250103	105100	116925895	5010	5010	5010	5010	0
616	20250103	105000	116925895	5010	5010	5010	5010	24
617	20250103	104900	116805655	5010	5010	5010	5010	2
618	20250103	104800	116795635	5010	5010	5010	5010	200
619	20250103	104700	115793635	5020	5020	5020	5020	0
620	20250103	104600	115793635	5020	5020	5020	5020	0
621	20250103	104500	115793635	5020	5020	5020	5020	0
622	20250103	104400	115793635	5020	5020	5020	5020	0
623	20250103	104300	115793635	5020	5020	5020	5020	0
624	20250103	104200	115793635	5020	5020	5020	5020	5
625	20250103	104100	115768535	5020	5020	5020	5020	7
626	20250103	104000	115733395	5020	5020	5020	5020	0
627	20250103	103900	115733395	5020	5020	5020	5020	12
628	20250103	103800	115673155	5020	5020	5020	5020	0
629	20250103	103700	115673155	5020	5030	5030	5020	112
630	20250103	103600	115110415	5020	5020	5020	5020	0
631	20250103	103500	115110415	5020	5020	5020	5020	0
632	20250103	103400	115110415	5020	5020	5020	5020	0
633	20250103	103300	115110415	5020	5020	5020	5020	0
634	20250103	103200	115110415	5020	5020	5020	5020	9
635	20250103	103100	115065235	5010	5010	5010	5010	0
636	20250103	103000	115065235	5010	5010	5010	5010	0
637	20250103	102900	115065235	5010	5010	5010	5010	0
638	20250103	102800	115065235	5010	5010	5010	5010	0
639	20250103	102700	115065235	5010	5010	5010	5010	33
640	20250103	102600	114899905	5010	5010	5010	5010	0
641	20250103	102500	114899905	5010	5010	5010	5010	0
642	20250103	102400	114899905	5010	5010	5010	5010	2
643	20250103	102300	114889885	5040	5040	5040	5040	0
644	20250103	102200	114889885	5040	5050	5050	5040	40
645	20250103	102100	114688035	5050	5050	5050	5050	0
646	20250103	102000	114688035	5050	5050	5050	5050	0
647	20250103	101900	114688035	5050	5050	5050	5050	130
648	20250103	101800	114031535	4995	4995	4995	4995	0
649	20250103	101700	114031535	4995	5040	5050	4995	2000
650	20250103	101600	103983220	5040	5040	5040	5040	0
651	20250103	101500	103983220	5040	5040	5040	5040	0
652	20250103	101400	103983220	5040	5040	5040	5040	20
653	20250103	101300	103882420	5030	5030	5030	5030	0
654	20250103	101200	103882420	5030	5030	5030	5030	0
655	20250103	101100	103882420	5030	5030	5030	5030	187
656	20250103	101000	102941810	5010	5010	5010	5010	100
657	20250103	100900	102440810	5030	5030	5030	5030	0
658	20250103	100800	102440810	5030	5010	5030	5010	12
659	20250103	100700	102380670	5030	5030	5030	5030	0
660	20250103	100600	102380670	5030	5030	5030	5030	0
661	20250103	100500	102380670	5030	5030	5030	5030	0
662	20250103	100400	102380670	5030	5030	5030	5030	200
663	20250103	100300	101374670	5030	5030	5030	5030	1
664	20250103	100200	101369640	5020	5010	5020	5010	3113
665	20250103	100100	85762950	5010	5010	5010	5010	10
666	20250103	100000	85712850	5000	5000	5000	5000	0
667	20250103	095900	85712850	5000	5000	5000	5000	14
668	20250103	095800	85642850	4995	4995	4995	4995	60
669	20250103	095700	85343150	5000	5000	5000	5000	30
670	20250103	095600	85193150	5010	5010	5010	5010	1
671	20250103	095500	85188140	5010	5010	5010	5010	18
672	20250103	095400	85097960	5030	5030	5030	5030	0
673	20250103	095300	85097960	5030	5030	5030	5030	0
674	20250103	095200	85097960	5030	5030	5030	5030	0
675	20250103	095100	85097960	5030	5030	5030	5030	0
676	20250103	095000	85097960	5030	5030	5030	5030	0
677	20250103	094900	85097960	5030	5030	5030	5030	20
678	20250103	094800	84997360	5010	5030	5030	5010	75
679	20250103	094700	84620780	5040	5040	5040	5040	10
680	20250103	094600	84570380	5050	5050	5050	5050	911
681	20250103	094500	79969830	5050	5040	5050	5040	1325
682	20250103	094400	73289680	5040	5010	5040	5010	2383
683	20250103	094300	61307150	5000	5000	5000	5000	17
684	20250103	094200	61222150	5010	5010	5010	5010	26
685	20250103	094100	61091890	5010	5000	5010	5000	59
686	20250103	094000	60796390	5010	5010	5010	5010	0
687	20250103	093900	60796390	5010	5010	5010	5010	0
688	20250103	093800	60796390	5010	5010	5010	5010	0
689	20250103	093700	60796390	5010	5010	5010	5010	0
690	20250103	093600	60796390	5010	5010	5010	5010	1
691	20250103	093500	60791380	5020	5010	5020	5010	2
692	20250103	093400	60781350	4980	5010	5010	4980	1581
693	20250103	093300	52863540	5010	5010	5010	5010	10
694	20250103	093200	52813440	5010	5010	5010	5010	33
695	20250103	093100	52648110	5010	4980	5010	4975	111
696	20250103	093000	52095355	4975	5000	5000	4975	415
697	20250103	092900	50026740	5030	5030	5030	5030	0
698	20250103	092800	50026740	5030	5030	5030	5030	0
699	20250103	092700	50026740	5030	5000	5030	5000	301
700	20250103	092600	48521710	5030	5030	5030	5030	317
701	20250103	092500	46927200	5000	5000	5000	5000	90
702	20250103	092400	46477200	5010	5010	5010	5010	10
703	20250103	092300	46427100	5050	5050	5050	5050	22
704	20250103	092200	46316000	5060	5040	5060	5040	4
705	20250103	092100	46295800	5030	5040	5040	5030	205
706	20250103	092000	45264640	5040	5040	5040	5040	30
707	20250103	091900	45113440	5040	5030	5040	5030	35
708	20250103	091800	44937380	5030	4985	5030	4960	790
709	20250103	091700	41013145	5060	5130	5140	4820	4407
710	20250103	091600	18950690	5120	5090	5120	5090	1320
711	20250103	091500	12220850	5090	5080	5090	5070	110
712	20250103	091400	11662260	5080	5050	5120	5050	867
713	20250103	091300	7235850	5020	5010	5020	5010	247
714	20250103	091200	5998220	5010	5010	5010	5010	0
715	20250103	091100	5998220	5010	5000	5010	5000	50
716	20250103	091000	5747920	4995	4995	4995	4995	0
717	20250103	090900	5747920	4995	4995	4995	4995	0
718	20250103	090800	5747920	4995	4995	4995	4995	350
719	20250103	090700	3999670	4990	4990	4990	4990	0
720	20250103	090600	3999670	4990	4990	4990	4990	1
721	20250103	090500	3994680	4980	4980	4980	4980	1
722	20250103	090400	3989700	4950	4950	4950	4950	0
723	20250103	090300	3989700	4950	4950	4950	4950	0
724	20250103	090200	3989700	4950	4950	4950	4950	297
725	20250103	090100	2519550	4950	4950	4950	4950	158
726	20250103	090000	1737450	4950	4950	4950	4950	351