KissMeData/307930/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211200	173938280	5040	5040	5040	5040	398
3	20250106	211100	173938280	5040	5040	5040	5040	0
4	20250106	211000	173938280	5040	5040	5040	5040	0
5	20250106	210900	173938280	5040	5040	5040	5040	0
6	20250106	210800	173938280	5040	5040	5040	5040	0
7	20250106	210700	173938280	5040	5040	5040	5040	0
8	20250106	210600	173938280	5040	5040	5040	5040	0
9	20250106	210500	173938280	5040	5040	5040	5040	0
10	20250106	210400	173938280	5040	5040	5040	5040	0
11	20250106	210300	173938280	5040	5040	5040	5040	0
12	20250106	210200	173938280	5040	5040	5040	5040	0
13	20250106	210100	173938280	5040	5040	5040	5040	0
14	20250106	210000	173938280	5040	5040	5040	5040	0
15	20250106	205900	173938280	5040	5040	5040	5040	0
16	20250106	205800	173938280	5040	5040	5040	5040	0
17	20250106	205700	173938280	5040	5040	5040	5040	0
18	20250106	205600	173938280	5040	5040	5040	5040	0
19	20250106	205500	173938280	5040	5040	5040	5040	0
20	20250106	205400	173938280	5040	5040	5040	5040	0
21	20250106	205300	173938280	5040	5040	5040	5040	0
22	20250106	205200	173938280	5040	5040	5040	5040	0
23	20250106	205100	173938280	5040	5040	5040	5040	0
24	20250106	205000	173938280	5040	5040	5040	5040	0
25	20250106	204900	173938280	5040	5040	5040	5040	0
26	20250106	204800	173938280	5040	5040	5040	5040	0
27	20250106	204700	173938280	5040	5040	5040	5040	0
28	20250106	204600	173938280	5040	5040	5040	5040	0
29	20250106	204500	173938280	5040	5040	5040	5040	0
30	20250106	204400	173938280	5040	5040	5040	5040	0
31	20250106	204300	173938280	5040	5040	5040	5040	0
32	20250106	204200	173938280	5040	5040	5040	5040	398
33	20250106	204100	173938280	5040	5040	5040	5040	0
34	20250106	204000	173938280	5040	5040	5040	5040	0
35	20250106	203900	173938280	5040	5040	5040	5040	0
36	20250106	203800	173938280	5040	5040	5040	5040	0
37	20250106	203700	173938280	5040	5040	5040	5040	0
38	20250106	203600	173938280	5040	5040	5040	5040	0
39	20250106	203500	173938280	5040	5040	5040	5040	0
40	20250106	203400	173938280	5040	5040	5040	5040	0
41	20250106	203300	173938280	5040	5040	5040	5040	0
42	20250106	203200	173938280	5040	5040	5040	5040	0
43	20250106	203100	173938280	5040	5040	5040	5040	0
44	20250106	203000	173938280	5040	5040	5040	5040	0
45	20250106	202900	173938280	5040	5040	5040	5040	0
46	20250106	202800	173938280	5040	5040	5040	5040	0
47	20250106	202700	173938280	5040	5040	5040	5040	0
48	20250106	202600	173938280	5040	5040	5040	5040	0
49	20250106	202500	173938280	5040	5040	5040	5040	0
50	20250106	202400	173938280	5040	5040	5040	5040	0
51	20250106	202300	173938280	5040	5040	5040	5040	0
52	20250106	202200	173938280	5040	5040	5040	5040	0
53	20250106	202100	173938280	5040	5040	5040	5040	0
54	20250106	202000	173938280	5040	5040	5040	5040	0
55	20250106	201900	173938280	5040	5040	5040	5040	0
56	20250106	201800	173938280	5040	5040	5040	5040	0
57	20250106	201700	173938280	5040	5040	5040	5040	0
58	20250106	201600	173938280	5040	5040	5040	5040	0
59	20250106	201500	173938280	5040	5040	5040	5040	0
60	20250106	201400	173938280	5040	5040	5040	5040	0
61	20250106	201300	173938280	5040	5040	5040	5040	0
62	20250106	201200	173938280	5040	5040	5040	5040	398
63	20250106	201100	173938280	5040	5040	5040	5040	0
64	20250106	201000	173938280	5040	5040	5040	5040	0
65	20250106	200900	173938280	5040	5040	5040	5040	0
66	20250106	200800	173938280	5040	5040	5040	5040	0
67	20250106	200700	173938280	5040	5040	5040	5040	0
68	20250106	200600	173938280	5040	5040	5040	5040	0
69	20250106	200500	173938280	5040	5040	5040	5040	0
70	20250106	200400	173938280	5040	5040	5040	5040	0
71	20250106	200300	173938280	5040	5040	5040	5040	0
72	20250106	200200	173938280	5040	5040	5040	5040	0
73	20250106	200100	173938280	5040	5040	5040	5040	0
74	20250106	200000	173938280	5040	5040	5040	5040	0
75	20250106	195900	173938280	5040	5040	5040	5040	0
76	20250106	195800	173938280	5040	5040	5040	5040	0
77	20250106	195700	173938280	5040	5040	5040	5040	0
78	20250106	195600	173938280	5040	5040	5040	5040	0
79	20250106	195500	173938280	5040	5040	5040	5040	0
80	20250106	195400	173938280	5040	5040	5040	5040	0
81	20250106	195300	173938280	5040	5040	5040	5040	0
82	20250106	195200	173938280	5040	5040	5040	5040	0
83	20250106	195100	173938280	5040	5040	5040	5040	0
84	20250106	195000	173938280	5040	5040	5040	5040	0
85	20250106	194900	173938280	5040	5040	5040	5040	0
86	20250106	194800	173938280	5040	5040	5040	5040	0
87	20250106	194700	173938280	5040	5040	5040	5040	0
88	20250106	194600	173938280	5040	5040	5040	5040	0
89	20250106	194500	173938280	5040	5040	5040	5040	0
90	20250106	194400	173938280	5040	5040	5040	5040	0
91	20250106	194300	173938280	5040	5040	5040	5040	0
92	20250106	194200	173938280	5040	5040	5040	5040	398
93	20250106	194100	173938280	5040	5040	5040	5040	0
94	20250106	194000	173938280	5040	5040	5040	5040	0
95	20250106	193900	173938280	5040	5040	5040	5040	0
96	20250106	193800	173938280	5040	5040	5040	5040	0
97	20250106	193700	173938280	5040	5040	5040	5040	0
98	20250106	193600	173938280	5040	5040	5040	5040	0
99	20250106	193500	173938280	5040	5040	5040	5040	0
100	20250106	193400	173938280	5040	5040	5040	5040	0
101	20250106	193300	173938280	5040	5040	5040	5040	0
102	20250106	193200	173938280	5040	5040	5040	5040	0
103	20250106	193100	173938280	5040	5040	5040	5040	0
104	20250106	193000	173938280	5040	5040	5040	5040	0
105	20250106	192900	173938280	5040	5040	5040	5040	0
106	20250106	192800	173938280	5040	5040	5040	5040	0
107	20250106	192700	173938280	5040	5040	5040	5040	0
108	20250106	192600	173938280	5040	5040	5040	5040	0
109	20250106	192500	173938280	5040	5040	5040	5040	0
110	20250106	192400	173938280	5040	5040	5040	5040	0
111	20250106	192300	173938280	5040	5040	5040	5040	0
112	20250106	192200	173938280	5040	5040	5040	5040	0
113	20250106	192100	173938280	5040	5040	5040	5040	0
114	20250106	192000	173938280	5040	5040	5040	5040	0
115	20250106	191900	173938280	5040	5040	5040	5040	0
116	20250106	191800	173938280	5040	5040	5040	5040	0
117	20250106	191700	173938280	5040	5040	5040	5040	0
118	20250106	191600	173938280	5040	5040	5040	5040	0
119	20250106	191500	173938280	5040	5040	5040	5040	0
120	20250106	191400	173938280	5040	5040	5040	5040	0
121	20250106	191300	173938280	5040	5040	5040	5040	0
122	20250106	191200	173938280	5040	5040	5040	5040	398
123	20250106	191100	173938280	5040	5040	5040	5040	0
124	20250106	191000	173938280	5040	5040	5040	5040	0
125	20250106	190900	173938280	5040	5040	5040	5040	0
126	20250106	190800	173938280	5040	5040	5040	5040	0
127	20250106	190700	173938280	5040	5040	5040	5040	0
128	20250106	190600	173938280	5040	5040	5040	5040	0
129	20250106	190500	173938280	5040	5040	5040	5040	0
130	20250106	190400	173938280	5040	5040	5040	5040	0
131	20250106	190300	173938280	5040	5040	5040	5040	0
132	20250106	190200	173938280	5040	5040	5040	5040	0
133	20250106	190100	173938280	5040	5040	5040	5040	0
134	20250106	190000	173938280	5040	5040	5040	5040	0
135	20250106	185900	173938280	5040	5040	5040	5040	0
136	20250106	185800	173938280	5040	5040	5040	5040	0
137	20250106	185700	173938280	5040	5040	5040	5040	0
138	20250106	185600	173938280	5040	5040	5040	5040	0
139	20250106	185500	173938280	5040	5040	5040	5040	0
140	20250106	185400	173938280	5040	5040	5040	5040	0
141	20250106	185300	173938280	5040	5040	5040	5040	0
142	20250106	185200	173938280	5040	5040	5040	5040	0
143	20250106	185100	173938280	5040	5040	5040	5040	0
144	20250106	185000	173938280	5040	5040	5040	5040	0
145	20250106	184900	173938280	5040	5040	5040	5040	0
146	20250106	184800	173938280	5040	5040	5040	5040	0
147	20250106	184700	173938280	5040	5040	5040	5040	0
148	20250106	184600	173938280	5040	5040	5040	5040	0
149	20250106	184500	173938280	5040	5040	5040	5040	0
150	20250106	184400	173938280	5040	5040	5040	5040	0
151	20250106	184300	173938280	5040	5040	5040	5040	0
152	20250106	184200	173938280	5040	5040	5040	5040	398
153	20250106	184100	173938280	5040	5040	5040	5040	0
154	20250106	184000	173938280	5040	5040	5040	5040	0
155	20250106	183900	173938280	5040	5040	5040	5040	0
156	20250106	183800	173938280	5040	5040	5040	5040	0
157	20250106	183700	173938280	5040	5040	5040	5040	0
158	20250106	183600	173938280	5040	5040	5040	5040	0
159	20250106	183500	173938280	5040	5040	5040	5040	0
160	20250106	183400	173938280	5040	5040	5040	5040	0
161	20250106	183300	173938280	5040	5040	5040	5040	0
162	20250106	183200	173938280	5040	5040	5040	5040	0
163	20250106	183100	173938280	5040	5040	5040	5040	0
164	20250106	183000	173938280	5040	5040	5040	5040	0
165	20250106	182900	173938280	5040	5040	5040	5040	0
166	20250106	182800	173938280	5040	5040	5040	5040	0
167	20250106	182700	173938280	5040	5040	5040	5040	0
168	20250106	182600	173938280	5040	5040	5040	5040	0
169	20250106	182500	173938280	5040	5040	5040	5040	0
170	20250106	182400	173938280	5040	5040	5040	5040	0
171	20250106	182300	173938280	5040	5040	5040	5040	0
172	20250106	182200	173938280	5040	5040	5040	5040	0
173	20250106	182100	173938280	5040	5040	5040	5040	0
174	20250106	182000	173938280	5040	5040	5040	5040	0
175	20250106	181900	173938280	5040	5040	5040	5040	0
176	20250106	181800	173938280	5040	5040	5040	5040	0
177	20250106	181700	173938280	5040	5040	5040	5040	0
178	20250106	181600	173938280	5040	5040	5040	5040	0
179	20250106	181500	173938280	5040	5040	5040	5040	0
180	20250106	181400	173938280	5040	5040	5040	5040	0
181	20250106	181300	173938280	5040	5040	5040	5040	0
182	20250106	181200	173938280	5040	5040	5040	5040	398
183	20250106	181100	173938280	5040	5040	5040	5040	0
184	20250106	181000	173938280	5040	5040	5040	5040	0
185	20250106	180900	173938280	5040	5040	5040	5040	0
186	20250106	180800	173938280	5040	5040	5040	5040	0
187	20250106	180700	173938280	5040	5040	5040	5040	0
188	20250106	180600	173938280	5040	5040	5040	5040	0
189	20250106	180500	173938280	5040	5040	5040	5040	0
190	20250106	180400	173938280	5040	5040	5040	5040	0
191	20250106	180300	173938280	5040	5040	5040	5040	0
192	20250106	180200	173938280	5040	5040	5040	5040	0
193	20250106	180100	173938280	5040	5040	5040	5040	0
194	20250106	180000	173938280	5040	5040	5040	5040	0
195	20250106	175900	173938280	5040	5040	5040	5040	0
196	20250106	175800	173938280	5040	5040	5040	5040	0
197	20250106	175700	173938280	5040	5040	5040	5040	0
198	20250106	175600	173938280	5040	5040	5040	5040	0
199	20250106	175500	173938280	5040	5040	5040	5040	0
200	20250106	175400	173938280	5040	5040	5040	5040	0
201	20250106	175300	173938280	5040	5040	5040	5040	0
202	20250106	175200	173938280	5040	5040	5040	5040	0
203	20250106	175100	173938280	5040	5040	5040	5040	0
204	20250106	175000	173938280	5040	5040	5040	5040	0
205	20250106	174900	173938280	5040	5040	5040	5040	0
206	20250106	174800	173938280	5040	5040	5040	5040	0
207	20250106	174700	173938280	5040	5040	5040	5040	0
208	20250106	174600	173938280	5040	5040	5040	5040	0
209	20250106	174500	173938280	5040	5040	5040	5040	0
210	20250106	174400	173938280	5040	5040	5040	5040	0
211	20250106	174300	173938280	5040	5040	5040	5040	0
212	20250106	174200	173938280	5040	5040	5040	5040	398
213	20250106	174100	173938280	5040	5040	5040	5040	0
214	20250106	174000	173938280	5040	5040	5040	5040	0
215	20250106	173900	173938280	5040	5040	5040	5040	0
216	20250106	173800	173938280	5040	5040	5040	5040	0
217	20250106	173700	173938280	5040	5040	5040	5040	0
218	20250106	173600	173938280	5040	5040	5040	5040	0
219	20250106	173500	173938280	5040	5040	5040	5040	0
220	20250106	173400	173938280	5040	5040	5040	5040	0
221	20250106	173300	173938280	5040	5040	5040	5040	0
222	20250106	173200	173938280	5040	5040	5040	5040	0
223	20250106	173100	173938280	5040	5040	5040	5040	0
224	20250106	173000	173938280	5040	5040	5040	5040	0
225	20250106	172900	173938280	5040	5040	5040	5040	0
226	20250106	172800	173938280	5040	5040	5040	5040	0
227	20250106	172700	173938280	5040	5040	5040	5040	0
228	20250106	172600	173938280	5040	5040	5040	5040	0
229	20250106	172500	173938280	5040	5040	5040	5040	0
230	20250106	172400	173938280	5040	5040	5040	5040	0
231	20250106	172300	173938280	5040	5040	5040	5040	0
232	20250106	172200	173938280	5040	5040	5040	5040	0
233	20250106	172100	173938280	5040	5040	5040	5040	0
234	20250106	172000	173938280	5040	5040	5040	5040	0
235	20250106	171900	173938280	5040	5040	5040	5040	0
236	20250106	171800	173938280	5040	5040	5040	5040	0
237	20250106	171700	173938280	5040	5040	5040	5040	0
238	20250106	171600	173938280	5040	5040	5040	5040	0
239	20250106	171500	173938280	5040	5040	5040	5040	0
240	20250106	171400	173938280	5040	5040	5040	5040	0
241	20250106	171300	173938280	5040	5040	5040	5040	0
242	20250106	171200	173938280	5040	5040	5040	5040	398
243	20250106	171100	173938280	5040	5040	5040	5040	0
244	20250106	171000	173938280	5040	5040	5040	5040	0
245	20250106	170900	173938280	5040	5040	5040	5040	0
246	20250106	170800	173938280	5040	5040	5040	5040	0
247	20250106	170700	173938280	5040	5040	5040	5040	0
248	20250106	170600	173938280	5040	5040	5040	5040	0
249	20250106	170500	173938280	5040	5040	5040	5040	0
250	20250106	170400	173938280	5040	5040	5040	5040	0
251	20250106	170300	173938280	5040	5040	5040	5040	0
252	20250106	170200	173938280	5040	5040	5040	5040	0
253	20250106	170100	173938280	5040	5040	5040	5040	0
254	20250106	170000	173938280	5040	5040	5040	5040	0
255	20250106	165900	173938280	5040	5040	5040	5040	0
256	20250106	165800	173938280	5040	5040	5040	5040	0
257	20250106	165700	173938280	5040	5040	5040	5040	0
258	20250106	165600	173938280	5040	5040	5040	5040	0
259	20250106	165500	173938280	5040	5040	5040	5040	0
260	20250106	165400	173938280	5040	5040	5040	5040	0
261	20250106	165300	173938280	5040	5040	5040	5040	0
262	20250106	165200	173938280	5040	5040	5040	5040	0
263	20250106	165100	173938280	5040	5040	5040	5040	0
264	20250106	165000	173938280	5040	5040	5040	5040	0
265	20250106	164900	173938280	5040	5040	5040	5040	0
266	20250106	164800	173938280	5040	5040	5040	5040	0
267	20250106	164700	173938280	5040	5040	5040	5040	0
268	20250106	164600	173938280	5040	5040	5040	5040	0
269	20250106	164500	173938280	5040	5040	5040	5040	0
270	20250106	164400	173938280	5040	5040	5040	5040	0
271	20250106	164300	173938280	5040	5040	5040	5040	0
272	20250106	164200	173938280	5040	5040	5040	5040	398
273	20250106	164100	173938280	5040	5040	5040	5040	0
274	20250106	164000	173938280	5040	5040	5040	5040	0
275	20250106	163900	173938280	5040	5040	5040	5040	0
276	20250106	163800	173938280	5040	5040	5040	5040	0
277	20250106	163700	173938280	5040	5040	5040	5040	0
278	20250106	163600	173938280	5040	5040	5040	5040	0
279	20250106	163500	173938280	5040	5040	5040	5040	0
280	20250106	163400	173938280	5040	5040	5040	5040	0
281	20250106	163300	173938280	5040	5040	5040	5040	0
282	20250106	163200	173938280	5040	5040	5040	5040	0
283	20250106	163100	173938280	5040	5040	5040	5040	0
284	20250106	163000	173938280	5040	5040	5040	5040	0
285	20250106	162900	173938280	5040	5040	5040	5040	0
286	20250106	162800	173938280	5040	5040	5040	5040	0
287	20250106	162700	173938280	5040	5040	5040	5040	0
288	20250106	162600	173938280	5040	5040	5040	5040	0
289	20250106	162500	173938280	5040	5040	5040	5040	0
290	20250106	162400	173938280	5040	5040	5040	5040	0
291	20250106	162300	173938280	5040	5040	5040	5040	0
292	20250106	162200	173938280	5040	5040	5040	5040	0
293	20250106	162100	173938280	5040	5040	5040	5040	0
294	20250106	162000	173938280	5040	5040	5040	5040	0
295	20250106	161900	173938280	5040	5040	5040	5040	0
296	20250106	161800	173938280	5040	5040	5040	5040	0
297	20250106	161700	173938280	5040	5040	5040	5040	0
298	20250106	161600	173938280	5040	5040	5040	5040	0
299	20250106	161500	173938280	5040	5040	5040	5040	0
300	20250106	161400	173938280	5040	5040	5040	5040	0
301	20250106	161300	173938280	5040	5040	5040	5040	0
302	20250106	161200	173938280	5040	5040	5040	5040	398
303	20250106	161100	173938280	5040	5040	5040	5040	0
304	20250106	161000	173938280	5040	5040	5040	5040	0
305	20250106	160900	173938280	5040	5040	5040	5040	0
306	20250106	160800	173938280	5040	5040	5040	5040	0
307	20250106	160700	173938280	5040	5040	5040	5040	0
308	20250106	160600	173938280	5040	5040	5040	5040	0
309	20250106	160500	173938280	5040	5040	5040	5040	0
310	20250106	160400	173938280	5040	5040	5040	5040	0
311	20250106	160300	173938280	5040	5040	5040	5040	0
312	20250106	160200	173938280	5040	5040	5040	5040	0
313	20250106	160100	173938280	5040	5040	5040	5040	0
314	20250106	160000	173938280	5040	5040	5040	5040	0
315	20250106	155900	173938280	5040	5040	5040	5040	0
316	20250106	155800	173938280	5040	5040	5040	5040	0
317	20250106	155700	173938280	5040	5040	5040	5040	0
318	20250106	155600	173938280	5040	5040	5040	5040	0
319	20250106	155500	173938280	5040	5040	5040	5040	0
320	20250106	155400	173938280	5040	5040	5040	5040	0
321	20250106	155300	173938280	5040	5040	5040	5040	0
322	20250106	155200	173938280	5040	5040	5040	5040	0
323	20250106	155100	173938280	5040	5040	5040	5040	0
324	20250106	155000	173938280	5040	5040	5040	5040	0
325	20250106	154900	173938280	5040	5040	5040	5040	0
326	20250106	154800	173938280	5040	5040	5040	5040	0
327	20250106	154700	173938280	5040	5040	5040	5040	0
328	20250106	154600	173938280	5040	5040	5040	5040	0
329	20250106	154500	173938280	5040	5040	5040	5040	0
330	20250106	154400	173938280	5040	5040	5040	5040	0
331	20250106	154300	173938280	5040	5040	5040	5040	0
332	20250106	154200	173938280	5040	5040	5040	5040	398
333	20250106	154100	173938280	5040	5040	5040	5040	0
334	20250106	154000	173938280	5040	5040	5040	5040	0
335	20250106	153900	173938280	5040	5040	5040	5040	0
336	20250106	153800	173938280	5040	5040	5040	5040	0
337	20250106	153700	173938280	5040	5040	5040	5040	0
338	20250106	153600	173938280	5040	5040	5040	5040	0
339	20250106	153500	173938280	5040	5040	5040	5040	0
340	20250106	153400	173938280	5040	5040	5040	5040	0
341	20250106	153300	173938280	5040	5040	5040	5040	0
342	20250106	153200	173938280	5040	5040	5040	5040	0
343	20250106	153100	173938280	5040	5040	5040	5040	0
344	20250106	153000	173938280	5040	5040	5040	5040	398
345	20250106	152900	171932360	5050	5050	5050	5050	0
346	20250106	152800	171932360	5050	5050	5050	5050	0
347	20250106	152700	171932360	5050	5050	5050	5050	0
348	20250106	152600	171932360	5050	5050	5050	5050	0
349	20250106	152500	171932360	5050	5050	5050	5050	0
350	20250106	152400	171932360	5050	5050	5050	5050	0
351	20250106	152300	171932360	5050	5050	5050	5050	0
352	20250106	152200	171932360	5050	5050	5050	5050	0
353	20250106	152100	171932360	5050	5050	5050	5050	0
354	20250106	152000	171932360	5050	5050	5050	5050	0
355	20250106	151900	171932360	5050	5020	5050	5020	202
356	20250106	151800	170917380	5050	5050	5050	5050	0
357	20250106	151700	170917380	5050	5050	5050	5050	16
358	20250106	151600	170836580	5020	5020	5020	5020	0
359	20250106	151500	170836580	5020	5020	5020	5020	0
360	20250106	151400	170836580	5020	5020	5020	5020	0
361	20250106	151300	170836580	5020	5020	5020	5020	0
362	20250106	151200	170836580	5020	5020	5020	5020	0
363	20250106	151100	170836580	5020	5020	5020	5020	1000
364	20250106	151000	165816580	5020	5020	5020	5020	0
365	20250106	150900	165816580	5020	5020	5020	5020	0
366	20250106	150800	165816580	5020	5020	5020	5020	0
367	20250106	150700	165816580	5020	5020	5020	5020	0
368	20250106	150600	165816580	5020	5020	5020	5020	0
369	20250106	150500	165816580	5020	5020	5020	5020	0
370	20250106	150400	165816580	5020	5020	5020	5020	0
371	20250106	150300	165816580	5020	5020	5020	5020	0
372	20250106	150200	165816580	5020	5050	5050	5020	825
373	20250106	150100	161671990	5020	5020	5020	5020	0
374	20250106	150000	161671990	5020	5020	5020	5020	0
375	20250106	145900	161671990	5020	5020	5020	5020	10
376	20250106	145800	161621790	5050	5050	5050	5050	0
377	20250106	145700	161621790	5050	5050	5050	5050	0
378	20250106	145600	161621790	5050	5050	5050	5050	0
379	20250106	145500	161621790	5050	5050	5050	5050	0
380	20250106	145400	161621790	5050	5050	5050	5050	0
381	20250106	145300	161621790	5050	5050	5050	5050	0
382	20250106	145200	161621790	5050	5050	5050	5050	4
383	20250106	145100	161601590	5050	5050	5050	5050	0
384	20250106	145000	161601590	5050	5050	5050	5050	0
385	20250106	144900	161601590	5050	5050	5050	5050	0
386	20250106	144800	161601590	5050	5050	5050	5050	0
387	20250106	144700	161601590	5050	5050	5050	5050	0
388	20250106	144600	161601590	5050	5050	5050	5050	121
389	20250106	144500	160990540	5040	5040	5040	5040	0
390	20250106	144400	160990540	5040	5040	5040	5040	0
391	20250106	144300	160990540	5040	5040	5040	5040	0
392	20250106	144200	160990540	5040	5040	5040	5040	218
393	20250106	144100	159891820	5050	5050	5050	5050	0
394	20250106	144000	159891820	5050	5050	5050	5050	0
395	20250106	143900	159891820	5050	5050	5050	5050	0
396	20250106	143800	159891820	5050	5050	5050	5050	0
397	20250106	143700	159891820	5050	5050	5050	5050	30
398	20250106	143600	159740320	5050	5050	5050	5050	0
399	20250106	143500	159740320	5050	5030	5050	5030	2000
400	20250106	143400	149658410	5030	5030	5030	5030	0
401	20250106	143300	149658410	5030	5030	5030	5030	0
402	20250106	143200	149658410	5030	5030	5030	5030	527
403	20250106	143100	147007600	5030	5030	5030	5030	0
404	20250106	143000	147007600	5030	5020	5030	5020	55
405	20250106	142900	146731350	5000	5000	5000	5000	0
406	20250106	142800	146731350	5000	5000	5000	5000	0
407	20250106	142700	146731350	5000	5000	5000	5000	1
408	20250106	142600	146726350	5010	5010	5010	5010	78
409	20250106	142500	146335570	5030	5030	5030	5030	0
410	20250106	142400	146335570	5030	5030	5030	5030	0
411	20250106	142300	146335570	5030	5030	5030	5030	87
412	20250106	142200	145897960	5020	5020	5020	5020	0
413	20250106	142100	145897960	5020	5020	5020	5020	0
414	20250106	142000	145897960	5020	5020	5020	5020	0
415	20250106	141900	145897960	5020	5020	5020	5020	43
416	20250106	141800	145682100	5020	5020	5020	5020	0
417	20250106	141700	145682100	5020	5020	5020	5020	0
418	20250106	141600	145682100	5020	5020	5020	5020	0
419	20250106	141500	145682100	5020	5020	5020	5020	0
420	20250106	141400	145682100	5020	5020	5020	5020	400
421	20250106	141300	143674100	5010	5010	5010	5010	1
422	20250106	141200	143669090	5020	5020	5020	5020	40
423	20250106	141100	143468290	5020	5020	5020	5020	95
424	20250106	141000	142991390	5000	5000	5000	5000	5
425	20250106	140900	142966390	5020	5020	5020	5020	1
426	20250106	140800	142961370	5010	5010	5010	5010	5
427	20250106	140700	142936320	5010	5010	5010	5010	999
428	20250106	140600	137931330	5000	5000	5000	5000	0
429	20250106	140500	137931330	5000	5000	5000	5000	3
430	20250106	140400	137916330	5010	5010	5010	5010	0
431	20250106	140300	137916330	5010	5000	5010	5000	5
432	20250106	140200	137891320	5000	5000	5000	5000	0
433	20250106	140100	137891320	5000	5000	5000	5000	50
434	20250106	140000	137641320	4995	5000	5000	4995	394
435	20250106	135900	135671520	4995	4995	4995	4995	40
436	20250106	135800	135471720	5020	5020	5020	5020	0
437	20250106	135700	135471720	5020	5020	5020	5020	0
438	20250106	135600	135471720	5020	5020	5020	5020	60
439	20250106	135500	135170520	4995	5000	5000	4995	604
440	20250106	135400	132150555	5020	5020	5020	5020	0
441	20250106	135300	132150555	5020	5020	5020	5020	0
442	20250106	135200	132150555	5020	5020	5020	5020	0
443	20250106	135100	132150555	5020	5020	5020	5020	0
444	20250106	135000	132150555	5020	5020	5020	5020	52
445	20250106	134900	131889515	5000	5000	5000	5000	0
446	20250106	134800	131889515	5000	5000	5000	5000	0
447	20250106	134700	131889515	5000	5000	5000	5000	50
448	20250106	134600	131639515	5020	5020	5020	5020	0
449	20250106	134500	131639515	5020	5020	5020	5020	0
450	20250106	134400	131639515	5020	5020	5020	5020	597
451	20250106	134300	128642575	5020	5020	5020	5020	192
452	20250106	134200	127678735	5000	5000	5000	5000	0
453	20250106	134100	127678735	5000	5000	5000	5000	0
454	20250106	134000	127678735	5000	5000	5000	5000	0
455	20250106	133900	127678735	5000	5000	5000	5000	0
456	20250106	133800	127678735	5000	5000	5000	5000	0
457	20250106	133700	127678735	5000	5000	5000	5000	0
458	20250106	133600	127678735	5000	5000	5000	5000	0
459	20250106	133500	127678735	5000	5000	5000	5000	0
460	20250106	133400	127678735	5000	5000	5000	5000	48
461	20250106	133300	127438735	5000	5000	5000	5000	0
462	20250106	133200	127438735	5000	5000	5000	5000	0
463	20250106	133100	127438735	5000	5000	5000	5000	0
464	20250106	133000	127438735	5000	5000	5000	5000	0
465	20250106	132900	127438735	5000	5000	5000	5000	0
466	20250106	132800	127438735	5000	5000	5000	5000	0
467	20250106	132700	127438735	5000	5000	5000	5000	20
468	20250106	132600	127338735	5020	5020	5020	5020	0
469	20250106	132500	127338735	5020	5020	5020	5020	0
470	20250106	132400	127338735	5020	5020	5020	5020	0
471	20250106	132300	127338735	5020	5020	5020	5020	30
472	20250106	132200	127188135	5000	5000	5000	5000	0
473	20250106	132100	127188135	5000	5000	5000	5000	0
474	20250106	132000	127188135	5000	5000	5000	5000	1
475	20250106	131900	127183135	5010	5010	5010	5010	0
476	20250106	131800	127183135	5010	5010	5010	5010	111
477	20250106	131700	126627025	5010	5010	5010	5010	0
478	20250106	131600	126627025	5010	5010	5010	5010	0
479	20250106	131500	126627025	5010	5010	5010	5010	0
480	20250106	131400	126627025	5010	5010	5010	5010	0
481	20250106	131300	126627025	5010	5010	5010	5010	0
482	20250106	131200	126627025	5010	5010	5010	5010	0
483	20250106	131100	126627025	5010	5010	5010	5010	0
484	20250106	131000	126627025	5010	5010	5010	5010	0
485	20250106	130900	126627025	5010	5010	5010	5010	0
486	20250106	130800	126627025	5010	5010	5010	5010	0
487	20250106	130700	126627025	5010	5010	5010	5010	0
488	20250106	130600	126627025	5010	5010	5010	5010	0
489	20250106	130500	126627025	5010	5010	5010	5010	0
490	20250106	130400	126627025	5010	5010	5010	5010	307
491	20250106	130300	125088955	5040	5040	5040	5040	0
492	20250106	130200	125088955	5040	5040	5040	5040	0
493	20250106	130100	125088955	5040	5040	5040	5040	0
494	20250106	130000	125088955	5040	5040	5040	5040	0
495	20250106	125900	125088955	5040	5040	5040	5040	0
496	20250106	125800	125088955	5040	5040	5040	5040	0
497	20250106	125700	125088955	5040	5040	5040	5040	0
498	20250106	125600	125088955	5040	5040	5040	5040	0
499	20250106	125500	125088955	5040	5040	5040	5040	93
500	20250106	125400	124620235	5030	5030	5030	5030	0
501	20250106	125300	124620235	5030	5030	5030	5030	0
502	20250106	125200	124620235	5030	5030	5030	5030	0
503	20250106	125100	124620235	5030	5030	5030	5030	0
504	20250106	125000	124620235	5030	5030	5030	5030	0
505	20250106	124900	124620235	5030	5030	5030	5030	0
506	20250106	124800	124620235	5030	5030	5030	5030	25
507	20250106	124700	124494485	5030	5030	5030	5030	0
508	20250106	124600	124494485	5030	5030	5030	5030	0
509	20250106	124500	124494485	5030	5030	5030	5030	0
510	20250106	124400	124494485	5030	5030	5030	5030	0
511	20250106	124300	124494485	5030	5030	5030	5030	0
512	20250106	124200	124494485	5030	5030	5030	5030	0
513	20250106	124100	124494485	5030	5030	5030	5030	0
514	20250106	124000	124494485	5030	5030	5030	5030	0
515	20250106	123900	124494485	5030	5030	5030	5030	0
516	20250106	123800	124494485	5030	5030	5030	5030	26
517	20250106	123700	124363705	5030	5030	5030	5030	0
518	20250106	123600	124363705	5030	5030	5030	5030	15
519	20250106	123500	124288255	5030	5030	5030	5030	0
520	20250106	123400	124288255	5030	5030	5030	5030	0
521	20250106	123300	124288255	5030	5030	5030	5030	0
522	20250106	123200	124288255	5030	5030	5030	5030	1
523	20250106	123100	124283225	5030	5030	5030	5030	0
524	20250106	123000	124283225	5030	5030	5030	5030	2
525	20250106	122900	124273165	5030	5030	5030	5030	106
526	20250106	122800	123739985	5010	5010	5010	5010	700
527	20250106	122700	120232985	5010	5010	5010	5010	10
528	20250106	122600	120182885	5030	5020	5030	5020	379
529	20250106	122500	118276685	5020	5020	5020	5020	0
530	20250106	122400	118276685	5020	5020	5020	5020	0
531	20250106	122300	118276685	5020	5020	5020	5020	0
532	20250106	122200	118276685	5020	5020	5020	5020	17
533	20250106	122100	118191345	4980	4980	4980	4980	0
534	20250106	122000	118191345	4980	4980	4980	4980	0
535	20250106	121900	118191345	4980	5000	5000	4980	6000
536	20250106	121800	88275240	5020	5010	5020	5010	1293
537	20250106	121700	81784390	4995	4995	4995	4995	0
538	20250106	121600	81784390	4995	4995	4995	4995	1
539	20250106	121500	81779395	5020	5020	5020	5020	0
540	20250106	121400	81779395	5020	5020	5020	5020	0
541	20250106	121300	81779395	5020	5020	5020	5020	0
542	20250106	121200	81779395	5020	5020	5020	5020	3
543	20250106	121100	81764335	5020	5020	5020	5020	27
544	20250106	121000	81628795	4995	4995	4995	4995	0
545	20250106	120900	81628795	4995	5010	5010	4995	2001
546	20250106	120800	71603800	5020	5020	5020	5020	37
547	20250106	120700	71418060	5020	5020	5020	5020	330
548	20250106	120600	69761460	5020	5020	5020	5020	346
549	20250106	120500	68024540	5020	5020	5020	5020	0
550	20250106	120400	68024540	5020	5020	5020	5020	36
551	20250106	120300	67843820	5010	5010	5010	5010	0
552	20250106	120200	67843820	5010	5010	5010	5010	0
553	20250106	120100	67843820	5010	5010	5010	5010	0
554	20250106	120000	67843820	5010	5010	5010	5010	0
555	20250106	115900	67843820	5010	5010	5010	5010	0
556	20250106	115800	67843820	5010	5010	5010	5010	0
557	20250106	115700	67843820	5010	5010	5010	5010	1
558	20250106	115600	67838810	4990	4990	4990	4990	0
559	20250106	115500	67838810	4990	4990	4990	4990	0
560	20250106	115400	67838810	4990	4990	4990	4990	0
561	20250106	115300	67838810	4990	4990	4990	4990	18
562	20250106	115200	67748990	5020	5020	5020	5020	0
563	20250106	115100	67748990	5020	5020	5020	5020	0
564	20250106	115000	67748990	5020	5020	5020	5020	0
565	20250106	114900	67748990	5020	5020	5020	5020	0
566	20250106	114800	67748990	5020	5020	5020	5020	0
567	20250106	114700	67748990	5020	5020	5020	5020	0
568	20250106	114600	67748990	5020	5020	5020	5020	0
569	20250106	114500	67748990	5020	5020	5020	5020	15
570	20250106	114400	67673690	5010	5010	5010	5010	118
571	20250106	114300	67082510	4990	5000	5000	4990	222
572	20250106	114200	65974710	5000	5000	5000	5000	0
573	20250106	114100	65974710	5000	4980	5000	4980	41
574	20250106	114000	65769910	5000	5000	5000	5000	0
575	20250106	113900	65769910	5000	5000	5000	5000	0
576	20250106	113800	65769910	5000	4990	5000	4990	2965
577	20250106	113700	50949520	4985	4985	4985	4985	0
578	20250106	113600	50949520	4985	4985	4985	4985	0
579	20250106	113500	50949520	4985	4985	4985	4985	1061
580	20250106	113400	45660435	4980	4980	4980	4980	0
581	20250106	113300	45660435	4980	4980	4980	4980	70
582	20250106	113200	45311835	4980	4980	4980	4980	1
583	20250106	113100	45306855	4975	4975	4975	4975	0
584	20250106	113000	45306855	4975	4975	4975	4975	39
585	20250106	112900	45112830	4950	4950	4950	4950	0
586	20250106	112800	45112830	4950	4950	4950	4950	0
587	20250106	112700	45112830	4950	4950	4950	4950	0
588	20250106	112600	45112830	4950	4950	4950	4950	4
589	20250106	112500	45093030	4945	4945	4945	4945	0
590	20250106	112400	45093030	4945	4945	4945	4945	0
591	20250106	112300	45093030	4945	4945	4945	4945	0
592	20250106	112200	45093030	4945	4945	4945	4945	0
593	20250106	112100	45093030	4945	4945	4945	4945	0
594	20250106	112000	45093030	4945	4945	4945	4945	0
595	20250106	111900	45093030	4945	4945	4945	4945	58
596	20250106	111800	44806220	4975	4975	4975	4975	0
597	20250106	111700	44806220	4975	4975	4975	4975	0
598	20250106	111600	44806220	4975	4975	4975	4975	0
599	20250106	111500	44806220	4975	4970	4975	4960	721
600	20250106	111400	41222345	4970	4970	4970	4970	0
601	20250106	111300	41222345	4970	4970	4970	4970	5
602	20250106	111200	41197495	4960	4960	4960	4960	0
603	20250106	111100	41197495	4960	4960	4960	4960	1
604	20250106	111000	41192535	4960	4960	4960	4960	0
605	20250106	110900	41192535	4960	4960	4960	4960	0
606	20250106	110800	41192535	4960	4960	4960	4960	0
607	20250106	110700	41192535	4960	4960	4960	4960	0
608	20250106	110600	41192535	4960	4960	4960	4960	0
609	20250106	110500	41192535	4960	4960	4960	4960	0
610	20250106	110400	41192535	4960	4960	4960	4960	167
611	20250106	110300	40364215	4960	4960	4960	4960	0
612	20250106	110200	40364215	4960	4960	4960	4960	0
613	20250106	110100	40364215	4960	4960	4960	4960	0
614	20250106	110000	40364215	4960	4960	4960	4960	26
615	20250106	105900	40235255	4940	4940	4940	4940	760
616	20250106	105800	36480855	4970	4970	4970	4970	7
617	20250106	105700	36446065	4970	4970	4970	4970	0
618	20250106	105600	36446065	4970	4970	4970	4970	0
619	20250106	105500	36446065	4970	4970	4970	4970	1
620	20250106	105400	36441095	4940	4940	4940	4940	0
621	20250106	105300	36441095	4940	4940	4940	4940	0
622	20250106	105200	36441095	4940	4940	4940	4940	0
623	20250106	105100	36441095	4940	4940	4940	4940	0
624	20250106	105000	36441095	4940	4940	4940	4940	200
625	20250106	104900	35453095	4940	4940	4940	4940	0
626	20250106	104800	35453095	4940	4940	4940	4940	0
627	20250106	104700	35453095	4940	4940	4940	4940	0
628	20250106	104600	35453095	4940	4940	4940	4940	0
629	20250106	104500	35453095	4940	4940	4940	4940	400
630	20250106	104400	33477095	4940	4940	4940	4940	400
631	20250106	104300	31501095	4940	4940	4940	4940	0
632	20250106	104200	31501095	4940	4940	4940	4940	0
633	20250106	104100	31501095	4940	4940	4940	4940	400
634	20250106	104000	29525095	4935	4935	4935	4935	0
635	20250106	103900	29525095	4935	4970	4970	4935	21
636	20250106	103800	29420760	4970	4970	4970	4970	0
637	20250106	103700	29420760	4970	4970	4970	4970	5
638	20250106	103600	29395910	4935	4935	4935	4935	0
639	20250106	103500	29395910	4935	4935	4935	4935	2
640	20250106	103400	29386040	4935	4935	4935	4935	1
641	20250106	103300	29381105	4935	4935	4935	4935	0
642	20250106	103200	29381105	4935	4935	4935	4935	0
643	20250106	103100	29381105	4935	4935	4935	4935	0
644	20250106	103000	29381105	4935	4935	4935	4935	98
645	20250106	102900	28897475	4935	4970	4970	4935	27
646	20250106	102800	28764195	4970	4970	4970	4970	0
647	20250106	102700	28764195	4970	4970	4970	4970	0
648	20250106	102600	28764195	4970	4970	4970	4970	1
649	20250106	102500	28759225	4935	4935	4935	4935	0
650	20250106	102400	28759225	4935	4940	4940	4935	369
651	20250106	102300	26937840	4970	4970	4970	4970	0
652	20250106	102200	26937840	4970	4970	4970	4970	0
653	20250106	102100	26937840	4970	4970	4970	4970	23
654	20250106	102000	26823530	4970	4970	4970	4970	0
655	20250106	101900	26823530	4970	4970	4970	4970	0
656	20250106	101800	26823530	4970	4970	4970	4970	1
657	20250106	101700	26818560	4935	4935	4935	4935	70
658	20250106	101600	26473110	4940	4940	4940	4940	100
659	20250106	101500	25979110	4970	4970	4970	4970	0
660	20250106	101400	25979110	4970	4970	4970	4970	0
661	20250106	101300	25979110	4970	4970	4970	4970	0
662	20250106	101200	25979110	4970	4970	4970	4970	0
663	20250106	101100	25979110	4970	4970	4970	4970	0
664	20250106	101000	25979110	4970	4970	4970	4970	0
665	20250106	100900	25979110	4970	4970	4970	4970	0
666	20250106	100800	25979110	4970	4970	4970	4970	4
667	20250106	100700	25959230	4970	4970	4970	4970	15
668	20250106	100600	25884680	4970	4970	4970	4970	1
669	20250106	100500	25879710	4935	4935	4935	4935	0
670	20250106	100400	25879710	4935	4935	4935	4935	50
671	20250106	100300	25632960	4940	4940	4940	4940	0
672	20250106	100200	25632960	4940	4940	4940	4940	0
673	20250106	100100	25632960	4940	4940	4940	4940	138
674	20250106	100000	24951240	4940	4940	4940	4940	0
675	20250106	095900	24951240	4940	4940	4940	4940	0
676	20250106	095800	24951240	4940	4940	4940	4940	0
677	20250106	095700	24951240	4940	4940	4940	4940	0
678	20250106	095600	24951240	4940	4940	4940	4940	0
679	20250106	095500	24951240	4940	4940	4940	4940	119
680	20250106	095400	24363380	4975	4975	4975	4975	0
681	20250106	095300	24363380	4975	4975	4975	4975	0
682	20250106	095200	24363380	4975	4975	4975	4975	0
683	20250106	095100	24363380	4975	4975	4975	4975	0
684	20250106	095000	24363380	4975	4970	4975	4970	3
685	20250106	094900	24348460	4970	4970	4970	4970	0
686	20250106	094800	24348460	4970	4970	4970	4970	0
687	20250106	094700	24348460	4970	4970	4970	4970	12
688	20250106	094600	24288820	4940	4940	4940	4940	0
689	20250106	094500	24288820	4940	4940	4940	4940	0
690	20250106	094400	24288820	4940	4940	4940	4940	108
691	20250106	094300	23755300	4940	4940	4940	4940	0
692	20250106	094200	23755300	4940	4940	4940	4940	0
693	20250106	094100	23755300	4940	4940	4940	4940	0
694	20250106	094000	23755300	4940	4940	4940	4940	0
695	20250106	093900	23755300	4940	4940	4940	4940	0
696	20250106	093800	23755300	4940	4945	4945	4940	150
697	20250106	093700	23013975	4945	4945	4945	4945	0
698	20250106	093600	23013975	4945	4945	4945	4945	6
699	20250106	093500	22984305	4950	4950	4950	4950	0
700	20250106	093400	22984305	4950	4950	4950	4950	0
701	20250106	093300	22984305	4950	4950	4950	4950	272
702	20250106	093200	21637905	4940	4940	4940	4940	0
703	20250106	093100	21637905	4940	4940	4940	4940	0
704	20250106	093000	21637905	4940	4960	4960	4940	400
705	20250106	092900	19657010	4990	4990	4990	4990	0
706	20250106	092800	19657010	4990	4990	4990	4990	0
707	20250106	092700	19657010	4990	4990	4990	4990	64
708	20250106	092600	19337650	4985	4985	4985	4985	2
709	20250106	092500	19327680	4960	4960	4960	4960	0
710	20250106	092400	19327680	4960	4960	4960	4960	64
711	20250106	092300	19010240	4990	4990	4990	4990	0
712	20250106	092200	19010240	4990	4990	4990	4990	0
713	20250106	092100	19010240	4990	4990	4990	4990	0
714	20250106	092000	19010240	4990	4990	4990	4990	11
715	20250106	091900	18955350	4990	4990	4990	4990	0
716	20250106	091800	18955350	4990	4990	4990	4990	187
717	20250106	091700	18022220	4990	4990	4990	4990	81
718	20250106	091600	17618030	4990	4985	4990	4985	23
719	20250106	091500	17503325	4980	4965	4980	4965	40
720	20250106	091400	17304425	4935	4935	4935	4935	105
721	20250106	091300	16786250	4960	4960	4960	4960	0
722	20250106	091200	16786250	4960	4960	4960	4960	0
723	20250106	091100	16786250	4960	4955	4960	4955	20
724	20250106	091000	16687100	4950	4950	4950	4950	0
725	20250106	090900	16687100	4950	4950	4950	4950	0
726	20250106	090800	16687100	4950	4950	4950	4950	89
727	20250106	090700	16246550	4915	4940	4940	4915	401
728	20250106	090600	14270465	4945	4965	4965	4945	1383
729	20250106	090500	7424680	4965	4985	4985	4965	628
730	20250106	090400	4305660	4990	4990	4990	4990	1
731	20250106	090300	4300670	4995	4995	4995	4995	1
732	20250106	090200	4295675	4970	4970	4970	4970	0
733	20250106	090100	4295675	4970	4970	4970	4970	0
734	20250106	090000	4295675	4970	4995	4995	4970	860