KissMeData/000430/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183100	227454475	3925	3925	3925	3925	2014
3	20250113	183000	227454475	3925	3925	3925	3925	0
4	20250113	182900	227454475	3925	3925	3925	3925	0
5	20250113	182800	227454475	3925	3925	3925	3925	0
6	20250113	182700	227454475	3925	3925	3925	3925	0
7	20250113	182600	227454475	3925	3925	3925	3925	0
8	20250113	182500	227454475	3925	3925	3925	3925	0
9	20250113	182400	227454475	3925	3925	3925	3925	0
10	20250113	182300	227454475	3925	3925	3925	3925	0
11	20250113	182200	227454475	3925	3925	3925	3925	0
12	20250113	182100	227454475	3925	3925	3925	3925	0
13	20250113	182000	227454475	3925	3925	3925	3925	0
14	20250113	181900	227454475	3925	3925	3925	3925	0
15	20250113	181800	227454475	3925	3925	3925	3925	0
16	20250113	181700	227454475	3925	3925	3925	3925	0
17	20250113	181600	227454475	3925	3925	3925	3925	0
18	20250113	181500	227454475	3925	3925	3925	3925	0
19	20250113	181400	227454475	3925	3925	3925	3925	0
20	20250113	181300	227454475	3925	3925	3925	3925	0
21	20250113	181200	227454475	3925	3925	3925	3925	0
22	20250113	181100	227454475	3925	3925	3925	3925	0
23	20250113	181000	227454475	3925	3925	3925	3925	0
24	20250113	180900	227454475	3925	3925	3925	3925	0
25	20250113	180800	227454475	3925	3925	3925	3925	0
26	20250113	180700	227454475	3925	3925	3925	3925	0
27	20250113	180600	227454475	3925	3925	3925	3925	0
28	20250113	180500	227454475	3925	3925	3925	3925	0
29	20250113	180400	227454475	3925	3925	3925	3925	0
30	20250113	180300	227454475	3925	3925	3925	3925	0
31	20250113	180200	227454475	3925	3925	3925	3925	0
32	20250113	180100	227454475	3925	3925	3925	3925	2014
33	20250113	180000	227454475	3925	3925	3925	3925	0
34	20250113	175900	227454475	3925	3925	3925	3925	0
35	20250113	175800	227454475	3925	3925	3925	3925	0
36	20250113	175700	227454475	3925	3925	3925	3925	0
37	20250113	175600	227454475	3925	3925	3925	3925	0
38	20250113	175500	227454475	3925	3925	3925	3925	0
39	20250113	175400	227454475	3925	3925	3925	3925	0
40	20250113	175300	227454475	3925	3925	3925	3925	0
41	20250113	175200	227454475	3925	3925	3925	3925	0
42	20250113	175100	227454475	3925	3925	3925	3925	0
43	20250113	175000	227454475	3925	3925	3925	3925	0
44	20250113	174900	227454475	3925	3925	3925	3925	0
45	20250113	174800	227454475	3925	3925	3925	3925	0
46	20250113	174700	227454475	3925	3925	3925	3925	0
47	20250113	174600	227454475	3925	3925	3925	3925	0
48	20250113	174500	227454475	3925	3925	3925	3925	0
49	20250113	174400	227454475	3925	3925	3925	3925	0
50	20250113	174300	227454475	3925	3925	3925	3925	0
51	20250113	174200	227454475	3925	3925	3925	3925	0
52	20250113	174100	227454475	3925	3925	3925	3925	0
53	20250113	174000	227454475	3925	3925	3925	3925	0
54	20250113	173900	227454475	3925	3925	3925	3925	0
55	20250113	173800	227454475	3925	3925	3925	3925	0
56	20250113	173700	227454475	3925	3925	3925	3925	0
57	20250113	173600	227454475	3925	3925	3925	3925	0
58	20250113	173500	227454475	3925	3925	3925	3925	0
59	20250113	173400	227454475	3925	3925	3925	3925	0
60	20250113	173300	227454475	3925	3925	3925	3925	0
61	20250113	173200	227454475	3925	3925	3925	3925	0
62	20250113	173100	227454475	3925	3925	3925	3925	2014
63	20250113	173000	227454475	3925	3925	3925	3925	0
64	20250113	172900	227454475	3925	3925	3925	3925	0
65	20250113	172800	227454475	3925	3925	3925	3925	0
66	20250113	172700	227454475	3925	3925	3925	3925	0
67	20250113	172600	227454475	3925	3925	3925	3925	0
68	20250113	172500	227454475	3925	3925	3925	3925	0
69	20250113	172400	227454475	3925	3925	3925	3925	0
70	20250113	172300	227454475	3925	3925	3925	3925	0
71	20250113	172200	227454475	3925	3925	3925	3925	0
72	20250113	172100	227454475	3925	3925	3925	3925	0
73	20250113	172000	227454475	3925	3925	3925	3925	0
74	20250113	171900	227454475	3925	3925	3925	3925	0
75	20250113	171800	227454475	3925	3925	3925	3925	0
76	20250113	171700	227454475	3925	3925	3925	3925	0
77	20250113	171600	227454475	3925	3925	3925	3925	0
78	20250113	171500	227454475	3925	3925	3925	3925	0
79	20250113	171400	227454475	3925	3925	3925	3925	0
80	20250113	171300	227454475	3925	3925	3925	3925	0
81	20250113	171200	227454475	3925	3925	3925	3925	0
82	20250113	171100	227454475	3925	3925	3925	3925	0
83	20250113	171000	227454475	3925	3925	3925	3925	0
84	20250113	170900	227454475	3925	3925	3925	3925	0
85	20250113	170800	227454475	3925	3925	3925	3925	0
86	20250113	170700	227454475	3925	3925	3925	3925	0
87	20250113	170600	227454475	3925	3925	3925	3925	0
88	20250113	170500	227454475	3925	3925	3925	3925	0
89	20250113	170400	227454475	3925	3925	3925	3925	0
90	20250113	170300	227454475	3925	3925	3925	3925	0
91	20250113	170200	227454475	3925	3925	3925	3925	0
92	20250113	170100	227454475	3925	3925	3925	3925	2014
93	20250113	170000	227454475	3925	3925	3925	3925	0
94	20250113	165900	227454475	3925	3925	3925	3925	0
95	20250113	165800	227454475	3925	3925	3925	3925	0
96	20250113	165700	227454475	3925	3925	3925	3925	0
97	20250113	165600	227454475	3925	3925	3925	3925	0
98	20250113	165500	227454475	3925	3925	3925	3925	0
99	20250113	165400	227454475	3925	3925	3925	3925	0
100	20250113	165300	227454475	3925	3925	3925	3925	0
101	20250113	165200	227454475	3925	3925	3925	3925	0
102	20250113	165100	227454475	3925	3925	3925	3925	0
103	20250113	165000	227454475	3925	3925	3925	3925	0
104	20250113	164900	227454475	3925	3925	3925	3925	0
105	20250113	164800	227454475	3925	3925	3925	3925	0
106	20250113	164700	227454475	3925	3925	3925	3925	0
107	20250113	164600	227454475	3925	3925	3925	3925	0
108	20250113	164500	227454475	3925	3925	3925	3925	0
109	20250113	164400	227454475	3925	3925	3925	3925	0
110	20250113	164300	227454475	3925	3925	3925	3925	0
111	20250113	164200	227454475	3925	3925	3925	3925	0
112	20250113	164100	227454475	3925	3925	3925	3925	0
113	20250113	164000	227454475	3925	3925	3925	3925	0
114	20250113	163900	227454475	3925	3925	3925	3925	0
115	20250113	163800	227454475	3925	3925	3925	3925	0
116	20250113	163700	227454475	3925	3925	3925	3925	0
117	20250113	163600	227454475	3925	3925	3925	3925	0
118	20250113	163500	227454475	3925	3925	3925	3925	0
119	20250113	163400	227454475	3925	3925	3925	3925	0
120	20250113	163300	227454475	3925	3925	3925	3925	0
121	20250113	163200	227454475	3925	3925	3925	3925	0
122	20250113	163100	227454475	3925	3925	3925	3925	2014
123	20250113	163000	227454475	3925	3925	3925	3925	0
124	20250113	162900	227454475	3925	3925	3925	3925	0
125	20250113	162800	227454475	3925	3925	3925	3925	0
126	20250113	162700	227454475	3925	3925	3925	3925	0
127	20250113	162600	227454475	3925	3925	3925	3925	0
128	20250113	162500	227454475	3925	3925	3925	3925	0
129	20250113	162400	227454475	3925	3925	3925	3925	0
130	20250113	162300	227454475	3925	3925	3925	3925	0
131	20250113	162200	227454475	3925	3925	3925	3925	0
132	20250113	162100	227454475	3925	3925	3925	3925	0
133	20250113	162000	227454475	3925	3925	3925	3925	0
134	20250113	161900	227454475	3925	3925	3925	3925	0
135	20250113	161800	227454475	3925	3925	3925	3925	0
136	20250113	161700	227454475	3925	3925	3925	3925	0
137	20250113	161600	227454475	3925	3925	3925	3925	0
138	20250113	161500	227454475	3925	3925	3925	3925	0
139	20250113	161400	227454475	3925	3925	3925	3925	0
140	20250113	161300	227454475	3925	3925	3925	3925	0
141	20250113	161200	227454475	3925	3925	3925	3925	0
142	20250113	161100	227454475	3925	3925	3925	3925	0
143	20250113	161000	227454475	3925	3925	3925	3925	0
144	20250113	160900	227454475	3925	3925	3925	3925	0
145	20250113	160800	227454475	3925	3925	3925	3925	0
146	20250113	160700	227454475	3925	3925	3925	3925	0
147	20250113	160600	227454475	3925	3925	3925	3925	0
148	20250113	160500	227454475	3925	3925	3925	3925	0
149	20250113	160400	227454475	3925	3925	3925	3925	0
150	20250113	160300	227454475	3925	3925	3925	3925	0
151	20250113	160200	227454475	3925	3925	3925	3925	0
152	20250113	160100	227454475	3925	3925	3925	3925	2014
153	20250113	160000	227454475	3925	3925	3925	3925	0
154	20250113	155900	227454475	3925	3925	3925	3925	0
155	20250113	155800	227454475	3925	3925	3925	3925	0
156	20250113	155700	227454475	3925	3925	3925	3925	0
157	20250113	155600	227454475	3925	3925	3925	3925	0
158	20250113	155500	227454475	3925	3925	3925	3925	0
159	20250113	155400	227454475	3925	3925	3925	3925	0
160	20250113	155300	227454475	3925	3925	3925	3925	0
161	20250113	155200	227454475	3925	3925	3925	3925	0
162	20250113	155100	227454475	3925	3925	3925	3925	0
163	20250113	155000	227454475	3925	3925	3925	3925	0
164	20250113	154900	227454475	3925	3925	3925	3925	0
165	20250113	154800	227454475	3925	3925	3925	3925	0
166	20250113	154700	227454475	3925	3925	3925	3925	0
167	20250113	154600	227454475	3925	3925	3925	3925	0
168	20250113	154500	227454475	3925	3925	3925	3925	0
169	20250113	154400	227454475	3925	3925	3925	3925	0
170	20250113	154300	227454475	3925	3925	3925	3925	0
171	20250113	154200	227454475	3925	3925	3925	3925	0
172	20250113	154100	227454475	3925	3925	3925	3925	0
173	20250113	154000	227454475	3925	3925	3925	3925	0
174	20250113	153900	227454475	3925	3925	3925	3925	0
175	20250113	153800	227454475	3925	3925	3925	3925	0
176	20250113	153700	227454475	3925	3925	3925	3925	0
177	20250113	153600	227454475	3925	3925	3925	3925	0
178	20250113	153500	227454475	3925	3925	3925	3925	0
179	20250113	153400	227454475	3925	3925	3925	3925	0
180	20250113	153300	227454475	3925	3925	3925	3925	0
181	20250113	153200	227454475	3925	3925	3925	3925	0
182	20250113	153100	227454475	3925	3925	3925	3925	2014
183	20250113	153000	227454475	3925	3925	3925	3925	2014
184	20250113	152900	219549525	3925	3925	3925	3925	0
185	20250113	152800	219549525	3925	3925	3925	3925	0
186	20250113	152700	219549525	3925	3925	3925	3925	0
187	20250113	152600	219549525	3925	3925	3925	3925	0
188	20250113	152500	219549525	3925	3925	3925	3925	0
189	20250113	152400	219549525	3925	3925	3925	3925	0
190	20250113	152300	219549525	3925	3925	3925	3925	0
191	20250113	152200	219549525	3925	3925	3925	3925	0
192	20250113	152100	219549525	3925	3925	3925	3925	0
193	20250113	152000	219549525	3925	3925	3925	3925	0
194	20250113	151900	219549525	3925	3920	3925	3920	254
195	20250113	151800	218553655	3920	3920	3920	3920	39
196	20250113	151700	218400775	3920	3920	3920	3920	0
197	20250113	151600	218400775	3920	3920	3920	3915	503
198	20250113	151500	216431515	3920	3920	3920	3920	1442
199	20250113	151400	210778875	3925	3925	3925	3925	0
200	20250113	151300	210778875	3925	3925	3925	3925	1
201	20250113	151200	210774950	3925	3925	3925	3925	0
202	20250113	151100	210774950	3925	3925	3925	3925	0
203	20250113	151000	210774950	3925	3925	3925	3925	0
204	20250113	150900	210774950	3925	3925	3925	3925	123
205	20250113	150800	210292175	3925	3925	3925	3925	150
206	20250113	150700	209703425	3925	3925	3925	3925	0
207	20250113	150600	209703425	3925	3925	3925	3925	0
208	20250113	150500	209703425	3925	3925	3925	3925	187
209	20250113	150400	208969450	3925	3925	3925	3925	53
210	20250113	150300	208761425	3925	3925	3925	3925	36
211	20250113	150200	208620125	3925	3925	3925	3925	0
212	20250113	150100	208620125	3925	3930	3930	3925	1418
213	20250113	150000	203053400	3945	3945	3945	3945	52
214	20250113	145900	202848260	3940	3940	3940	3940	36
215	20250113	145800	202706420	3945	3945	3945	3945	0
216	20250113	145700	202706420	3945	3945	3945	3945	0
217	20250113	145600	202706420	3945	3945	3945	3945	50
218	20250113	145500	202509170	3940	3940	3940	3940	69
219	20250113	145400	202237310	3940	3940	3940	3940	0
220	20250113	145300	202237310	3940	3940	3940	3940	0
221	20250113	145200	202237310	3940	3940	3940	3940	3811
222	20250113	145100	187221970	3940	3940	3940	3940	6189
223	20250113	145000	162837310	3945	3945	3945	3945	0
224	20250113	144900	162837310	3945	3940	3945	3940	58
225	20250113	144800	162608700	3930	3930	3930	3930	0
226	20250113	144700	162608700	3930	3930	3930	3930	25
227	20250113	144600	162510450	3930	3930	3930	3930	76
228	20250113	144500	162211770	3915	3915	3915	3915	0
229	20250113	144400	162211770	3915	3925	3925	3915	1372
230	20250113	144300	156836060	3925	3930	3930	3925	139
231	20250113	144200	156289980	3930	3930	3930	3930	0
232	20250113	144100	156289980	3930	3930	3930	3930	0
233	20250113	144000	156289980	3930	3930	3930	3930	59
234	20250113	143900	156058110	3940	3940	3940	3940	37
235	20250113	143800	155912330	3945	3945	3945	3945	1
236	20250113	143700	155908385	3945	3945	3945	3945	0
237	20250113	143600	155908385	3945	3945	3945	3945	0
238	20250113	143500	155908385	3945	3945	3945	3945	0
239	20250113	143400	155908385	3945	3945	3945	3945	0
240	20250113	143300	155908385	3945	3945	3945	3945	0
241	20250113	143200	155908385	3945	3945	3945	3945	0
242	20250113	143100	155908385	3945	3945	3945	3945	0
243	20250113	143000	155908385	3945	3945	3945	3945	0
244	20250113	142900	155908385	3945	3945	3945	3945	100
245	20250113	142800	155513885	3955	3955	3955	3955	0
246	20250113	142700	155513885	3955	3955	3955	3955	0
247	20250113	142600	155513885	3955	3955	3955	3955	0
248	20250113	142500	155513885	3955	3955	3955	3955	0
249	20250113	142400	155513885	3955	3955	3955	3955	0
250	20250113	142300	155513885	3955	3950	3955	3950	4
251	20250113	142200	155498080	3950	3950	3950	3950	2558
252	20250113	142100	145393980	3950	3950	3950	3950	0
253	20250113	142000	145393980	3950	3950	3950	3950	0
254	20250113	141900	145393980	3950	3950	3950	3950	575
255	20250113	141800	143122730	3950	3950	3950	3950	0
256	20250113	141700	143122730	3950	3950	3950	3950	0
257	20250113	141600	143122730	3950	3950	3950	3950	0
258	20250113	141500	143122730	3950	3950	3950	3950	0
259	20250113	141400	143122730	3950	3950	3950	3950	0
260	20250113	141300	143122730	3950	3950	3950	3950	0
261	20250113	141200	143122730	3950	3950	3950	3950	0
262	20250113	141100	143122730	3950	3950	3950	3950	0
263	20250113	141000	143122730	3950	3950	3950	3950	0
264	20250113	140900	143122730	3950	3950	3950	3950	0
265	20250113	140800	143122730	3950	3950	3950	3950	0
266	20250113	140700	143122730	3950	3950	3950	3950	0
267	20250113	140600	143122730	3950	3950	3950	3950	0
268	20250113	140500	143122730	3950	3950	3950	3950	0
269	20250113	140400	143122730	3950	3950	3950	3950	0
270	20250113	140300	143122730	3950	3950	3950	3950	0
271	20250113	140200	143122730	3950	3950	3950	3950	0
272	20250113	140100	143122730	3950	3950	3950	3950	88
273	20250113	140000	142775130	3950	3950	3950	3950	20
274	20250113	135900	142696130	3950	3945	3950	3945	67
275	20250113	135800	142431580	3950	3950	3950	3950	24
276	20250113	135700	142336780	3950	3950	3950	3950	47
277	20250113	135600	142151130	3950	3950	3950	3950	21
278	20250113	135500	142068180	3950	3950	3950	3950	46
279	20250113	135400	141886480	3950	3950	3950	3950	27
280	20250113	135300	141779830	3950	3950	3950	3950	19
281	20250113	135200	141704780	3950	3950	3950	3950	47
282	20250113	135100	141519130	3950	3950	3950	3950	23
283	20250113	135000	141428280	3950	3950	3950	3950	49
284	20250113	134900	141234730	3950	3950	3950	3950	20
285	20250113	134800	141155730	3950	3950	3950	3950	46
286	20250113	134700	140974030	3950	3950	3950	3950	27
287	20250113	134600	140867380	3950	3950	3950	3950	20
288	20250113	134500	140788380	3950	3950	3950	3950	46
289	20250113	134400	140606680	3950	3950	3950	3950	26
290	20250113	134300	140503980	3950	3945	3950	3945	45
291	20250113	134200	140326355	3950	3950	3950	3950	22
292	20250113	134100	140239455	3950	3950	3950	3950	46
293	20250113	134000	140057755	3950	3950	3950	3950	26
294	20250113	133900	139955055	3950	3950	3950	3950	21
295	20250113	133800	139872105	3950	3950	3950	3950	25
296	20250113	133700	139773355	3950	3950	3950	3950	24
297	20250113	133600	139678555	3950	3950	3950	3950	48
298	20250113	133500	139488955	3950	3950	3950	3950	20
299	20250113	133400	139409955	3950	3950	3950	3950	47
300	20250113	133300	139224305	3950	3950	3950	3950	23
301	20250113	133200	139133455	3950	3950	3950	3950	23
302	20250113	133100	139042605	3950	3950	3950	3950	46
303	20250113	133000	138860905	3950	3950	3950	3950	27
304	20250113	132900	138754255	3950	3950	3950	3950	44
305	20250113	132800	138580455	3950	3950	3950	3950	21
306	20250113	132700	138497505	3950	3950	3950	3950	47
307	20250113	132600	138311855	3950	3945	3950	3945	46
308	20250113	132500	138130255	3950	3950	3950	3950	20
309	20250113	132400	138051255	3950	3950	3950	3950	46
310	20250113	132300	137869555	3950	3950	3950	3950	23
311	20250113	132200	137778705	3950	3950	3950	3950	50
312	20250113	132100	137581205	3950	3950	3950	3950	20
313	20250113	132000	137502205	3950	3950	3950	3950	49
314	20250113	131900	137308655	3950	3950	3950	3950	24
315	20250113	131800	137213855	3950	3950	3950	3950	46
316	20250113	131700	137032155	3950	3950	3950	3950	22
317	20250113	131600	136945255	3950	3950	3950	3950	24
318	20250113	131500	136850455	3950	3950	3950	3950	46
319	20250113	131400	136668755	3950	3950	3950	3950	23
320	20250113	131300	136577905	3950	3950	3950	3950	46
321	20250113	131200	136396205	3950	3950	3950	3950	24
322	20250113	131100	136301405	3950	3950	3950	3940	135
323	20250113	131000	135768785	3950	3950	3950	3950	21
324	20250113	130900	135685835	3950	3950	3950	3950	173
325	20250113	130800	135002485	3950	3950	3950	3950	43
326	20250113	130700	134832635	3950	3950	3950	3950	23
327	20250113	130600	134741785	3950	3950	3950	3950	46
328	20250113	130500	134560085	3950	3950	3950	3950	124
329	20250113	130400	134070285	3950	3945	3950	3945	27
330	20250113	130300	133963650	3945	3945	3945	3945	19
331	20250113	130200	133888695	3950	3945	3950	3945	45
332	20250113	130100	133711070	3945	3945	3945	3945	49
333	20250113	130000	133517765	3945	3945	3945	3945	19
334	20250113	125900	133442810	3945	3945	3945	3945	46
335	20250113	125800	133261340	3945	3945	3945	3945	27
336	20250113	125700	133154825	3945	3945	3945	3945	44
337	20250113	125600	132981245	3945	3945	3945	3945	122
338	20250113	125500	132499955	3945	3945	3945	3945	23
339	20250113	125400	132409220	3945	3935	3945	3935	243
340	20250113	125300	131452035	3935	3935	3935	3935	92
341	20250113	125200	131090015	3935	3935	3935	3935	59
342	20250113	125100	130857850	3935	3935	3935	3935	39
343	20250113	125000	130704385	3935	3935	3935	3935	43
344	20250113	124900	130535180	3930	3930	3930	3930	0
345	20250113	124800	130535180	3930	3930	3930	3930	76
346	20250113	124700	130236500	3930	3930	3930	3930	12
347	20250113	124600	130189340	3930	3930	3930	3930	12
348	20250113	124500	130142180	3930	3930	3930	3930	12
349	20250113	124400	130095020	3925	3925	3925	3925	0
350	20250113	124300	130095020	3925	3925	3925	3925	0
351	20250113	124200	130095020	3925	3925	3925	3925	0
352	20250113	124100	130095020	3925	3925	3925	3925	0
353	20250113	124000	130095020	3925	3925	3925	3925	0
354	20250113	123900	130095020	3925	3925	3925	3925	32
355	20250113	123800	129969420	3920	3920	3920	3920	427
356	20250113	123700	128295580	3915	3915	3915	3915	0
357	20250113	123600	128295580	3915	3915	3915	3915	500
358	20250113	123500	126338080	3915	3920	3920	3915	78
359	20250113	123400	126032550	3920	3920	3920	3920	85
360	20250113	123300	125699350	3920	3925	3925	3920	990
361	20250113	123200	121818480	3930	3930	3930	3930	18
362	20250113	123100	121747740	3930	3930	3930	3930	10
363	20250113	123000	121708440	3930	3930	3930	3930	32
364	20250113	122900	121582680	3935	3935	3935	3935	0
365	20250113	122800	121582680	3935	3935	3935	3935	15
366	20250113	122700	121523655	3935	3935	3935	3935	13
367	20250113	122600	121472500	3935	3935	3935	3935	18
368	20250113	122500	121401670	3935	3935	3935	3935	31
369	20250113	122400	121279685	3940	3940	3940	3940	4
370	20250113	122300	121263925	3940	3940	3940	3940	8
371	20250113	122200	121232405	3940	3940	3940	3930	346
372	20250113	122100	119872335	3940	3940	3940	3940	4
373	20250113	122000	119856575	3940	3940	3940	3940	5
374	20250113	121900	119836875	3935	3935	3935	3935	0
375	20250113	121800	119836875	3935	3935	3935	3935	0
376	20250113	121700	119836875	3935	3935	3935	3935	0
377	20250113	121600	119836875	3935	3935	3935	3935	0
378	20250113	121500	119836875	3935	3935	3935	3935	0
379	20250113	121400	119836875	3935	3935	3935	3935	0
380	20250113	121300	119836875	3935	3935	3935	3935	0
381	20250113	121200	119836875	3935	3935	3935	3935	0
382	20250113	121100	119836875	3935	3935	3935	3935	0
383	20250113	121000	119836875	3935	3940	3940	3935	851
384	20250113	120900	116488025	3940	3940	3940	3940	0
385	20250113	120800	116488025	3940	3940	3940	3940	0
386	20250113	120700	116488025	3940	3940	3940	3940	0
387	20250113	120600	116488025	3940	3940	3940	3940	0
388	20250113	120500	116488025	3940	3940	3940	3940	0
389	20250113	120400	116488025	3940	3940	3940	3940	0
390	20250113	120300	116488025	3940	3940	3940	3940	0
391	20250113	120200	116488025	3940	3940	3940	3940	0
392	20250113	120100	116488025	3940	3940	3940	3940	0
393	20250113	120000	116488025	3940	3940	3940	3940	0
394	20250113	115900	116488025	3940	3940	3940	3940	0
395	20250113	115800	116488025	3940	3940	3940	3940	0
396	20250113	115700	116488025	3940	3940	3940	3940	550
397	20250113	115600	114321025	3950	3950	3950	3950	0
398	20250113	115500	114321025	3950	3950	3950	3950	30
399	20250113	115400	114202525	3950	3950	3950	3950	0
400	20250113	115300	114202525	3950	3950	3950	3950	0
401	20250113	115200	114202525	3950	3945	3950	3940	498
402	20250113	115100	112240295	3950	3950	3950	3950	0
403	20250113	115000	112240295	3950	3945	3950	3945	31
404	20250113	114900	112117995	3950	3950	3950	3950	0
405	20250113	114800	112117995	3950	3950	3950	3950	4
406	20250113	114700	112102195	3945	3945	3945	3945	0
407	20250113	114600	112102195	3945	3945	3945	3945	430
408	20250113	114500	110405845	3950	3950	3950	3950	0
409	20250113	114400	110405845	3950	3950	3950	3950	50
410	20250113	114300	110208345	3950	3950	3950	3950	135
411	20250113	114200	109675095	3950	3945	3950	3945	580
412	20250113	114100	107386945	3950	3950	3950	3950	0
413	20250113	114000	107386945	3950	3950	3950	3950	10
414	20250113	113900	107347445	3950	3950	3950	3950	10
415	20250113	113800	107307945	3950	3950	3950	3950	20
416	20250113	113700	107228945	3945	3950	3950	3945	1010
417	20250113	113600	103244445	3945	3945	3945	3945	1000
418	20250113	113500	99299445	3935	3920	3935	3920	896
419	20250113	113400	95777680	3920	3920	3920	3920	0
420	20250113	113300	95777680	3920	3920	3920	3920	0
421	20250113	113200	95777680	3920	3920	3920	3920	0
422	20250113	113100	95777680	3920	3920	3920	3920	0
423	20250113	113000	95777680	3920	3920	3920	3920	0
424	20250113	112900	95777680	3920	3920	3920	3920	605
425	20250113	112800	93406080	3925	3925	3925	3925	0
426	20250113	112700	93406080	3925	3925	3925	3925	0
427	20250113	112600	93406080	3925	3925	3925	3925	0
428	20250113	112500	93406080	3925	3925	3925	3925	0
429	20250113	112400	93406080	3925	3925	3925	3925	0
430	20250113	112300	93406080	3925	3925	3925	3925	1
431	20250113	112200	93402155	3920	3920	3920	3920	345
432	20250113	112100	92049755	3930	3930	3930	3930	60
433	20250113	112000	91813955	3920	3920	3920	3920	0
434	20250113	111900	91813955	3920	3920	3920	3920	0
435	20250113	111800	91813955	3920	3920	3920	3920	136
436	20250113	111700	91280835	3930	3930	3930	3930	0
437	20250113	111600	91280835	3930	3930	3930	3930	0
438	20250113	111500	91280835	3930	3930	3930	3930	0
439	20250113	111400	91280835	3930	3930	3930	3930	0
440	20250113	111300	91280835	3930	3930	3930	3930	0
441	20250113	111200	91280835	3930	3930	3930	3930	0
442	20250113	111100	91280835	3930	3930	3930	3930	0
443	20250113	111000	91280835	3930	3930	3930	3930	0
444	20250113	110900	91280835	3930	3930	3930	3930	0
445	20250113	110800	91280835	3930	3930	3930	3930	0
446	20250113	110700	91280835	3930	3930	3930	3930	0
447	20250113	110600	91280835	3930	3930	3930	3930	100
448	20250113	110500	90887835	3930	3930	3930	3930	0
449	20250113	110400	90887835	3930	3930	3930	3930	0
450	20250113	110300	90887835	3930	3930	3930	3930	0
451	20250113	110200	90887835	3930	3930	3930	3930	0
452	20250113	110100	90887835	3930	3930	3930	3930	0
453	20250113	110000	90887835	3930	3930	3930	3930	0
454	20250113	105900	90887835	3930	3930	3930	3930	0
455	20250113	105800	90887835	3930	3930	3930	3930	0
456	20250113	105700	90887835	3930	3930	3930	3930	51
457	20250113	105600	90687405	3930	3930	3930	3930	0
458	20250113	105500	90687405	3930	3930	3930	3930	402
459	20250113	105400	89107545	3930	3915	3930	3915	21
460	20250113	105300	89025315	3915	3915	3915	3915	1
461	20250113	105200	89021400	3910	3910	3910	3910	0
462	20250113	105100	89021400	3910	3910	3910	3910	474
463	20250113	105000	87168060	3915	3915	3915	3915	18
464	20250113	104900	87097590	3915	3915	3915	3915	0
465	20250113	104800	87097590	3915	3925	3925	3915	782
466	20250113	104700	84033180	3930	3930	3930	3930	1
467	20250113	104600	84029250	3925	3925	3925	3925	0
468	20250113	104500	84029250	3925	3930	3930	3925	711
469	20250113	104400	81236765	3935	3935	3935	3935	11
470	20250113	104300	81193480	3940	3940	3940	3940	1
471	20250113	104200	81189540	3940	3935	3940	3935	501
472	20250113	104100	79215605	3940	3945	3945	3940	1579
473	20250113	104000	72992990	3945	3945	3945	3945	0
474	20250113	103900	72992990	3945	3945	3945	3945	0
475	20250113	103800	72992990	3945	3945	3945	3945	100
476	20250113	103700	72598490	3945	3945	3945	3945	256
477	20250113	103600	71588570	3945	3945	3945	3945	0
478	20250113	103500	71588570	3945	3950	3950	3945	1713
479	20250113	103400	64825350	3965	3965	3965	3965	10
480	20250113	103300	64785700	3965	3965	3965	3965	0
481	20250113	103200	64785700	3965	3965	3965	3965	100
482	20250113	103100	64389200	3955	3955	3955	3955	0
483	20250113	103000	64389200	3955	3960	3960	3955	5
484	20250113	102900	64369415	3965	3965	3965	3965	30
485	20250113	102800	64250465	3965	3965	3965	3965	0
486	20250113	102700	64250465	3965	3965	3965	3965	1
487	20250113	102600	64246500	3965	3965	3965	3965	9
488	20250113	102500	64210815	3955	3955	3955	3955	0
489	20250113	102400	64210815	3955	3955	3955	3955	0
490	20250113	102300	64210815	3955	3955	3955	3955	0
491	20250113	102200	64210815	3955	3955	3955	3955	0
492	20250113	102100	64210815	3955	3955	3955	3955	0
493	20250113	102000	64210815	3955	3955	3955	3955	142
494	20250113	101900	63649205	3955	3955	3955	3950	1101
495	20250113	101800	59299750	3955	3955	3955	3955	0
496	20250113	101700	59299750	3955	3955	3955	3955	0
497	20250113	101600	59299750	3955	3955	3955	3955	0
498	20250113	101500	59299750	3955	3955	3955	3955	1017
499	20250113	101400	55277515	3970	3970	3970	3970	125
500	20250113	101300	54781265	3970	3970	3970	3970	0
501	20250113	101200	54781265	3970	3970	3970	3970	1
502	20250113	101100	54777295	3975	3975	3975	3975	0
503	20250113	101000	54777295	3975	3975	3975	3975	0
504	20250113	100900	54777295	3975	3975	3975	3975	0
505	20250113	100800	54777295	3975	3975	3975	3975	0
506	20250113	100700	54777295	3975	3975	3975	3975	0
507	20250113	100600	54777295	3975	3975	3975	3975	150
508	20250113	100500	54181045	3975	3975	3975	3975	0
509	20250113	100400	54181045	3975	3975	3975	3975	1
510	20250113	100300	54177070	3955	3955	3955	3955	4
511	20250113	100200	54161250	3975	3975	3975	3975	0
512	20250113	100100	54161250	3975	3975	3975	3975	15
513	20250113	100000	54101625	3975	3975	3975	3975	0
514	20250113	095900	54101625	3975	3975	3975	3975	0
515	20250113	095800	54101625	3975	3975	3975	3975	0
516	20250113	095700	54101625	3975	3975	3975	3975	0
517	20250113	095600	54101625	3975	3960	3975	3960	347
518	20250113	095500	52727490	3960	3960	3960	3960	7
519	20250113	095400	52699770	3975	3975	3975	3975	50
520	20250113	095300	52501020	3975	3975	3975	3975	0
521	20250113	095200	52501020	3975	3975	3975	3975	0
522	20250113	095100	52501020	3975	3975	3975	3975	0
523	20250113	095000	52501020	3975	3975	3975	3975	0
524	20250113	094900	52501020	3975	3975	3975	3975	4
525	20250113	094800	52485120	3980	3980	3980	3980	0
526	20250113	094700	52485120	3980	3980	3980	3980	10
527	20250113	094600	52445320	3980	3980	3980	3980	134
528	20250113	094500	51912000	3980	3980	3980	3980	0
529	20250113	094400	51912000	3980	3980	3980	3980	0
530	20250113	094300	51912000	3980	3980	3980	3980	269
531	20250113	094200	50841380	3980	3980	3980	3975	129
532	20250113	094100	50328130	3980	3980	3980	3980	590
533	20250113	094000	47979930	3980	3980	3980	3980	344
534	20250113	093900	46610810	3980	3980	3980	3980	61
535	20250113	093800	46368030	3980	3980	3980	3980	100
536	20250113	093700	45970030	3980	3980	3980	3980	135
537	20250113	093600	45432730	3975	3975	3975	3975	392
538	20250113	093500	43874530	3975	3975	3975	3975	270
539	20250113	093400	42801280	3975	3975	3975	3975	0
540	20250113	093300	42801280	3975	3975	3975	3975	0
541	20250113	093200	42801280	3975	3975	3975	3975	352
542	20250113	093100	41402080	3975	3970	3975	3970	2191
543	20250113	093000	32703730	3970	3970	3970	3970	136
544	20250113	092900	32163810	3970	3970	3970	3970	135
545	20250113	092800	31627860	3970	3970	3970	3970	0
546	20250113	092700	31627860	3970	3970	3970	3970	4
547	20250113	092600	31611980	3970	3970	3970	3970	1
548	20250113	092500	31608010	3955	3955	3955	3955	201
549	20250113	092400	30813055	3975	3975	3975	3975	0
550	20250113	092300	30813055	3975	3975	3975	3975	0
551	20250113	092200	30813055	3975	3975	3975	3975	0
552	20250113	092100	30813055	3975	3975	3975	3975	0
553	20250113	092000	30813055	3975	3975	3975	3975	0
554	20250113	091900	30813055	3975	3975	3975	3975	0
555	20250113	091800	30813055	3975	3975	3975	3975	0
556	20250113	091700	30813055	3975	3975	3975	3975	0
557	20250113	091600	30813055	3975	3975	3975	3975	0
558	20250113	091500	30813055	3975	3975	3975	3975	1
559	20250113	091400	30809080	3950	3950	3950	3950	0
560	20250113	091300	30809080	3950	3965	3965	3950	6243
561	20250113	091200	6143470	3990	3990	3990	3990	0
562	20250113	091100	6143470	3990	3990	3990	3990	0
563	20250113	091000	6143470	3990	3990	3990	3990	100
564	20250113	090900	5744470	3990	3990	3990	3990	1
565	20250113	090800	5740480	3955	3955	3955	3955	34
566	20250113	090700	5606010	3955	3965	3965	3955	811
567	20250113	090600	2393240	3970	3970	3970	3970	0
568	20250113	090500	2393240	3970	3970	3970	3970	0
569	20250113	090400	2393240	3970	3970	3970	3970	0
570	20250113	090300	2393240	3970	3975	3975	3970	272
571	20250113	090200	1313350	3970	3970	3970	3970	5
572	20250113	090100	1293500	3980	3980	3980	3980	0
573	20250113	090000	1293500	3980	3980	3980	3980	325