KissMeData/048430/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193100	201903740	7990	7990	7990	7990	458
3	20250114	193000	201903740	7990	7990	7990	7990	0
4	20250114	192900	201903740	7990	7990	7990	7990	0
5	20250114	192800	201903740	7990	7990	7990	7990	0
6	20250114	192700	201903740	7990	7990	7990	7990	0
7	20250114	192600	201903740	7990	7990	7990	7990	0
8	20250114	192500	201903740	7990	7990	7990	7990	0
9	20250114	192400	201903740	7990	7990	7990	7990	0
10	20250114	192300	201903740	7990	7990	7990	7990	0
11	20250114	192200	201903740	7990	7990	7990	7990	0
12	20250114	192100	201903740	7990	7990	7990	7990	0
13	20250114	192000	201903740	7990	7990	7990	7990	0
14	20250114	191900	201903740	7990	7990	7990	7990	0
15	20250114	191800	201903740	7990	7990	7990	7990	0
16	20250114	191700	201903740	7990	7990	7990	7990	0
17	20250114	191600	201903740	7990	7990	7990	7990	0
18	20250114	191500	201903740	7990	7990	7990	7990	0
19	20250114	191400	201903740	7990	7990	7990	7990	0
20	20250114	191300	201903740	7990	7990	7990	7990	0
21	20250114	191200	201903740	7990	7990	7990	7990	0
22	20250114	191100	201903740	7990	7990	7990	7990	0
23	20250114	191000	201903740	7990	7990	7990	7990	0
24	20250114	190900	201903740	7990	7990	7990	7990	0
25	20250114	190800	201903740	7990	7990	7990	7990	0
26	20250114	190700	201903740	7990	7990	7990	7990	0
27	20250114	190600	201903740	7990	7990	7990	7990	0
28	20250114	190500	201903740	7990	7990	7990	7990	0
29	20250114	190400	201903740	7990	7990	7990	7990	0
30	20250114	190300	201903740	7990	7990	7990	7990	0
31	20250114	190200	201903740	7990	7990	7990	7990	0
32	20250114	190100	201903740	7990	7990	7990	7990	458
33	20250114	190000	201903740	7990	7990	7990	7990	0
34	20250114	185900	201903740	7990	7990	7990	7990	0
35	20250114	185800	201903740	7990	7990	7990	7990	0
36	20250114	185700	201903740	7990	7990	7990	7990	0
37	20250114	185600	201903740	7990	7990	7990	7990	0
38	20250114	185500	201903740	7990	7990	7990	7990	0
39	20250114	185400	201903740	7990	7990	7990	7990	0
40	20250114	185300	201903740	7990	7990	7990	7990	0
41	20250114	185200	201903740	7990	7990	7990	7990	0
42	20250114	185100	201903740	7990	7990	7990	7990	0
43	20250114	185000	201903740	7990	7990	7990	7990	0
44	20250114	184900	201903740	7990	7990	7990	7990	0
45	20250114	184800	201903740	7990	7990	7990	7990	0
46	20250114	184700	201903740	7990	7990	7990	7990	0
47	20250114	184600	201903740	7990	7990	7990	7990	0
48	20250114	184500	201903740	7990	7990	7990	7990	0
49	20250114	184400	201903740	7990	7990	7990	7990	0
50	20250114	184300	201903740	7990	7990	7990	7990	0
51	20250114	184200	201903740	7990	7990	7990	7990	0
52	20250114	184100	201903740	7990	7990	7990	7990	0
53	20250114	184000	201903740	7990	7990	7990	7990	0
54	20250114	183900	201903740	7990	7990	7990	7990	0
55	20250114	183800	201903740	7990	7990	7990	7990	0
56	20250114	183700	201903740	7990	7990	7990	7990	0
57	20250114	183600	201903740	7990	7990	7990	7990	0
58	20250114	183500	201903740	7990	7990	7990	7990	0
59	20250114	183400	201903740	7990	7990	7990	7990	0
60	20250114	183300	201903740	7990	7990	7990	7990	0
61	20250114	183200	201903740	7990	7990	7990	7990	0
62	20250114	183100	201903740	7990	7990	7990	7990	458
63	20250114	183000	201903740	7990	7990	7990	7990	0
64	20250114	182900	201903740	7990	7990	7990	7990	0
65	20250114	182800	201903740	7990	7990	7990	7990	0
66	20250114	182700	201903740	7990	7990	7990	7990	0
67	20250114	182600	201903740	7990	7990	7990	7990	0
68	20250114	182500	201903740	7990	7990	7990	7990	0
69	20250114	182400	201903740	7990	7990	7990	7990	0
70	20250114	182300	201903740	7990	7990	7990	7990	0
71	20250114	182200	201903740	7990	7990	7990	7990	0
72	20250114	182100	201903740	7990	7990	7990	7990	0
73	20250114	182000	201903740	7990	7990	7990	7990	0
74	20250114	181900	201903740	7990	7990	7990	7990	0
75	20250114	181800	201903740	7990	7990	7990	7990	0
76	20250114	181700	201903740	7990	7990	7990	7990	0
77	20250114	181600	201903740	7990	7990	7990	7990	0
78	20250114	181500	201903740	7990	7990	7990	7990	0
79	20250114	181400	201903740	7990	7990	7990	7990	0
80	20250114	181300	201903740	7990	7990	7990	7990	0
81	20250114	181200	201903740	7990	7990	7990	7990	0
82	20250114	181100	201903740	7990	7990	7990	7990	0
83	20250114	181000	201903740	7990	7990	7990	7990	0
84	20250114	180900	201903740	7990	7990	7990	7990	0
85	20250114	180800	201903740	7990	7990	7990	7990	0
86	20250114	180700	201903740	7990	7990	7990	7990	0
87	20250114	180600	201903740	7990	7990	7990	7990	0
88	20250114	180500	201903740	7990	7990	7990	7990	0
89	20250114	180400	201903740	7990	7990	7990	7990	0
90	20250114	180300	201903740	7990	7990	7990	7990	0
91	20250114	180200	201903740	7990	7990	7990	7990	0
92	20250114	180100	201903740	7990	7990	7990	7990	458
93	20250114	180000	201903740	7990	7990	7990	7990	0
94	20250114	175900	201903740	7990	7990	7990	7990	0
95	20250114	175800	201903740	7990	7990	7990	7990	0
96	20250114	175700	201903740	7990	7990	7990	7990	0
97	20250114	175600	201903740	7990	7990	7990	7990	0
98	20250114	175500	201903740	7990	7990	7990	7990	0
99	20250114	175400	201903740	7990	7990	7990	7990	0
100	20250114	175300	201903740	7990	7990	7990	7990	0
101	20250114	175200	201903740	7990	7990	7990	7990	0
102	20250114	175100	201903740	7990	7990	7990	7990	0
103	20250114	175000	201903740	7990	7990	7990	7990	0
104	20250114	174900	201903740	7990	7990	7990	7990	0
105	20250114	174800	201903740	7990	7990	7990	7990	0
106	20250114	174700	201903740	7990	7990	7990	7990	0
107	20250114	174600	201903740	7990	7990	7990	7990	0
108	20250114	174500	201903740	7990	7990	7990	7990	0
109	20250114	174400	201903740	7990	7990	7990	7990	0
110	20250114	174300	201903740	7990	7990	7990	7990	0
111	20250114	174200	201903740	7990	7990	7990	7990	0
112	20250114	174100	201903740	7990	7990	7990	7990	0
113	20250114	174000	201903740	7990	7990	7990	7990	0
114	20250114	173900	201903740	7990	7990	7990	7990	0
115	20250114	173800	201903740	7990	7990	7990	7990	0
116	20250114	173700	201903740	7990	7990	7990	7990	0
117	20250114	173600	201903740	7990	7990	7990	7990	0
118	20250114	173500	201903740	7990	7990	7990	7990	0
119	20250114	173400	201903740	7990	7990	7990	7990	0
120	20250114	173300	201903740	7990	7990	7990	7990	0
121	20250114	173200	201903740	7990	7990	7990	7990	0
122	20250114	173100	201903740	7990	7990	7990	7990	458
123	20250114	173000	201903740	7990	7990	7990	7990	0
124	20250114	172900	201903740	7990	7990	7990	7990	0
125	20250114	172800	201903740	7990	7990	7990	7990	0
126	20250114	172700	201903740	7990	7990	7990	7990	0
127	20250114	172600	201903740	7990	7990	7990	7990	0
128	20250114	172500	201903740	7990	7990	7990	7990	0
129	20250114	172400	201903740	7990	7990	7990	7990	0
130	20250114	172300	201903740	7990	7990	7990	7990	0
131	20250114	172200	201903740	7990	7990	7990	7990	0
132	20250114	172100	201903740	7990	7990	7990	7990	0
133	20250114	172000	201903740	7990	7990	7990	7990	0
134	20250114	171900	201903740	7990	7990	7990	7990	0
135	20250114	171800	201903740	7990	7990	7990	7990	0
136	20250114	171700	201903740	7990	7990	7990	7990	0
137	20250114	171600	201903740	7990	7990	7990	7990	0
138	20250114	171500	201903740	7990	7990	7990	7990	0
139	20250114	171400	201903740	7990	7990	7990	7990	0
140	20250114	171300	201903740	7990	7990	7990	7990	0
141	20250114	171200	201903740	7990	7990	7990	7990	0
142	20250114	171100	201903740	7990	7990	7990	7990	0
143	20250114	171000	201903740	7990	7990	7990	7990	0
144	20250114	170900	201903740	7990	7990	7990	7990	0
145	20250114	170800	201903740	7990	7990	7990	7990	0
146	20250114	170700	201903740	7990	7990	7990	7990	0
147	20250114	170600	201903740	7990	7990	7990	7990	0
148	20250114	170500	201903740	7990	7990	7990	7990	0
149	20250114	170400	201903740	7990	7990	7990	7990	0
150	20250114	170300	201903740	7990	7990	7990	7990	0
151	20250114	170200	201903740	7990	7990	7990	7990	0
152	20250114	170100	201903740	7990	7990	7990	7990	458
153	20250114	170000	201903740	7990	7990	7990	7990	0
154	20250114	165900	201903740	7990	7990	7990	7990	0
155	20250114	165800	201903740	7990	7990	7990	7990	0
156	20250114	165700	201903740	7990	7990	7990	7990	0
157	20250114	165600	201903740	7990	7990	7990	7990	0
158	20250114	165500	201903740	7990	7990	7990	7990	0
159	20250114	165400	201903740	7990	7990	7990	7990	0
160	20250114	165300	201903740	7990	7990	7990	7990	0
161	20250114	165200	201903740	7990	7990	7990	7990	0
162	20250114	165100	201903740	7990	7990	7990	7990	0
163	20250114	165000	201903740	7990	7990	7990	7990	0
164	20250114	164900	201903740	7990	7990	7990	7990	0
165	20250114	164800	201903740	7990	7990	7990	7990	0
166	20250114	164700	201903740	7990	7990	7990	7990	0
167	20250114	164600	201903740	7990	7990	7990	7990	0
168	20250114	164500	201903740	7990	7990	7990	7990	0
169	20250114	164400	201903740	7990	7990	7990	7990	0
170	20250114	164300	201903740	7990	7990	7990	7990	0
171	20250114	164200	201903740	7990	7990	7990	7990	0
172	20250114	164100	201903740	7990	7990	7990	7990	0
173	20250114	164000	201903740	7990	7990	7990	7990	0
174	20250114	163900	201903740	7990	7990	7990	7990	0
175	20250114	163800	201903740	7990	7990	7990	7990	0
176	20250114	163700	201903740	7990	7990	7990	7990	0
177	20250114	163600	201903740	7990	7990	7990	7990	0
178	20250114	163500	201903740	7990	7990	7990	7990	0
179	20250114	163400	201903740	7990	7990	7990	7990	0
180	20250114	163300	201903740	7990	7990	7990	7990	0
181	20250114	163200	201903740	7990	7990	7990	7990	0
182	20250114	163100	201903740	7990	7990	7990	7990	458
183	20250114	163000	201903740	7990	7990	7990	7990	0
184	20250114	162900	201903740	7990	7990	7990	7990	0
185	20250114	162800	201903740	7990	7990	7990	7990	0
186	20250114	162700	201903740	7990	7990	7990	7990	0
187	20250114	162600	201903740	7990	7990	7990	7990	0
188	20250114	162500	201903740	7990	7990	7990	7990	0
189	20250114	162400	201903740	7990	7990	7990	7990	0
190	20250114	162300	201903740	7990	7990	7990	7990	0
191	20250114	162200	201903740	7990	7990	7990	7990	0
192	20250114	162100	201903740	7990	7990	7990	7990	0
193	20250114	162000	201903740	7990	7990	7990	7990	0
194	20250114	161900	201903740	7990	7990	7990	7990	0
195	20250114	161800	201903740	7990	7990	7990	7990	0
196	20250114	161700	201903740	7990	7990	7990	7990	0
197	20250114	161600	201903740	7990	7990	7990	7990	0
198	20250114	161500	201903740	7990	7990	7990	7990	0
199	20250114	161400	201903740	7990	7990	7990	7990	0
200	20250114	161300	201903740	7990	7990	7990	7990	0
201	20250114	161200	201903740	7990	7990	7990	7990	0
202	20250114	161100	201903740	7990	7990	7990	7990	0
203	20250114	161000	201903740	7990	7990	7990	7990	0
204	20250114	160900	201903740	7990	7990	7990	7990	0
205	20250114	160800	201903740	7990	7990	7990	7990	0
206	20250114	160700	201903740	7990	7990	7990	7990	0
207	20250114	160600	201903740	7990	7990	7990	7990	0
208	20250114	160500	201903740	7990	7990	7990	7990	0
209	20250114	160400	201903740	7990	7990	7990	7990	0
210	20250114	160300	201903740	7990	7990	7990	7990	0
211	20250114	160200	201903740	7990	7990	7990	7990	0
212	20250114	160100	201903740	7990	7990	7990	7990	458
213	20250114	160000	201903740	7990	7990	7990	7990	0
214	20250114	155900	201903740	7990	7990	7990	7990	0
215	20250114	155800	201903740	7990	7990	7990	7990	0
216	20250114	155700	201903740	7990	7990	7990	7990	0
217	20250114	155600	201903740	7990	7990	7990	7990	0
218	20250114	155500	201903740	7990	7990	7990	7990	0
219	20250114	155400	201903740	7990	7990	7990	7990	0
220	20250114	155300	201903740	7990	7990	7990	7990	0
221	20250114	155200	201903740	7990	7990	7990	7990	0
222	20250114	155100	201903740	7990	7990	7990	7990	0
223	20250114	155000	201903740	7990	7990	7990	7990	0
224	20250114	154900	201903740	7990	7990	7990	7990	0
225	20250114	154800	201903740	7990	7990	7990	7990	0
226	20250114	154700	201903740	7990	7990	7990	7990	0
227	20250114	154600	201903740	7990	7990	7990	7990	0
228	20250114	154500	201903740	7990	7990	7990	7990	0
229	20250114	154400	201903740	7990	7990	7990	7990	0
230	20250114	154300	201903740	7990	7990	7990	7990	0
231	20250114	154200	201903740	7990	7990	7990	7990	0
232	20250114	154100	201903740	7990	7990	7990	7990	0
233	20250114	154000	201903740	7990	7990	7990	7990	0
234	20250114	153900	201903740	7990	7990	7990	7990	0
235	20250114	153800	201903740	7990	7990	7990	7990	0
236	20250114	153700	201903740	7990	7990	7990	7990	0
237	20250114	153600	201903740	7990	7990	7990	7990	0
238	20250114	153500	201903740	7990	7990	7990	7990	0
239	20250114	153400	201903740	7990	7990	7990	7990	0
240	20250114	153300	201903740	7990	7990	7990	7990	0
241	20250114	153200	201903740	7990	7990	7990	7990	0
242	20250114	153100	201903740	7990	7990	7990	7990	458
243	20250114	153000	201903740	7990	7990	7990	7990	458
244	20250114	152900	198244320	7990	7990	7990	7990	0
245	20250114	152800	198244320	7990	7990	7990	7990	0
246	20250114	152700	198244320	7990	7990	7990	7990	0
247	20250114	152600	198244320	7990	7990	7990	7990	0
248	20250114	152500	198244320	7990	7990	7990	7990	0
249	20250114	152400	198244320	7990	7990	7990	7990	0
250	20250114	152300	198244320	7990	7990	7990	7990	0
251	20250114	152200	198244320	7990	7990	7990	7990	0
252	20250114	152100	198244320	7990	7990	7990	7990	0
253	20250114	152000	198244320	7990	7990	7990	7990	0
254	20250114	151900	198244320	7990	8000	8000	7990	24
255	20250114	151800	198052550	7990	8000	8000	7990	57
256	20250114	151700	197596730	8000	8000	8000	8000	50
257	20250114	151600	197196730	8010	8010	8010	8010	0
258	20250114	151500	197196730	8010	8010	8010	8010	100
259	20250114	151400	196395730	8010	8010	8010	8000	101
260	20250114	151300	195587120	8010	8020	8020	8010	3
261	20250114	151200	195563080	8010	8010	8010	8010	0
262	20250114	151100	195563080	8010	8030	8030	8010	10
263	20250114	151000	195482800	8030	8010	8030	8010	7
264	20250114	150900	195426710	8020	8020	8020	8020	0
265	20250114	150800	195426710	8020	8020	8020	8020	1
266	20250114	150700	195418690	8030	8030	8030	8030	1
267	20250114	150600	195410660	8000	8000	8000	8000	1
268	20250114	150500	195402660	8040	8040	8040	8040	0
269	20250114	150400	195402660	8040	8040	8040	8040	0
270	20250114	150300	195402660	8040	8040	8040	8040	1
271	20250114	150200	195394620	8030	8010	8030	8010	188
272	20250114	150100	193885380	7990	7990	7990	7990	1
273	20250114	150000	193877390	8000	8000	8000	8000	0
274	20250114	145900	193877390	8000	8000	8000	8000	0
275	20250114	145800	193877390	8000	8000	8000	8000	0
276	20250114	145700	193877390	8000	8000	8000	8000	49
277	20250114	145600	193485390	8000	8000	8000	8000	0
278	20250114	145500	193485390	8000	8000	8000	8000	1
279	20250114	145400	193477390	7990	7990	7990	7990	0
280	20250114	145300	193477390	7990	7990	7990	7990	8
281	20250114	145200	193413470	7990	7990	7990	7990	0
282	20250114	145100	193413470	7990	7990	7990	7990	19
283	20250114	145000	193261660	8010	7980	8010	7980	116
284	20250114	144900	192334240	8030	7980	8030	7980	5
285	20250114	144800	192294140	8030	7990	8030	7990	427
286	20250114	144700	188869860	8020	8020	8020	8020	0
287	20250114	144600	188869860	8020	8020	8020	8020	0
288	20250114	144500	188869860	8020	7990	8020	7990	125
289	20250114	144400	187871080	7990	7990	7990	7990	6
290	20250114	144300	187823140	7990	7990	7990	7990	0
291	20250114	144200	187823140	7990	7990	7990	7990	81
292	20250114	144100	187175950	7990	7990	7990	7990	36
293	20250114	144000	186888310	7990	7990	7990	7990	1
294	20250114	143900	186880320	7990	7980	7990	7980	6
295	20250114	143800	186832390	7990	7990	7990	7990	421
296	20250114	143700	183468600	8000	8000	8000	8000	0
297	20250114	143600	183468600	8000	8000	8000	8000	210
298	20250114	143500	181788600	8000	8000	8000	8000	0
299	20250114	143400	181788600	8000	8000	8000	8000	0
300	20250114	143300	181788600	8000	8000	8000	8000	0
301	20250114	143200	181788600	8000	8000	8000	8000	0
302	20250114	143100	181788600	8000	8000	8000	8000	0
303	20250114	143000	181788600	8000	8000	8000	8000	1
304	20250114	142900	181780600	8000	8000	8000	8000	16
305	20250114	142800	181652600	8000	8000	8000	8000	100
306	20250114	142700	180852600	8000	8000	8000	8000	90
307	20250114	142600	180132600	7980	7980	7980	7980	0
308	20250114	142500	180132600	7980	7980	7980	7980	30
309	20250114	142400	179893200	7980	8020	8020	7980	3
310	20250114	142300	179869180	8020	8020	8020	8020	0
311	20250114	142200	179869180	8020	8020	8020	8020	1
312	20250114	142100	179861160	7980	7980	7980	7980	207
313	20250114	142000	178209300	7980	7990	7990	7980	31
314	20250114	141900	177961620	7990	7990	7990	7990	16
315	20250114	141800	177833780	7990	7990	7990	7990	0
316	20250114	141700	177833780	7990	7990	7990	7990	0
317	20250114	141600	177833780	7990	7990	7990	7990	20
318	20250114	141500	177673980	7990	7990	7990	7990	29
319	20250114	141400	177442270	7990	7990	7990	7990	0
320	20250114	141300	177442270	7990	7990	7990	7990	1
321	20250114	141200	177434280	8010	8010	8010	8010	3
322	20250114	141100	177410250	7980	7980	7980	7980	0
323	20250114	141000	177410250	7980	7980	7980	7980	0
324	20250114	140900	177410250	7980	7980	7980	7980	0
325	20250114	140800	177410250	7980	7980	7980	7980	0
326	20250114	140700	177410250	7980	7980	7980	7980	0
327	20250114	140600	177410250	7980	7980	7980	7980	226
328	20250114	140500	175606770	8010	8010	8010	8010	1
329	20250114	140400	175598760	7980	7980	7980	7980	0
330	20250114	140300	175598760	7980	7980	7980	7980	0
331	20250114	140200	175598760	7980	7980	7980	7980	0
332	20250114	140100	175598760	7980	7980	7980	7980	0
333	20250114	140000	175598760	7980	8000	8000	7980	990
334	20250114	135900	167687270	8000	8000	8000	8000	0
335	20250114	135800	167687270	8000	8000	8000	8000	0
336	20250114	135700	167687270	8000	8000	8000	8000	0
337	20250114	135600	167687270	8000	8000	8000	8000	0
338	20250114	135500	167687270	8000	8010	8010	8000	224
339	20250114	135400	165894990	8010	8010	8010	8010	0
340	20250114	135300	165894990	8010	8010	8010	8010	5
341	20250114	135200	165854940	8030	8030	8030	8030	50
342	20250114	135100	165453440	8030	8030	8030	8030	0
343	20250114	135000	165453440	8030	8030	8030	8030	0
344	20250114	134900	165453440	8030	8030	8030	8030	0
345	20250114	134800	165453440	8030	8030	8030	8030	0
346	20250114	134700	165453440	8030	8030	8030	8030	0
347	20250114	134600	165453440	8030	8030	8030	8030	0
348	20250114	134500	165453440	8030	8030	8030	8030	0
349	20250114	134400	165453440	8030	8030	8030	8030	0
350	20250114	134300	165453440	8030	8030	8030	8030	0
351	20250114	134200	165453440	8030	8030	8030	8030	38
352	20250114	134100	165148300	8030	8030	8030	8030	0
353	20250114	134000	165148300	8030	8030	8030	8030	0
354	20250114	133900	165148300	8030	8030	8030	8030	65
355	20250114	133800	164626350	8040	8040	8040	8040	0
356	20250114	133700	164626350	8040	8020	8040	8020	1128
357	20250114	133600	155577910	8020	8020	8020	8020	0
358	20250114	133500	155577910	8020	8020	8020	8020	120
359	20250114	133400	154615510	8030	8030	8030	8030	0
360	20250114	133300	154615510	8030	8030	8030	8030	14
361	20250114	133200	154503090	8030	8030	8030	8030	20
362	20250114	133100	154342490	8030	8030	8030	8030	0
363	20250114	133000	154342490	8030	8010	8030	8010	425
364	20250114	132900	150935840	8010	8010	8010	8010	1038
365	20250114	132800	142621460	8010	8010	8010	8010	0
366	20250114	132700	142621460	8010	8010	8010	8010	0
367	20250114	132600	142621460	8010	8010	8010	8010	1
368	20250114	132500	142613450	8020	8020	8020	8020	0
369	20250114	132400	142613450	8020	8020	8020	8020	0
370	20250114	132300	142613450	8020	8020	8020	8020	0
371	20250114	132200	142613450	8020	8020	8020	8020	0
372	20250114	132100	142613450	8020	8020	8020	8020	56
373	20250114	132000	142164330	8020	8020	8020	8020	0
374	20250114	131900	142164330	8020	8030	8030	8020	51
375	20250114	131800	141755300	8020	8020	8020	8020	0
376	20250114	131700	141755300	8020	8020	8020	8020	0
377	20250114	131600	141755300	8020	8020	8020	8020	0
378	20250114	131500	141755300	8020	8020	8020	8020	0
379	20250114	131400	141755300	8020	8020	8020	8020	10
380	20250114	131300	141675100	8010	8010	8010	8010	0
381	20250114	131200	141675100	8010	8010	8010	8010	0
382	20250114	131100	141675100	8010	8030	8030	8010	2
383	20250114	131000	141659060	8020	8020	8020	8020	17
384	20250114	130900	141522720	7990	7990	7990	7990	0
385	20250114	130800	141522720	7990	7990	7990	7990	0
386	20250114	130700	141522720	7990	7990	7990	7990	0
387	20250114	130600	141522720	7990	7990	7990	7990	0
388	20250114	130500	141522720	7990	8000	8000	7990	600
389	20250114	130400	136726610	8000	8000	8000	8000	0
390	20250114	130300	136726610	8000	8000	8020	8000	213
391	20250114	130200	135022370	8000	8000	8000	8000	0
392	20250114	130100	135022370	8000	8000	8000	8000	1
393	20250114	130000	135014370	8020	8020	8020	8020	100
394	20250114	125900	134212370	8020	8020	8020	8020	0
395	20250114	125800	134212370	8020	8020	8020	8020	100
396	20250114	125700	133410370	8030	8030	8030	8030	787
397	20250114	125600	127090760	8020	8020	8020	8020	0
398	20250114	125500	127090760	8020	8020	8020	8020	1
399	20250114	125400	127082740	8030	8030	8030	8020	308
400	20250114	125300	124609800	8030	8030	8030	8030	34
401	20250114	125200	124336780	8020	8020	8020	8020	200
402	20250114	125100	122732780	8010	8010	8010	8010	445
403	20250114	125000	119168330	7990	7990	7990	7990	0
404	20250114	124900	119168330	7990	7990	7990	7990	0
405	20250114	124800	119168330	7990	7990	7990	7990	0
406	20250114	124700	119168330	7990	7990	7990	7990	0
407	20250114	124600	119168330	7990	7990	7990	7990	0
408	20250114	124500	119168330	7990	7990	7990	7990	0
409	20250114	124400	119168330	7990	8000	8000	7990	155
410	20250114	124300	117929780	8000	8000	8000	8000	0
411	20250114	124200	117929780	8000	8000	8000	8000	1
412	20250114	124100	117921780	8030	7990	8030	7990	95
413	20250114	124000	117160860	8040	8020	8040	8020	334
414	20250114	123900	114477700	7980	7980	7980	7980	1
415	20250114	123800	114469720	8000	7970	8000	7970	367
416	20250114	123700	111533750	8000	8000	8000	8000	0
417	20250114	123600	111533750	8000	8000	8000	8000	145
418	20250114	123500	110373750	7960	7960	7960	7960	0
419	20250114	123400	110373750	7960	7960	7960	7960	1
420	20250114	123300	110365790	7960	7960	7960	7960	0
421	20250114	123200	110365790	7960	7950	7960	7950	2
422	20250114	123100	110349880	8000	7980	8020	7950	2483
423	20250114	123000	90501420	7980	7970	7980	7970	595
424	20250114	122900	85758350	7960	7960	7960	7960	0
425	20250114	122800	85758350	7960	7960	7960	7960	1
426	20250114	122700	85750390	7940	7940	7940	7940	0
427	20250114	122600	85750390	7940	7940	7940	7940	0
428	20250114	122500	85750390	7940	7940	7940	7940	0
429	20250114	122400	85750390	7940	7940	7940	7940	0
430	20250114	122300	85750390	7940	7940	7940	7940	1
431	20250114	122200	85742450	7960	7960	7960	7960	0
432	20250114	122100	85742450	7960	7960	7960	7960	50
433	20250114	122000	85344450	7940	7940	7940	7940	0
434	20250114	121900	85344450	7940	7940	7940	7940	0
435	20250114	121800	85344450	7940	7940	7940	7940	0
436	20250114	121700	85344450	7940	7940	7940	7940	0
437	20250114	121600	85344450	7940	7940	7940	7940	0
438	20250114	121500	85344450	7940	7940	7940	7940	0
439	20250114	121400	85344450	7940	7940	7940	7940	0
440	20250114	121300	85344450	7940	7940	7940	7940	0
441	20250114	121200	85344450	7940	7940	7940	7940	2
442	20250114	121100	85328570	7960	7960	7960	7960	0
443	20250114	121000	85328570	7960	7960	7960	7960	0
444	20250114	120900	85328570	7960	7960	7960	7960	90
445	20250114	120800	84612170	7960	7960	7960	7960	0
446	20250114	120700	84612170	7960	7960	7960	7960	91
447	20250114	120600	83887810	7960	7960	7960	7960	0
448	20250114	120500	83887810	7960	7960	7960	7960	0
449	20250114	120400	83887810	7960	7960	7960	7960	0
450	20250114	120300	83887810	7960	7960	7960	7960	0
451	20250114	120200	83887810	7960	7960	7960	7960	0
452	20250114	120100	83887810	7960	7960	7960	7960	0
453	20250114	120000	83887810	7960	7960	7960	7960	1
454	20250114	115900	83879850	7920	7920	7920	7920	0
455	20250114	115800	83879850	7920	7920	7920	7920	12
456	20250114	115700	83784810	7920	7920	7920	7920	0
457	20250114	115600	83784810	7920	7920	7920	7920	0
458	20250114	115500	83784810	7920	7920	7920	7920	0
459	20250114	115400	83784810	7920	7920	7920	7920	1
460	20250114	115300	83776890	7920	7920	7920	7920	0
461	20250114	115200	83776890	7920	7920	7920	7920	0
462	20250114	115100	83776890	7920	7920	7920	7920	0
463	20250114	115000	83776890	7920	7920	7920	7920	0
464	20250114	114900	83776890	7920	7920	7920	7920	0
465	20250114	114800	83776890	7920	7920	7920	7920	0
466	20250114	114700	83776890	7920	7920	7920	7920	0
467	20250114	114600	83776890	7920	7920	7920	7920	0
468	20250114	114500	83776890	7920	7920	7920	7920	0
469	20250114	114400	83776890	7920	7920	7920	7920	0
470	20250114	114300	83776890	7920	7920	7920	7920	0
471	20250114	114200	83776890	7920	7920	7920	7920	0
472	20250114	114100	83776890	7920	7950	7950	7920	42
473	20250114	114000	83443020	7950	7940	7950	7940	449
474	20250114	113900	79873790	7940	7940	7940	7940	0
475	20250114	113800	79873790	7940	7940	7940	7940	0
476	20250114	113700	79873790	7940	7940	7940	7940	0
477	20250114	113600	79873790	7940	7940	7940	7940	0
478	20250114	113500	79873790	7940	7940	7940	7940	0
479	20250114	113400	79873790	7940	7940	7940	7940	1
480	20250114	113300	79865850	7940	7940	7940	7940	0
481	20250114	113200	79865850	7940	7930	7940	7930	32
482	20250114	113100	79612080	7930	7930	7930	7930	0
483	20250114	113000	79612080	7930	7930	7930	7930	0
484	20250114	112900	79612080	7930	7930	7930	7930	0
485	20250114	112800	79612080	7930	7930	7930	7930	0
486	20250114	112700	79612080	7930	7930	7930	7930	0
487	20250114	112600	79612080	7930	7930	7930	7930	0
488	20250114	112500	79612080	7930	7930	7930	7930	0
489	20250114	112400	79612080	7930	7930	7930	7930	0
490	20250114	112300	79612080	7930	7930	7930	7930	0
491	20250114	112200	79612080	7930	7930	7930	7930	0
492	20250114	112100	79612080	7930	7930	7930	7930	0
493	20250114	112000	79612080	7930	7930	7930	7930	0
494	20250114	111900	79612080	7930	7910	7930	7910	660
495	20250114	111800	74391460	7930	7930	7930	7930	0
496	20250114	111700	74391460	7930	7930	7930	7930	0
497	20250114	111600	74391460	7930	7930	7930	7930	0
498	20250114	111500	74391460	7930	7930	7930	7930	0
499	20250114	111400	74391460	7930	7930	7930	7930	0
500	20250114	111300	74391460	7930	7930	7930	7930	0
501	20250114	111200	74391460	7930	7930	7930	7930	0
502	20250114	111100	74391460	7930	7930	7930	7930	0
503	20250114	111000	74391460	7930	7930	7930	7930	50
504	20250114	110900	73994960	7930	7930	7930	7930	0
505	20250114	110800	73994960	7930	7930	7930	7930	110
506	20250114	110700	73122660	7930	7930	7930	7930	1
507	20250114	110600	73114730	7920	7920	7920	7920	0
508	20250114	110500	73114730	7920	7920	7920	7920	31
509	20250114	110400	72869210	7920	7920	7920	7920	20
510	20250114	110300	72710810	7920	7920	7920	7920	0
511	20250114	110200	72710810	7920	7920	7920	7920	90
512	20250114	110100	71998010	7920	7920	7920	7920	139
513	20250114	110000	70897130	7930	7930	7930	7930	0
514	20250114	105900	70897130	7930	7930	7930	7930	0
515	20250114	105800	70897130	7930	7930	7930	7930	90
516	20250114	105700	70183430	7930	7930	7930	7930	0
517	20250114	105600	70183430	7930	7930	7930	7930	0
518	20250114	105500	70183430	7930	7930	7930	7930	63
519	20250114	105400	69683840	7950	7950	7950	7950	0
520	20250114	105300	69683840	7950	7950	7950	7950	0
521	20250114	105200	69683840	7950	7950	7950	7950	0
522	20250114	105100	69683840	7950	7950	7950	7950	0
523	20250114	105000	69683840	7950	7950	7950	7950	0
524	20250114	104900	69683840	7950	7950	7950	7950	0
525	20250114	104800	69683840	7950	7950	7950	7950	0
526	20250114	104700	69683840	7950	7950	7950	7950	0
527	20250114	104600	69683840	7950	7950	7950	7950	94
528	20250114	104500	68936540	7950	7950	7950	7950	1
529	20250114	104400	68928590	7910	7910	7910	7910	700
530	20250114	104300	63391590	7910	7910	7910	7910	0
531	20250114	104200	63391590	7910	7910	7910	7910	0
532	20250114	104100	63391590	7910	7910	7910	7910	0
533	20250114	104000	63391590	7910	7910	7910	7910	150
534	20250114	103900	62205090	7910	7910	7910	7910	0
535	20250114	103800	62205090	7910	7910	7910	7910	0
536	20250114	103700	62205090	7910	7940	7940	7910	191
537	20250114	103600	60688580	7940	7940	7940	7940	0
538	20250114	103500	60688580	7940	7940	7940	7940	0
539	20250114	103400	60688580	7940	7940	7940	7940	0
540	20250114	103300	60688580	7940	7940	7940	7940	0
541	20250114	103200	60688580	7940	7960	7960	7940	143
542	20250114	103100	59553140	7950	7950	7950	7950	25
543	20250114	103000	59354390	7940	7940	7940	7940	179
544	20250114	102900	57933130	7930	7930	7930	7930	0
545	20250114	102800	57933130	7930	7930	7930	7930	0
546	20250114	102700	57933130	7930	7930	7930	7930	0
547	20250114	102600	57933130	7930	7930	7930	7930	0
548	20250114	102500	57933130	7930	7930	7930	7930	0
549	20250114	102400	57933130	7930	7930	7930	7930	5
550	20250114	102300	57893480	7930	7930	7930	7930	45
551	20250114	102200	57536630	7930	7930	7930	7930	0
552	20250114	102100	57536630	7930	7930	7930	7930	0
553	20250114	102000	57536630	7930	7930	7930	7930	0
554	20250114	101900	57536630	7930	7930	7930	7930	1
555	20250114	101800	57528700	7920	7920	7920	7920	2
556	20250114	101700	57512860	7920	7920	7920	7920	297
557	20250114	101600	55160620	7920	7920	7920	7920	0
558	20250114	101500	55160620	7920	7920	7920	7920	0
559	20250114	101400	55160620	7920	7920	7920	7920	0
560	20250114	101300	55160620	7920	7920	7920	7920	216
561	20250114	101200	53449900	7920	7920	7920	7920	538
562	20250114	101100	49188940	7920	7920	7920	7920	63
563	20250114	101000	48689980	7940	7940	7940	7940	0
564	20250114	100900	48689980	7940	7940	7940	7940	0
565	20250114	100800	48689980	7940	7940	7940	7940	5
566	20250114	100700	48650280	7940	7940	7940	7940	0
567	20250114	100600	48650280	7940	7940	7940	7940	100
568	20250114	100500	47856280	7920	7920	7920	7920	0
569	20250114	100400	47856280	7920	7920	7920	7920	0
570	20250114	100300	47856280	7920	7920	7920	7920	2
571	20250114	100200	47840440	7920	7920	7920	7920	90
572	20250114	100100	47127640	7930	7930	7930	7930	500
573	20250114	100000	43162640	7920	7920	7920	7920	0
574	20250114	095900	43162640	7920	7920	7920	7920	0
575	20250114	095800	43162640	7920	7920	7920	7920	0
576	20250114	095700	43162640	7920	7920	7920	7920	0
577	20250114	095600	43162640	7920	7920	7920	7920	0
578	20250114	095500	43162640	7920	7920	7920	7920	0
579	20250114	095400	43162640	7920	7960	7960	7920	461
580	20250114	095300	39507680	7960	7960	7960	7960	25
581	20250114	095200	39308680	7960	7960	7960	7960	0
582	20250114	095100	39308680	7960	7960	7960	7960	0
583	20250114	095000	39308680	7960	7960	7960	7960	0
584	20250114	094900	39308680	7960	7960	7960	7960	0
585	20250114	094800	39308680	7960	7960	7960	7960	381
586	20250114	094700	36275920	7970	7970	7970	7970	19
587	20250114	094600	36124490	7970	7970	7970	7970	59
588	20250114	094500	35654260	7990	7990	7990	7990	0
589	20250114	094400	35654260	7990	7990	7990	7990	0
590	20250114	094300	35654260	7990	7990	7990	7990	2
591	20250114	094200	35638280	7960	7960	7960	7960	0
592	20250114	094100	35638280	7960	7960	7980	7960	379
593	20250114	094000	32616540	7960	7960	7960	7960	0
594	20250114	093900	32616540	7960	7950	7960	7950	18
595	20250114	093800	32473280	7950	7950	7950	7950	0
596	20250114	093700	32473280	7950	7950	7950	7950	0
597	20250114	093600	32473280	7950	7950	7950	7950	10
598	20250114	093500	32393780	7940	7940	7940	7940	0
599	20250114	093400	32393780	7940	7940	7940	7940	106
600	20250114	093300	31552140	7910	7950	7950	7910	2
601	20250114	093200	31536280	7910	7910	7910	7910	0
602	20250114	093100	31536280	7910	7910	7910	7910	0
603	20250114	093000	31536280	7910	7910	7910	7910	0
604	20250114	092900	31536280	7910	7910	7910	7910	0
605	20250114	092800	31536280	7910	7910	7910	7910	0
606	20250114	092700	31536280	7910	7910	7910	7910	0
607	20250114	092600	31536280	7910	7910	7910	7910	10
608	20250114	092500	31457180	7910	7910	7910	7910	1
609	20250114	092400	31449270	7910	7910	7910	7910	0
610	20250114	092300	31449270	7910	7910	7910	7910	1
611	20250114	092200	31441360	7900	7900	7900	7900	0
612	20250114	092100	31441360	7900	7900	7900	7900	0
613	20250114	092000	31441360	7900	7900	7900	7900	0
614	20250114	091900	31441360	7900	7920	7920	7900	1480
615	20250114	091800	19729510	7940	7940	7940	7940	0
616	20250114	091700	19729510	7940	7950	7950	7940	70
617	20250114	091600	19173610	7960	7960	7960	7960	0
618	20250114	091500	19173610	7960	7960	7960	7960	0
619	20250114	091400	19173610	7960	7960	7960	7960	10
620	20250114	091300	19094010	7990	7990	7990	7990	0
621	20250114	091200	19094010	7990	7990	7990	7990	41
622	20250114	091100	18766420	8000	8000	8000	8000	0
623	20250114	091000	18766420	8000	8000	8000	8000	0
624	20250114	090900	18766420	8000	8000	8000	8000	0
625	20250114	090800	18766420	8000	8000	8000	8000	150
626	20250114	090700	17566420	8000	8000	8000	8000	90
627	20250114	090600	16846420	8000	8000	8000	8000	300
628	20250114	090500	14446420	8000	8000	8000	8000	0
629	20250114	090400	14446420	8000	8000	8020	8000	153
630	20250114	090300	13222330	8000	7960	8010	7960	604
631	20250114	090200	8391880	7980	7950	7980	7950	248
632	20250114	090100	6413030	7930	7930	7930	7930	770
633	20250114	090000	306930	7870	7870	7870	7870	39