KissMeData/307930/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211200	903714950	5010	5010	5010	5010	1570
3	20250107	211100	903714950	5010	5010	5010	5010	0
4	20250107	211000	903714950	5010	5010	5010	5010	0
5	20250107	210900	903714950	5010	5010	5010	5010	0
6	20250107	210800	903714950	5010	5010	5010	5010	0
7	20250107	210700	903714950	5010	5010	5010	5010	0
8	20250107	210600	903714950	5010	5010	5010	5010	0
9	20250107	210500	903714950	5010	5010	5010	5010	0
10	20250107	210400	903714950	5010	5010	5010	5010	0
11	20250107	210300	903714950	5010	5010	5010	5010	0
12	20250107	210200	903714950	5010	5010	5010	5010	0
13	20250107	210100	903714950	5010	5010	5010	5010	0
14	20250107	210000	903714950	5010	5010	5010	5010	0
15	20250107	205900	903714950	5010	5010	5010	5010	0
16	20250107	205800	903714950	5010	5010	5010	5010	0
17	20250107	205700	903714950	5010	5010	5010	5010	0
18	20250107	205600	903714950	5010	5010	5010	5010	0
19	20250107	205500	903714950	5010	5010	5010	5010	0
20	20250107	205400	903714950	5010	5010	5010	5010	0
21	20250107	205300	903714950	5010	5010	5010	5010	0
22	20250107	205200	903714950	5010	5010	5010	5010	0
23	20250107	205100	903714950	5010	5010	5010	5010	0
24	20250107	205000	903714950	5010	5010	5010	5010	0
25	20250107	204900	903714950	5010	5010	5010	5010	0
26	20250107	204800	903714950	5010	5010	5010	5010	0
27	20250107	204700	903714950	5010	5010	5010	5010	0
28	20250107	204600	903714950	5010	5010	5010	5010	0
29	20250107	204500	903714950	5010	5010	5010	5010	0
30	20250107	204400	903714950	5010	5010	5010	5010	0
31	20250107	204300	903714950	5010	5010	5010	5010	0
32	20250107	204200	903714950	5010	5010	5010	5010	1570
33	20250107	204100	903714950	5010	5010	5010	5010	0
34	20250107	204000	903714950	5010	5010	5010	5010	0
35	20250107	203900	903714950	5010	5010	5010	5010	0
36	20250107	203800	903714950	5010	5010	5010	5010	0
37	20250107	203700	903714950	5010	5010	5010	5010	0
38	20250107	203600	903714950	5010	5010	5010	5010	0
39	20250107	203500	903714950	5010	5010	5010	5010	0
40	20250107	203400	903714950	5010	5010	5010	5010	0
41	20250107	203300	903714950	5010	5010	5010	5010	0
42	20250107	203200	903714950	5010	5010	5010	5010	0
43	20250107	203100	903714950	5010	5010	5010	5010	0
44	20250107	203000	903714950	5010	5010	5010	5010	0
45	20250107	202900	903714950	5010	5010	5010	5010	0
46	20250107	202800	903714950	5010	5010	5010	5010	0
47	20250107	202700	903714950	5010	5010	5010	5010	0
48	20250107	202600	903714950	5010	5010	5010	5010	0
49	20250107	202500	903714950	5010	5010	5010	5010	0
50	20250107	202400	903714950	5010	5010	5010	5010	0
51	20250107	202300	903714950	5010	5010	5010	5010	0
52	20250107	202200	903714950	5010	5010	5010	5010	0
53	20250107	202100	903714950	5010	5010	5010	5010	0
54	20250107	202000	903714950	5010	5010	5010	5010	0
55	20250107	201900	903714950	5010	5010	5010	5010	0
56	20250107	201800	903714950	5010	5010	5010	5010	0
57	20250107	201700	903714950	5010	5010	5010	5010	0
58	20250107	201600	903714950	5010	5010	5010	5010	0
59	20250107	201500	903714950	5010	5010	5010	5010	0
60	20250107	201400	903714950	5010	5010	5010	5010	0
61	20250107	201300	903714950	5010	5010	5010	5010	0
62	20250107	201200	903714950	5010	5010	5010	5010	1570
63	20250107	201100	903714950	5010	5010	5010	5010	0
64	20250107	201000	903714950	5010	5010	5010	5010	0
65	20250107	200900	903714950	5010	5010	5010	5010	0
66	20250107	200800	903714950	5010	5010	5010	5010	0
67	20250107	200700	903714950	5010	5010	5010	5010	0
68	20250107	200600	903714950	5010	5010	5010	5010	0
69	20250107	200500	903714950	5010	5010	5010	5010	0
70	20250107	200400	903714950	5010	5010	5010	5010	0
71	20250107	200300	903714950	5010	5010	5010	5010	0
72	20250107	200200	903714950	5010	5010	5010	5010	0
73	20250107	200100	903714950	5010	5010	5010	5010	0
74	20250107	200000	903714950	5010	5010	5010	5010	0
75	20250107	195900	903714950	5010	5010	5010	5010	0
76	20250107	195800	903714950	5010	5010	5010	5010	0
77	20250107	195700	903714950	5010	5010	5010	5010	0
78	20250107	195600	903714950	5010	5010	5010	5010	0
79	20250107	195500	903714950	5010	5010	5010	5010	0
80	20250107	195400	903714950	5010	5010	5010	5010	0
81	20250107	195300	903714950	5010	5010	5010	5010	0
82	20250107	195200	903714950	5010	5010	5010	5010	0
83	20250107	195100	903714950	5010	5010	5010	5010	0
84	20250107	195000	903714950	5010	5010	5010	5010	0
85	20250107	194900	903714950	5010	5010	5010	5010	0
86	20250107	194800	903714950	5010	5010	5010	5010	0
87	20250107	194700	903714950	5010	5010	5010	5010	0
88	20250107	194600	903714950	5010	5010	5010	5010	0
89	20250107	194500	903714950	5010	5010	5010	5010	0
90	20250107	194400	903714950	5010	5010	5010	5010	0
91	20250107	194300	903714950	5010	5010	5010	5010	0
92	20250107	194200	903714950	5010	5010	5010	5010	1570
93	20250107	194100	903714950	5010	5010	5010	5010	0
94	20250107	194000	903714950	5010	5010	5010	5010	0
95	20250107	193900	903714950	5010	5010	5010	5010	0
96	20250107	193800	903714950	5010	5010	5010	5010	0
97	20250107	193700	903714950	5010	5010	5010	5010	0
98	20250107	193600	903714950	5010	5010	5010	5010	0
99	20250107	193500	903714950	5010	5010	5010	5010	0
100	20250107	193400	903714950	5010	5010	5010	5010	0
101	20250107	193300	903714950	5010	5010	5010	5010	0
102	20250107	193200	903714950	5010	5010	5010	5010	0
103	20250107	193100	903714950	5010	5010	5010	5010	0
104	20250107	193000	903714950	5010	5010	5010	5010	0
105	20250107	192900	903714950	5010	5010	5010	5010	0
106	20250107	192800	903714950	5010	5010	5010	5010	0
107	20250107	192700	903714950	5010	5010	5010	5010	0
108	20250107	192600	903714950	5010	5010	5010	5010	0
109	20250107	192500	903714950	5010	5010	5010	5010	0
110	20250107	192400	903714950	5010	5010	5010	5010	0
111	20250107	192300	903714950	5010	5010	5010	5010	0
112	20250107	192200	903714950	5010	5010	5010	5010	0
113	20250107	192100	903714950	5010	5010	5010	5010	0
114	20250107	192000	903714950	5010	5010	5010	5010	0
115	20250107	191900	903714950	5010	5010	5010	5010	0
116	20250107	191800	903714950	5010	5010	5010	5010	0
117	20250107	191700	903714950	5010	5010	5010	5010	0
118	20250107	191600	903714950	5010	5010	5010	5010	0
119	20250107	191500	903714950	5010	5010	5010	5010	0
120	20250107	191400	903714950	5010	5010	5010	5010	0
121	20250107	191300	903714950	5010	5010	5010	5010	0
122	20250107	191200	903714950	5010	5010	5010	5010	1570
123	20250107	191100	903714950	5010	5010	5010	5010	0
124	20250107	191000	903714950	5010	5010	5010	5010	0
125	20250107	190900	903714950	5010	5010	5010	5010	0
126	20250107	190800	903714950	5010	5010	5010	5010	0
127	20250107	190700	903714950	5010	5010	5010	5010	0
128	20250107	190600	903714950	5010	5010	5010	5010	0
129	20250107	190500	903714950	5010	5010	5010	5010	0
130	20250107	190400	903714950	5010	5010	5010	5010	0
131	20250107	190300	903714950	5010	5010	5010	5010	0
132	20250107	190200	903714950	5010	5010	5010	5010	0
133	20250107	190100	903714950	5010	5010	5010	5010	0
134	20250107	190000	903714950	5010	5010	5010	5010	0
135	20250107	185900	903714950	5010	5010	5010	5010	0
136	20250107	185800	903714950	5010	5010	5010	5010	0
137	20250107	185700	903714950	5010	5010	5010	5010	0
138	20250107	185600	903714950	5010	5010	5010	5010	0
139	20250107	185500	903714950	5010	5010	5010	5010	0
140	20250107	185400	903714950	5010	5010	5010	5010	0
141	20250107	185300	903714950	5010	5010	5010	5010	0
142	20250107	185200	903714950	5010	5010	5010	5010	0
143	20250107	185100	903714950	5010	5010	5010	5010	0
144	20250107	185000	903714950	5010	5010	5010	5010	0
145	20250107	184900	903714950	5010	5010	5010	5010	0
146	20250107	184800	903714950	5010	5010	5010	5010	0
147	20250107	184700	903714950	5010	5010	5010	5010	0
148	20250107	184600	903714950	5010	5010	5010	5010	0
149	20250107	184500	903714950	5010	5010	5010	5010	0
150	20250107	184400	903714950	5010	5010	5010	5010	0
151	20250107	184300	903714950	5010	5010	5010	5010	0
152	20250107	184200	903714950	5010	5010	5010	5010	1570
153	20250107	184100	903714950	5010	5010	5010	5010	0
154	20250107	184000	903714950	5010	5010	5010	5010	0
155	20250107	183900	903714950	5010	5010	5010	5010	0
156	20250107	183800	903714950	5010	5010	5010	5010	0
157	20250107	183700	903714950	5010	5010	5010	5010	0
158	20250107	183600	903714950	5010	5010	5010	5010	0
159	20250107	183500	903714950	5010	5010	5010	5010	0
160	20250107	183400	903714950	5010	5010	5010	5010	0
161	20250107	183300	903714950	5010	5010	5010	5010	0
162	20250107	183200	903714950	5010	5010	5010	5010	0
163	20250107	183100	903714950	5010	5010	5010	5010	0
164	20250107	183000	903714950	5010	5010	5010	5010	0
165	20250107	182900	903714950	5010	5010	5010	5010	0
166	20250107	182800	903714950	5010	5010	5010	5010	0
167	20250107	182700	903714950	5010	5010	5010	5010	0
168	20250107	182600	903714950	5010	5010	5010	5010	0
169	20250107	182500	903714950	5010	5010	5010	5010	0
170	20250107	182400	903714950	5010	5010	5010	5010	0
171	20250107	182300	903714950	5010	5010	5010	5010	0
172	20250107	182200	903714950	5010	5010	5010	5010	0
173	20250107	182100	903714950	5010	5010	5010	5010	0
174	20250107	182000	903714950	5010	5010	5010	5010	0
175	20250107	181900	903714950	5010	5010	5010	5010	0
176	20250107	181800	903714950	5010	5010	5010	5010	0
177	20250107	181700	903714950	5010	5010	5010	5010	0
178	20250107	181600	903714950	5010	5010	5010	5010	0
179	20250107	181500	903714950	5010	5010	5010	5010	0
180	20250107	181400	903714950	5010	5010	5010	5010	0
181	20250107	181300	903714950	5010	5010	5010	5010	0
182	20250107	181200	903714950	5010	5010	5010	5010	1570
183	20250107	181100	903714950	5010	5010	5010	5010	0
184	20250107	181000	903714950	5010	5010	5010	5010	0
185	20250107	180900	903714950	5010	5010	5010	5010	0
186	20250107	180800	903714950	5010	5010	5010	5010	0
187	20250107	180700	903714950	5010	5010	5010	5010	0
188	20250107	180600	903714950	5010	5010	5010	5010	0
189	20250107	180500	903714950	5010	5010	5010	5010	0
190	20250107	180400	903714950	5010	5010	5010	5010	0
191	20250107	180300	903714950	5010	5010	5010	5010	0
192	20250107	180200	903714950	5010	5010	5010	5010	0
193	20250107	180100	903714950	5010	5010	5010	5010	0
194	20250107	180000	903714950	5010	5010	5010	5010	0
195	20250107	175900	903714950	5010	5010	5010	5010	0
196	20250107	175800	903714950	5010	5010	5010	5010	0
197	20250107	175700	903714950	5010	5010	5010	5010	0
198	20250107	175600	903714950	5010	5010	5010	5010	0
199	20250107	175500	903714950	5010	5010	5010	5010	0
200	20250107	175400	903714950	5010	5010	5010	5010	0
201	20250107	175300	903714950	5010	5010	5010	5010	0
202	20250107	175200	903714950	5010	5010	5010	5010	0
203	20250107	175100	903714950	5010	5010	5010	5010	0
204	20250107	175000	903714950	5010	5010	5010	5010	0
205	20250107	174900	903714950	5010	5010	5010	5010	0
206	20250107	174800	903714950	5010	5010	5010	5010	0
207	20250107	174700	903714950	5010	5010	5010	5010	0
208	20250107	174600	903714950	5010	5010	5010	5010	0
209	20250107	174500	903714950	5010	5010	5010	5010	0
210	20250107	174400	903714950	5010	5010	5010	5010	0
211	20250107	174300	903714950	5010	5010	5010	5010	0
212	20250107	174200	903714950	5010	5010	5010	5010	1570
213	20250107	174100	903714950	5010	5010	5010	5010	0
214	20250107	174000	903714950	5010	5010	5010	5010	0
215	20250107	173900	903714950	5010	5010	5010	5010	0
216	20250107	173800	903714950	5010	5010	5010	5010	0
217	20250107	173700	903714950	5010	5010	5010	5010	0
218	20250107	173600	903714950	5010	5010	5010	5010	0
219	20250107	173500	903714950	5010	5010	5010	5010	0
220	20250107	173400	903714950	5010	5010	5010	5010	0
221	20250107	173300	903714950	5010	5010	5010	5010	0
222	20250107	173200	903714950	5010	5010	5010	5010	0
223	20250107	173100	903714950	5010	5010	5010	5010	0
224	20250107	173000	903714950	5010	5010	5010	5010	0
225	20250107	172900	903714950	5010	5010	5010	5010	0
226	20250107	172800	903714950	5010	5010	5010	5010	0
227	20250107	172700	903714950	5010	5010	5010	5010	0
228	20250107	172600	903714950	5010	5010	5010	5010	0
229	20250107	172500	903714950	5010	5010	5010	5010	0
230	20250107	172400	903714950	5010	5010	5010	5010	0
231	20250107	172300	903714950	5010	5010	5010	5010	0
232	20250107	172200	903714950	5010	5010	5010	5010	0
233	20250107	172100	903714950	5010	5010	5010	5010	0
234	20250107	172000	903714950	5010	5010	5010	5010	0
235	20250107	171900	903714950	5010	5010	5010	5010	0
236	20250107	171800	903714950	5010	5010	5010	5010	0
237	20250107	171700	903714950	5010	5010	5010	5010	0
238	20250107	171600	903714950	5010	5010	5010	5010	0
239	20250107	171500	903714950	5010	5010	5010	5010	0
240	20250107	171400	903714950	5010	5010	5010	5010	0
241	20250107	171300	903714950	5010	5010	5010	5010	0
242	20250107	171200	903714950	5010	5010	5010	5010	1570
243	20250107	171100	903714950	5010	5010	5010	5010	0
244	20250107	171000	903714950	5010	5010	5010	5010	0
245	20250107	170900	903714950	5010	5010	5010	5010	0
246	20250107	170800	903714950	5010	5010	5010	5010	0
247	20250107	170700	903714950	5010	5010	5010	5010	0
248	20250107	170600	903714950	5010	5010	5010	5010	0
249	20250107	170500	903714950	5010	5010	5010	5010	0
250	20250107	170400	903714950	5010	5010	5010	5010	0
251	20250107	170300	903714950	5010	5010	5010	5010	0
252	20250107	170200	903714950	5010	5010	5010	5010	0
253	20250107	170100	903714950	5010	5010	5010	5010	0
254	20250107	170000	903714950	5010	5010	5010	5010	0
255	20250107	165900	903714950	5010	5010	5010	5010	0
256	20250107	165800	903714950	5010	5010	5010	5010	0
257	20250107	165700	903714950	5010	5010	5010	5010	0
258	20250107	165600	903714950	5010	5010	5010	5010	0
259	20250107	165500	903714950	5010	5010	5010	5010	0
260	20250107	165400	903714950	5010	5010	5010	5010	0
261	20250107	165300	903714950	5010	5010	5010	5010	0
262	20250107	165200	903714950	5010	5010	5010	5010	0
263	20250107	165100	903714950	5010	5010	5010	5010	0
264	20250107	165000	903714950	5010	5010	5010	5010	0
265	20250107	164900	903714950	5010	5010	5010	5010	0
266	20250107	164800	903714950	5010	5010	5010	5010	0
267	20250107	164700	903714950	5010	5010	5010	5010	0
268	20250107	164600	903714950	5010	5010	5010	5010	0
269	20250107	164500	903714950	5010	5010	5010	5010	0
270	20250107	164400	903714950	5010	5010	5010	5010	0
271	20250107	164300	903714950	5010	5010	5010	5010	0
272	20250107	164200	903714950	5010	5010	5010	5010	1570
273	20250107	164100	903714950	5010	5010	5010	5010	0
274	20250107	164000	903714950	5010	5010	5010	5010	0
275	20250107	163900	903714950	5010	5010	5010	5010	0
276	20250107	163800	903714950	5010	5010	5010	5010	0
277	20250107	163700	903714950	5010	5010	5010	5010	0
278	20250107	163600	903714950	5010	5010	5010	5010	0
279	20250107	163500	903714950	5010	5010	5010	5010	0
280	20250107	163400	903714950	5010	5010	5010	5010	0
281	20250107	163300	903714950	5010	5010	5010	5010	0
282	20250107	163200	903714950	5010	5010	5010	5010	0
283	20250107	163100	903714950	5010	5010	5010	5010	0
284	20250107	163000	903714950	5010	5010	5010	5010	0
285	20250107	162900	903714950	5010	5010	5010	5010	0
286	20250107	162800	903714950	5010	5010	5010	5010	0
287	20250107	162700	903714950	5010	5010	5010	5010	0
288	20250107	162600	903714950	5010	5010	5010	5010	0
289	20250107	162500	903714950	5010	5010	5010	5010	0
290	20250107	162400	903714950	5010	5010	5010	5010	0
291	20250107	162300	903714950	5010	5010	5010	5010	0
292	20250107	162200	903714950	5010	5010	5010	5010	0
293	20250107	162100	903714950	5010	5010	5010	5010	0
294	20250107	162000	903714950	5010	5010	5010	5010	0
295	20250107	161900	903714950	5010	5010	5010	5010	0
296	20250107	161800	903714950	5010	5010	5010	5010	0
297	20250107	161700	903714950	5010	5010	5010	5010	0
298	20250107	161600	903714950	5010	5010	5010	5010	0
299	20250107	161500	903714950	5010	5010	5010	5010	0
300	20250107	161400	903714950	5010	5010	5010	5010	0
301	20250107	161300	903714950	5010	5010	5010	5010	0
302	20250107	161200	903714950	5010	5010	5010	5010	1570
303	20250107	161100	903714950	5010	5010	5010	5010	0
304	20250107	161000	903714950	5010	5010	5010	5010	0
305	20250107	160900	903714950	5010	5010	5010	5010	0
306	20250107	160800	903714950	5010	5010	5010	5010	0
307	20250107	160700	903714950	5010	5010	5010	5010	0
308	20250107	160600	903714950	5010	5010	5010	5010	0
309	20250107	160500	903714950	5010	5010	5010	5010	0
310	20250107	160400	903714950	5010	5010	5010	5010	0
311	20250107	160300	903714950	5010	5010	5010	5010	0
312	20250107	160200	903714950	5010	5010	5010	5010	0
313	20250107	160100	903714950	5010	5010	5010	5010	0
314	20250107	160000	903714950	5010	5010	5010	5010	0
315	20250107	155900	903714950	5010	5010	5010	5010	0
316	20250107	155800	903714950	5010	5010	5010	5010	0
317	20250107	155700	903714950	5010	5010	5010	5010	0
318	20250107	155600	903714950	5010	5010	5010	5010	0
319	20250107	155500	903714950	5010	5010	5010	5010	0
320	20250107	155400	903714950	5010	5010	5010	5010	0
321	20250107	155300	903714950	5010	5010	5010	5010	0
322	20250107	155200	903714950	5010	5010	5010	5010	0
323	20250107	155100	903714950	5010	5010	5010	5010	0
324	20250107	155000	903714950	5010	5010	5010	5010	0
325	20250107	154900	903714950	5010	5010	5010	5010	0
326	20250107	154800	903714950	5010	5010	5010	5010	0
327	20250107	154700	903714950	5010	5010	5010	5010	0
328	20250107	154600	903714950	5010	5010	5010	5010	0
329	20250107	154500	903714950	5010	5010	5010	5010	0
330	20250107	154400	903714950	5010	5010	5010	5010	0
331	20250107	154300	903714950	5010	5010	5010	5010	0
332	20250107	154200	903714950	5010	5010	5010	5010	1570
333	20250107	154100	903714950	5010	5010	5010	5010	0
334	20250107	154000	903714950	5010	5010	5010	5010	0
335	20250107	153900	903714950	5010	5010	5010	5010	0
336	20250107	153800	903714950	5010	5010	5010	5010	0
337	20250107	153700	903714950	5010	5010	5010	5010	0
338	20250107	153600	903714950	5010	5010	5010	5010	0
339	20250107	153500	903714950	5010	5010	5010	5010	0
340	20250107	153400	903714950	5010	5010	5010	5010	0
341	20250107	153300	903714950	5010	5010	5010	5010	0
342	20250107	153200	903714950	5010	5010	5010	5010	0
343	20250107	153100	903714950	5010	5010	5010	5010	0
344	20250107	153000	903714950	5010	5010	5010	5010	1570
345	20250107	152900	895849250	5030	5030	5030	5030	0
346	20250107	152800	895849250	5030	5030	5030	5030	0
347	20250107	152700	895849250	5030	5030	5030	5030	0
348	20250107	152600	895849250	5030	5030	5030	5030	0
349	20250107	152500	895849250	5030	5030	5030	5030	0
350	20250107	152400	895849250	5030	5030	5030	5030	0
351	20250107	152300	895849250	5030	5030	5030	5030	0
352	20250107	152200	895849250	5030	5030	5030	5030	0
353	20250107	152100	895849250	5030	5030	5030	5030	0
354	20250107	152000	895849250	5030	5030	5030	5030	0
355	20250107	151900	895849250	5030	5030	5030	5030	200
356	20250107	151800	894843250	5020	5000	5020	5000	1034
357	20250107	151700	889668650	5000	5000	5000	5000	101
358	20250107	151600	889163650	5020	5010	5020	5010	50
359	20250107	151500	888912990	5010	5000	5020	5000	257
360	20250107	151400	887627740	5020	5020	5020	5020	10
361	20250107	151300	887577540	5020	5020	5020	5000	156
362	20250107	151200	886794660	5020	5020	5020	5020	0
363	20250107	151100	886794660	5020	5020	5020	5020	0
364	20250107	151000	886794660	5020	5020	5020	5020	0
365	20250107	150900	886794660	5020	5020	5020	5020	0
366	20250107	150800	886794660	5020	5000	5020	5000	254
367	20250107	150700	885524460	5000	5000	5000	5000	0
368	20250107	150600	885524460	5000	5000	5000	5000	509
369	20250107	150500	882979460	5000	5020	5020	5000	225
370	20250107	150400	881853960	5020	5020	5020	5020	0
371	20250107	150300	881853960	5020	5000	5020	5000	23
372	20250107	150200	881738540	5020	5020	5020	5020	20
373	20250107	150100	881638140	5020	5020	5020	5020	0
374	20250107	150000	881638140	5020	5020	5020	5020	47
375	20250107	145900	881402200	5010	5010	5010	5010	0
376	20250107	145800	881402200	5010	5010	5010	5010	0
377	20250107	145700	881402200	5010	5010	5010	5010	0
378	20250107	145600	881402200	5010	5010	5010	5010	218
379	20250107	145500	880310020	5010	5030	5030	5010	11
380	20250107	145400	880254710	5040	5040	5040	5040	0
381	20250107	145300	880254710	5040	5040	5040	5040	21
382	20250107	145200	880148870	5040	5040	5040	5040	18
383	20250107	145100	880058150	5010	5010	5010	5010	77
384	20250107	145000	879672380	5010	5010	5010	5010	0
385	20250107	144900	879672380	5010	5010	5010	5010	0
386	20250107	144800	879672380	5010	5020	5020	5000	993
387	20250107	144700	874706680	5010	5010	5010	5010	0
388	20250107	144600	874706680	5010	5010	5010	5010	0
389	20250107	144500	874706680	5010	5010	5010	5010	0
390	20250107	144400	874706680	5010	5010	5010	5010	2500
391	20250107	144300	862181680	5050	5050	5050	5050	20
392	20250107	144200	862080680	5050	5010	5050	5010	60
393	20250107	144100	861778560	5010	5010	5010	5010	202
394	20250107	144000	860766540	5050	5050	5050	5050	0
395	20250107	143900	860766540	5050	5050	5050	5050	0
396	20250107	143800	860766540	5050	5050	5050	5050	0
397	20250107	143700	860766540	5050	5050	5050	5050	188
398	20250107	143600	859817140	5050	5020	5050	5020	940
399	20250107	143500	855097950	5020	5020	5020	5020	0
400	20250107	143400	855097950	5020	5020	5020	5020	0
401	20250107	143300	855097950	5020	5020	5020	5020	1
402	20250107	143200	855092930	5020	5020	5020	5020	0
403	20250107	143100	855092930	5020	5020	5020	5020	0
404	20250107	143000	855092930	5020	5020	5020	5020	800
405	20250107	142900	851076930	5020	5020	5020	5020	0
406	20250107	142800	851076930	5020	5020	5020	5020	0
407	20250107	142700	851076930	5020	5020	5020	5020	0
408	20250107	142600	851076930	5020	5020	5020	5020	0
409	20250107	142500	851076930	5020	5020	5020	5020	0
410	20250107	142400	851076930	5020	5020	5020	5020	4
411	20250107	142300	851056850	5060	5060	5060	5060	0
412	20250107	142200	851056850	5060	5060	5060	5060	0
413	20250107	142100	851056850	5060	5030	5060	5030	501
414	20250107	142000	848536790	5030	5030	5030	5030	1
415	20250107	141900	848531760	5060	5030	5060	5030	195
416	20250107	141800	847545090	5060	5060	5060	5060	0
417	20250107	141700	847545090	5060	5060	5060	5060	0
418	20250107	141600	847545090	5060	5060	5060	5060	0
419	20250107	141500	847545090	5060	5060	5060	5060	0
420	20250107	141400	847545090	5060	5060	5060	5060	0
421	20250107	141300	847545090	5060	5060	5060	5060	0
422	20250107	141200	847545090	5060	5060	5060	5060	0
423	20250107	141100	847545090	5060	5060	5060	5060	77
424	20250107	141000	847155470	5060	5060	5060	5060	20
425	20250107	140900	847054270	5020	5020	5020	5020	0
426	20250107	140800	847054270	5020	5020	5020	5020	0
427	20250107	140700	847054270	5020	5030	5030	5020	155
428	20250107	140600	846274630	5070	5070	5070	5070	0
429	20250107	140500	846274630	5070	5070	5070	5070	0
430	20250107	140400	846274630	5070	5070	5070	5070	0
431	20250107	140300	846274630	5070	5070	5070	5070	0
432	20250107	140200	846274630	5070	5060	5070	5060	100
433	20250107	140100	845768130	5030	5070	5070	5030	1600
434	20250107	140000	837716130	5030	5030	5030	5030	1
435	20250107	135900	837711100	5070	5070	5070	5070	0
436	20250107	135800	837711100	5070	5070	5070	5070	25
437	20250107	135700	837584350	5070	5070	5070	5070	41
438	20250107	135600	837376480	5070	5070	5070	5070	0
439	20250107	135500	837376480	5070	5070	5070	5070	0
440	20250107	135400	837376480	5070	5070	5070	5070	80
441	20250107	135300	836970880	5070	5060	5070	5060	1230
442	20250107	135200	830736420	5060	5060	5060	5060	33
443	20250107	135100	830569440	5060	5040	5060	5040	200
444	20250107	135000	829560510	5000	5000	5000	5000	0
445	20250107	134900	829560510	5000	5000	5000	5000	0
446	20250107	134800	829560510	5000	5000	5000	5000	0
447	20250107	134700	829560510	5000	5000	5000	5000	0
448	20250107	134600	829560510	5000	5000	5000	5000	0
449	20250107	134500	829560510	5000	5000	5000	5000	0
450	20250107	134400	829560510	5000	5000	5000	5000	0
451	20250107	134300	829560510	5000	5000	5000	5000	0
452	20250107	134200	829560510	5000	5000	5000	5000	0
453	20250107	134100	829560510	5000	5000	5000	5000	0
454	20250107	134000	829560510	5000	5000	5000	5000	0
455	20250107	133900	829560510	5000	5030	5030	5000	2293
456	20250107	133800	818058870	5050	5050	5050	5050	33
457	20250107	133700	817892220	5050	5050	5050	5050	536
458	20250107	133600	815185420	5050	5050	5050	5050	123
459	20250107	133500	814564270	5050	5050	5050	5050	0
460	20250107	133400	814564270	5050	5050	5050	5050	16
461	20250107	133300	814483470	5050	5050	5050	5050	0
462	20250107	133200	814483470	5050	5050	5050	5050	0
463	20250107	133100	814483470	5050	5050	5050	5050	10
464	20250107	133000	814432970	5050	5030	5050	5030	156
465	20250107	132900	813645780	5030	5030	5030	5030	20
466	20250107	132800	813545180	5030	5030	5030	5030	50
467	20250107	132700	813293680	5030	5020	5030	5020	222
468	20250107	132600	812177470	5010	5010	5010	5010	37
469	20250107	132500	811992100	5010	5010	5010	5010	0
470	20250107	132400	811992100	5010	5010	5010	5010	20
471	20250107	132300	811891900	5010	5010	5010	5010	1
472	20250107	132200	811886890	4995	4995	4995	4995	0
473	20250107	132100	811886890	4995	4995	4995	4995	617
474	20250107	132000	808804975	4995	4995	4995	4995	0
475	20250107	131900	808804975	4995	5010	5010	4985	2670
476	20250107	131800	795470185	5020	5020	5020	5020	2
477	20250107	131700	795460145	5030	5030	5030	5030	1
478	20250107	131600	795455115	4995	5030	5030	4995	1135
479	20250107	131500	789781055	5030	5030	5030	5030	6
480	20250107	131400	789750875	5030	4995	5030	4995	11
481	20250107	131300	789695895	5000	5000	5030	4995	3194
482	20250107	131200	773720840	5030	5030	5030	5000	1921
483	20250107	131100	764060150	5040	5040	5040	5040	797
484	20250107	131000	760043270	5060	5060	5060	5060	0
485	20250107	130900	760043270	5060	5060	5060	5060	67
486	20250107	130800	759704250	5060	5060	5060	5060	14
487	20250107	130700	759633410	5060	5060	5060	5060	312
488	20250107	130600	758054690	5060	5050	5060	5050	813
489	20250107	130500	753944140	5050	5050	5050	5050	100
490	20250107	130400	753439140	5040	5060	5060	5040	495
491	20250107	130300	750937340	5060	5050	5070	5050	1445
492	20250107	130200	743631520	5040	5040	5040	5040	0
493	20250107	130100	743631520	5040	5040	5040	5040	47
494	20250107	130000	743394640	5040	5040	5040	5040	335
495	20250107	125900	741706240	5040	5020	5050	5020	2833
496	20250107	125800	727452940	5020	5010	5020	5010	916
497	20250107	125700	722863760	5000	5000	5000	5000	0
498	20250107	125600	722863760	5000	5000	5000	5000	27
499	20250107	125500	722728760	4995	4995	4995	4995	19
500	20250107	125400	722633855	5010	5010	5010	5010	100
501	20250107	125300	722132855	4995	4995	4995	4995	3
502	20250107	125200	722117870	5030	5030	5030	5030	0
503	20250107	125100	722117870	5030	5030	5030	5030	0
504	20250107	125000	722117870	5030	5030	5030	5030	0
505	20250107	124900	722117870	5030	5030	5030	5030	0
506	20250107	124800	722117870	5030	5030	5030	5030	1
507	20250107	124700	722112840	5000	5010	5010	5000	607
508	20250107	124600	719077000	5010	5010	5010	5010	0
509	20250107	124500	719077000	5010	5010	5010	5000	483
510	20250107	124400	716660400	5000	5010	5010	5000	1980
511	20250107	124300	706741330	5010	5010	5010	5010	0
512	20250107	124200	706741330	5010	5010	5010	5010	2331
513	20250107	124100	695063020	5010	5020	5020	5010	287
514	20250107	124000	693623930	5020	5040	5040	5020	433
515	20250107	123900	691443600	5010	5040	5040	5000	1849
516	20250107	123800	682181510	5050	5050	5050	5050	0
517	20250107	123700	682181510	5050	5050	5050	5050	176
518	20250107	123600	681292710	5060	5060	5060	5060	4
519	20250107	123500	681272470	5080	5080	5100	5080	374
520	20250107	123400	679367610	5090	5060	5090	5060	1806
521	20250107	123300	670207070	5060	5040	5060	5040	621
522	20250107	123200	667071580	5030	5030	5050	5030	91
523	20250107	123100	666612850	5030	5040	5060	5020	2201
524	20250107	123000	655538110	5030	5100	5100	5030	1057
525	20250107	122900	650195440	5110	4990	5120	4990	5649
526	20250107	122800	621681630	4990	5000	5000	4960	7470
527	20250107	122700	584501925	5000	5140	5140	4970	22546
528	20250107	122600	471206685	5140	5370	5420	5100	29009
529	20250107	122500	318204555	5350	5040	5370	5040	47382
530	20250107	122400	70223885	5030	4995	5080	4995	6195
531	20250107	122300	38991630	4980	4980	4980	4980	0
532	20250107	122200	38991630	4980	4985	4985	4980	297
533	20250107	122100	37511125	4995	4995	4995	4995	0
534	20250107	122000	37511125	4995	4995	4995	4995	0
535	20250107	121900	37511125	4995	4995	4995	4995	0
536	20250107	121800	37511125	4995	4995	4995	4995	0
537	20250107	121700	37511125	4995	4995	4995	4995	0
538	20250107	121600	37511125	4995	4995	4995	4995	0
539	20250107	121500	37511125	4995	4995	4995	4995	5
540	20250107	121400	37486150	4995	4995	4995	4995	72
541	20250107	121300	37126510	4995	4995	4995	4995	36
542	20250107	121200	36946690	4995	4995	4995	4995	10
543	20250107	121100	36896740	4995	4995	4995	4995	0
544	20250107	121000	36896740	4995	4995	4995	4995	0
545	20250107	120900	36896740	4995	4995	4995	4995	0
546	20250107	120800	36896740	4995	4995	4995	4995	0
547	20250107	120700	36896740	4995	4995	4995	4995	0
548	20250107	120600	36896740	4995	4995	4995	4995	0
549	20250107	120500	36896740	4995	4995	4995	4995	0
550	20250107	120400	36896740	4995	4995	4995	4995	0
551	20250107	120300	36896740	4995	4995	4995	4995	0
552	20250107	120200	36896740	4995	4995	4995	4995	0
553	20250107	120100	36896740	4995	4995	4995	4995	0
554	20250107	120000	36896740	4995	4995	4995	4995	0
555	20250107	115900	36896740	4995	4995	4995	4995	0
556	20250107	115800	36896740	4995	4995	4995	4995	0
557	20250107	115700	36896740	4995	4995	4995	4995	0
558	20250107	115600	36896740	4995	4995	4995	4995	0
559	20250107	115500	36896740	4995	4995	4995	4995	0
560	20250107	115400	36896740	4995	4995	4995	4995	0
561	20250107	115300	36896740	4995	4995	4995	4995	0
562	20250107	115200	36896740	4995	4995	4995	4995	0
563	20250107	115100	36896740	4995	4995	4995	4995	0
564	20250107	115000	36896740	4995	4995	4995	4995	30
565	20250107	114900	36746890	4995	4995	4995	4995	0
566	20250107	114800	36746890	4995	4995	4995	4995	0
567	20250107	114700	36746890	4995	4995	4995	4995	0
568	20250107	114600	36746890	4995	4995	4995	4995	0
569	20250107	114500	36746890	4995	4995	4995	4995	0
570	20250107	114400	36746890	4995	4995	4995	4995	0
571	20250107	114300	36746890	4995	4995	4995	4995	0
572	20250107	114200	36746890	4995	4995	4995	4995	12
573	20250107	114100	36686950	4980	4980	4980	4980	0
574	20250107	114000	36686950	4980	4980	4980	4980	0
575	20250107	113900	36686950	4980	4980	4980	4980	0
576	20250107	113800	36686950	4980	4980	4980	4980	0
577	20250107	113700	36686950	4980	4980	4980	4980	123
578	20250107	113600	36074410	4985	4985	4985	4985	110
579	20250107	113500	35526060	4990	4990	4990	4990	10
580	20250107	113400	35476160	4990	4990	4990	4990	203
581	20250107	113300	34463190	4995	4995	4995	4995	12
582	20250107	113200	34403250	4995	4995	4995	4995	0
583	20250107	113100	34403250	4995	4995	4995	4995	0
584	20250107	113000	34403250	4995	4995	4995	4995	5
585	20250107	112900	34378275	4995	4995	4995	4995	0
586	20250107	112800	34378275	4995	4995	4995	4995	20
587	20250107	112700	34278375	4995	5000	5000	4995	932
588	20250107	112600	29622035	5000	5000	5000	5000	0
589	20250107	112500	29622035	5000	5000	5000	5000	240
590	20250107	112400	28422035	5000	5000	5000	5000	0
591	20250107	112300	28422035	5000	5000	5000	5000	0
592	20250107	112200	28422035	5000	5000	5000	5000	0
593	20250107	112100	28422035	5000	5000	5000	5000	91
594	20250107	112000	27967035	4995	4995	4995	4995	0
595	20250107	111900	27967035	4995	4995	4995	4995	0
596	20250107	111800	27967035	4995	4995	4995	4995	0
597	20250107	111700	27967035	4995	4995	4995	4995	0
598	20250107	111600	27967035	4995	4995	4995	4995	0
599	20250107	111500	27967035	4995	4995	4995	4995	0
600	20250107	111400	27967035	4995	4995	4995	4995	0
601	20250107	111300	27967035	4995	4995	4995	4995	120
602	20250107	111200	27367635	4995	4995	4995	4995	0
603	20250107	111100	27367635	4995	4995	4995	4995	0
604	20250107	111000	27367635	4995	4995	4995	4995	44
605	20250107	110900	27147855	4995	4995	4995	4995	0
606	20250107	110800	27147855	4995	4995	4995	4995	105
607	20250107	110700	26623380	5000	5000	5000	5000	0
608	20250107	110600	26623380	5000	5000	5000	5000	0
609	20250107	110500	26623380	5000	5000	5000	5000	1
610	20250107	110400	26618380	5000	5000	5000	5000	0
611	20250107	110300	26618380	5000	5000	5000	5000	50
612	20250107	110200	26368380	5000	5000	5000	5000	0
613	20250107	110100	26368380	5000	5000	5000	5000	50
614	20250107	110000	26118380	4995	4995	4995	4995	0
615	20250107	105900	26118380	4995	4995	4995	4995	0
616	20250107	105800	26118380	4995	4995	4995	4995	266
617	20250107	105700	24789710	5000	5000	5000	5000	0
618	20250107	105600	24789710	5000	5000	5000	5000	0
619	20250107	105500	24789710	5000	5000	5000	5000	100
620	20250107	105400	24289710	4995	4995	4995	4995	0
621	20250107	105300	24289710	4995	4995	4995	4995	1
622	20250107	105200	24284715	4995	4995	4995	4995	0
623	20250107	105100	24284715	4995	4995	4995	4995	0
624	20250107	105000	24284715	4995	4995	4995	4995	652
625	20250107	104900	21027975	4995	5000	5000	4995	359
626	20250107	104800	19234740	5000	5000	5000	5000	523
627	20250107	104700	16619740	5000	5010	5010	5000	132
628	20250107	104600	15958960	5010	5010	5010	5010	20
629	20250107	104500	15858760	5010	5010	5010	5010	0
630	20250107	104400	15858760	5010	5010	5010	5010	20
631	20250107	104300	15758560	5020	5020	5020	5020	0
632	20250107	104200	15758560	5020	5020	5020	5020	0
633	20250107	104100	15758560	5020	5020	5020	5020	628
634	20250107	104000	12606000	5050	5050	5050	5050	1
635	20250107	103900	12600950	5050	5050	5050	5050	0
636	20250107	103800	12600950	5050	5050	5050	5050	0
637	20250107	103700	12600950	5050	5050	5050	5050	0
638	20250107	103600	12600950	5050	5050	5050	5050	0
639	20250107	103500	12600950	5050	5050	5050	5050	5
640	20250107	103400	12575700	5050	5050	5050	5050	0
641	20250107	103300	12575700	5050	5050	5050	5050	0
642	20250107	103200	12575700	5050	5050	5050	5050	0
643	20250107	103100	12575700	5050	5050	5050	5050	0
644	20250107	103000	12575700	5050	5050	5050	5050	0
645	20250107	102900	12575700	5050	5040	5050	5040	227
646	20250107	102800	11429360	5050	5050	5050	5050	0
647	20250107	102700	11429360	5050	5050	5050	5050	0
648	20250107	102600	11429360	5050	5050	5050	5050	0
649	20250107	102500	11429360	5050	5050	5050	5050	0
650	20250107	102400	11429360	5050	5050	5050	5050	0
651	20250107	102300	11429360	5050	5050	5050	5050	0
652	20250107	102200	11429360	5050	5050	5050	5050	0
653	20250107	102100	11429360	5050	5050	5050	5050	0
654	20250107	102000	11429360	5050	5050	5050	5050	0
655	20250107	101900	11429360	5050	5050	5050	5050	0
656	20250107	101800	11429360	5050	5050	5050	5050	0
657	20250107	101700	11429360	5050	5050	5050	5050	0
658	20250107	101600	11429360	5050	5050	5050	5050	0
659	20250107	101500	11429360	5050	5050	5050	5050	0
660	20250107	101400	11429360	5050	5050	5050	5050	0
661	20250107	101300	11429360	5050	5050	5050	5050	67
662	20250107	101200	11091010	5050	5050	5050	5050	0
663	20250107	101100	11091010	5050	5050	5050	5050	0
664	20250107	101000	11091010	5050	5050	5050	5050	0
665	20250107	100900	11091010	5050	5050	5050	5050	30
666	20250107	100800	10939510	5050	5050	5050	5050	0
667	20250107	100700	10939510	5050	5050	5050	5050	0
668	20250107	100600	10939510	5050	5050	5050	5050	4
669	20250107	100500	10919310	5050	5050	5050	5050	0
670	20250107	100400	10919310	5050	5050	5050	5050	2
671	20250107	100300	10909210	5050	5050	5050	5050	0
672	20250107	100200	10909210	5050	5050	5050	5050	0
673	20250107	100100	10909210	5050	5050	5050	5050	0
674	20250107	100000	10909210	5050	5050	5050	5050	0
675	20250107	095900	10909210	5050	5050	5050	5050	0
676	20250107	095800	10909210	5050	5050	5050	5050	0
677	20250107	095700	10909210	5050	5050	5050	5050	0
678	20250107	095600	10909210	5050	5050	5050	5050	0
679	20250107	095500	10909210	5050	5050	5050	5050	15
680	20250107	095400	10833460	5060	5060	5060	5060	0
681	20250107	095300	10833460	5060	5060	5060	5060	1
682	20250107	095200	10828400	5060	5060	5060	5060	0
683	20250107	095100	10828400	5060	5060	5060	5060	0
684	20250107	095000	10828400	5060	5060	5060	5060	0
685	20250107	094900	10828400	5060	5060	5060	5060	3
686	20250107	094800	10813220	5060	5060	5060	5060	0
687	20250107	094700	10813220	5060	5060	5060	5060	0
688	20250107	094600	10813220	5060	5060	5060	5060	0
689	20250107	094500	10813220	5060	5060	5060	5060	13
690	20250107	094400	10747440	5020	5050	5060	5020	16
691	20250107	094300	10666630	5050	5050	5050	5050	100
692	20250107	094200	10161630	5050	5050	5050	5050	0
693	20250107	094100	10161630	5050	5050	5050	5050	0
694	20250107	094000	10161630	5050	5050	5050	5050	0
695	20250107	093900	10161630	5050	5050	5050	5050	0
696	20250107	093800	10161630	5050	5050	5050	5050	0
697	20250107	093700	10161630	5050	5050	5050	5050	1
698	20250107	093600	10156580	5050	5050	5050	5050	0
699	20250107	093500	10156580	5050	5050	5050	5050	30
700	20250107	093400	10005080	5050	5050	5050	5050	0
701	20250107	093300	10005080	5050	5050	5050	5050	0
702	20250107	093200	10005080	5050	5050	5050	5050	0
703	20250107	093100	10005080	5050	5050	5050	5050	0
704	20250107	093000	10005080	5050	5050	5050	5050	0
705	20250107	092900	10005080	5050	5050	5050	5050	1
706	20250107	092800	10000030	5010	5010	5010	5010	0
707	20250107	092700	10000030	5010	5010	5010	5010	10
708	20250107	092600	9949930	5050	5050	5050	5050	0
709	20250107	092500	9949930	5050	5050	5050	5050	0
710	20250107	092400	9949930	5050	5050	5050	5050	36
711	20250107	092300	9768130	5050	5050	5050	5050	0
712	20250107	092200	9768130	5050	5050	5050	5050	100
713	20250107	092100	9263130	5050	5050	5050	5050	0
714	20250107	092000	9263130	5050	5050	5050	5050	229
715	20250107	091900	8106680	5050	5050	5050	5050	0
716	20250107	091800	8106680	5050	5050	5050	5050	0
717	20250107	091700	8106680	5050	5050	5050	5050	29
718	20250107	091600	7960230	5050	5040	5050	5040	371
719	20250107	091500	6087080	5030	5030	5030	5030	0
720	20250107	091400	6087080	5030	5030	5030	5030	25
721	20250107	091300	5961330	5030	5030	5030	5030	1
722	20250107	091200	5956300	5030	5030	5030	5030	0
723	20250107	091100	5956300	5030	5030	5030	5030	0
724	20250107	091000	5956300	5030	5030	5030	5030	1
725	20250107	090900	5951270	4995	5010	5010	4995	264
726	20250107	090800	4631330	5010	5020	5020	5010	335
727	20250107	090700	2949650	5050	5050	5050	5050	0
728	20250107	090600	2949650	5050	5050	5050	5050	0
729	20250107	090500	2949650	5050	5050	5050	5050	42
730	20250107	090400	2737550	5020	5020	5020	5020	0
731	20250107	090300	2737550	5020	5020	5020	5020	1
732	20250107	090200	2732530	5050	5050	5050	5050	0
733	20250107	090100	2732530	5050	5050	5050	5050	85
734	20250107	090000	2303280	5040	5040	5040	5040	457