KissMeData/041920/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192600	616220010	5080	5080	5080	5080	2803
3	20250106	192500	616220010	5080	5080	5080	5080	0
4	20250106	192400	616220010	5080	5080	5080	5080	0
5	20250106	192300	616220010	5080	5080	5080	5080	0
6	20250106	192200	616220010	5080	5080	5080	5080	0
7	20250106	192100	616220010	5080	5080	5080	5080	0
8	20250106	192000	616220010	5080	5080	5080	5080	0
9	20250106	191900	616220010	5080	5080	5080	5080	0
10	20250106	191800	616220010	5080	5080	5080	5080	0
11	20250106	191700	616220010	5080	5080	5080	5080	0
12	20250106	191600	616220010	5080	5080	5080	5080	0
13	20250106	191500	616220010	5080	5080	5080	5080	0
14	20250106	191400	616220010	5080	5080	5080	5080	0
15	20250106	191300	616220010	5080	5080	5080	5080	0
16	20250106	191200	616220010	5080	5080	5080	5080	0
17	20250106	191100	616220010	5080	5080	5080	5080	0
18	20250106	191000	616220010	5080	5080	5080	5080	0
19	20250106	190900	616220010	5080	5080	5080	5080	0
20	20250106	190800	616220010	5080	5080	5080	5080	0
21	20250106	190700	616220010	5080	5080	5080	5080	0
22	20250106	190600	616220010	5080	5080	5080	5080	0
23	20250106	190500	616220010	5080	5080	5080	5080	0
24	20250106	190400	616220010	5080	5080	5080	5080	0
25	20250106	190300	616220010	5080	5080	5080	5080	0
26	20250106	190200	616220010	5080	5080	5080	5080	0
27	20250106	190100	616220010	5080	5080	5080	5080	0
28	20250106	190000	616220010	5080	5080	5080	5080	0
29	20250106	185900	616220010	5080	5080	5080	5080	0
30	20250106	185800	616220010	5080	5080	5080	5080	0
31	20250106	185700	616220010	5080	5080	5080	5080	0
32	20250106	185600	616220010	5080	5080	5080	5080	2803
33	20250106	185500	616220010	5080	5080	5080	5080	0
34	20250106	185400	616220010	5080	5080	5080	5080	0
35	20250106	185300	616220010	5080	5080	5080	5080	0
36	20250106	185200	616220010	5080	5080	5080	5080	0
37	20250106	185100	616220010	5080	5080	5080	5080	0
38	20250106	185000	616220010	5080	5080	5080	5080	0
39	20250106	184900	616220010	5080	5080	5080	5080	0
40	20250106	184800	616220010	5080	5080	5080	5080	0
41	20250106	184700	616220010	5080	5080	5080	5080	0
42	20250106	184600	616220010	5080	5080	5080	5080	0
43	20250106	184500	616220010	5080	5080	5080	5080	0
44	20250106	184400	616220010	5080	5080	5080	5080	0
45	20250106	184300	616220010	5080	5080	5080	5080	0
46	20250106	184200	616220010	5080	5080	5080	5080	0
47	20250106	184100	616220010	5080	5080	5080	5080	0
48	20250106	184000	616220010	5080	5080	5080	5080	0
49	20250106	183900	616220010	5080	5080	5080	5080	0
50	20250106	183800	616220010	5080	5080	5080	5080	0
51	20250106	183700	616220010	5080	5080	5080	5080	0
52	20250106	183600	616220010	5080	5080	5080	5080	0
53	20250106	183500	616220010	5080	5080	5080	5080	0
54	20250106	183400	616220010	5080	5080	5080	5080	0
55	20250106	183300	616220010	5080	5080	5080	5080	0
56	20250106	183200	616220010	5080	5080	5080	5080	0
57	20250106	183100	616220010	5080	5080	5080	5080	0
58	20250106	183000	616220010	5080	5080	5080	5080	0
59	20250106	182900	616220010	5080	5080	5080	5080	0
60	20250106	182800	616220010	5080	5080	5080	5080	0
61	20250106	182700	616220010	5080	5080	5080	5080	0
62	20250106	182600	616220010	5080	5080	5080	5080	2803
63	20250106	182500	616220010	5080	5080	5080	5080	0
64	20250106	182400	616220010	5080	5080	5080	5080	0
65	20250106	182300	616220010	5080	5080	5080	5080	0
66	20250106	182200	616220010	5080	5080	5080	5080	0
67	20250106	182100	616220010	5080	5080	5080	5080	0
68	20250106	182000	616220010	5080	5080	5080	5080	0
69	20250106	181900	616220010	5080	5080	5080	5080	0
70	20250106	181800	616220010	5080	5080	5080	5080	0
71	20250106	181700	616220010	5080	5080	5080	5080	0
72	20250106	181600	616220010	5080	5080	5080	5080	0
73	20250106	181500	616220010	5080	5080	5080	5080	0
74	20250106	181400	616220010	5080	5080	5080	5080	0
75	20250106	181300	616220010	5080	5080	5080	5080	0
76	20250106	181200	616220010	5080	5080	5080	5080	0
77	20250106	181100	616220010	5080	5080	5080	5080	0
78	20250106	181000	616220010	5080	5080	5080	5080	0
79	20250106	180900	616220010	5080	5080	5080	5080	0
80	20250106	180800	616220010	5080	5080	5080	5080	0
81	20250106	180700	616220010	5080	5080	5080	5080	0
82	20250106	180600	616220010	5080	5080	5080	5080	0
83	20250106	180500	616220010	5080	5080	5080	5080	0
84	20250106	180400	616220010	5080	5080	5080	5080	0
85	20250106	180300	616220010	5080	5080	5080	5080	0
86	20250106	180200	616220010	5080	5080	5080	5080	0
87	20250106	180100	616220010	5080	5080	5080	5080	0
88	20250106	180000	616220010	5080	5080	5080	5080	0
89	20250106	175900	616220010	5080	5080	5080	5080	0
90	20250106	175800	616220010	5080	5080	5080	5080	0
91	20250106	175700	616220010	5080	5080	5080	5080	0
92	20250106	175600	616220010	5080	5080	5080	5080	2803
93	20250106	175500	616220010	5080	5080	5080	5080	0
94	20250106	175400	616220010	5080	5080	5080	5080	0
95	20250106	175300	616220010	5080	5080	5080	5080	0
96	20250106	175200	616220010	5080	5080	5080	5080	0
97	20250106	175100	616220010	5080	5080	5080	5080	0
98	20250106	175000	616220010	5080	5080	5080	5080	0
99	20250106	174900	616220010	5080	5080	5080	5080	0
100	20250106	174800	616220010	5080	5080	5080	5080	0
101	20250106	174700	616220010	5080	5080	5080	5080	0
102	20250106	174600	616220010	5080	5080	5080	5080	0
103	20250106	174500	616220010	5080	5080	5080	5080	0
104	20250106	174400	616220010	5080	5080	5080	5080	0
105	20250106	174300	616220010	5080	5080	5080	5080	0
106	20250106	174200	616220010	5080	5080	5080	5080	0
107	20250106	174100	616220010	5080	5080	5080	5080	0
108	20250106	174000	616220010	5080	5080	5080	5080	0
109	20250106	173900	616220010	5080	5080	5080	5080	0
110	20250106	173800	616220010	5080	5080	5080	5080	0
111	20250106	173700	616220010	5080	5080	5080	5080	0
112	20250106	173600	616220010	5080	5080	5080	5080	0
113	20250106	173500	616220010	5080	5080	5080	5080	0
114	20250106	173400	616220010	5080	5080	5080	5080	0
115	20250106	173300	616220010	5080	5080	5080	5080	0
116	20250106	173200	616220010	5080	5080	5080	5080	0
117	20250106	173100	616220010	5080	5080	5080	5080	0
118	20250106	173000	616220010	5080	5080	5080	5080	0
119	20250106	172900	616220010	5080	5080	5080	5080	0
120	20250106	172800	616220010	5080	5080	5080	5080	0
121	20250106	172700	616220010	5080	5080	5080	5080	0
122	20250106	172600	616220010	5080	5080	5080	5080	2803
123	20250106	172500	616220010	5080	5080	5080	5080	0
124	20250106	172400	616220010	5080	5080	5080	5080	0
125	20250106	172300	616220010	5080	5080	5080	5080	0
126	20250106	172200	616220010	5080	5080	5080	5080	0
127	20250106	172100	616220010	5080	5080	5080	5080	0
128	20250106	172000	616220010	5080	5080	5080	5080	0
129	20250106	171900	616220010	5080	5080	5080	5080	0
130	20250106	171800	616220010	5080	5080	5080	5080	0
131	20250106	171700	616220010	5080	5080	5080	5080	0
132	20250106	171600	616220010	5080	5080	5080	5080	0
133	20250106	171500	616220010	5080	5080	5080	5080	0
134	20250106	171400	616220010	5080	5080	5080	5080	0
135	20250106	171300	616220010	5080	5080	5080	5080	0
136	20250106	171200	616220010	5080	5080	5080	5080	0
137	20250106	171100	616220010	5080	5080	5080	5080	0
138	20250106	171000	616220010	5080	5080	5080	5080	0
139	20250106	170900	616220010	5080	5080	5080	5080	0
140	20250106	170800	616220010	5080	5080	5080	5080	0
141	20250106	170700	616220010	5080	5080	5080	5080	0
142	20250106	170600	616220010	5080	5080	5080	5080	0
143	20250106	170500	616220010	5080	5080	5080	5080	0
144	20250106	170400	616220010	5080	5080	5080	5080	0
145	20250106	170300	616220010	5080	5080	5080	5080	0
146	20250106	170200	616220010	5080	5080	5080	5080	0
147	20250106	170100	616220010	5080	5080	5080	5080	0
148	20250106	170000	616220010	5080	5080	5080	5080	0
149	20250106	165900	616220010	5080	5080	5080	5080	0
150	20250106	165800	616220010	5080	5080	5080	5080	0
151	20250106	165700	616220010	5080	5080	5080	5080	0
152	20250106	165600	616220010	5080	5080	5080	5080	2803
153	20250106	165500	616220010	5080	5080	5080	5080	0
154	20250106	165400	616220010	5080	5080	5080	5080	0
155	20250106	165300	616220010	5080	5080	5080	5080	0
156	20250106	165200	616220010	5080	5080	5080	5080	0
157	20250106	165100	616220010	5080	5080	5080	5080	0
158	20250106	165000	616220010	5080	5080	5080	5080	0
159	20250106	164900	616220010	5080	5080	5080	5080	0
160	20250106	164800	616220010	5080	5080	5080	5080	0
161	20250106	164700	616220010	5080	5080	5080	5080	0
162	20250106	164600	616220010	5080	5080	5080	5080	0
163	20250106	164500	616220010	5080	5080	5080	5080	0
164	20250106	164400	616220010	5080	5080	5080	5080	0
165	20250106	164300	616220010	5080	5080	5080	5080	0
166	20250106	164200	616220010	5080	5080	5080	5080	0
167	20250106	164100	616220010	5080	5080	5080	5080	0
168	20250106	164000	616220010	5080	5080	5080	5080	0
169	20250106	163900	616220010	5080	5080	5080	5080	0
170	20250106	163800	616220010	5080	5080	5080	5080	0
171	20250106	163700	616220010	5080	5080	5080	5080	0
172	20250106	163600	616220010	5080	5080	5080	5080	0
173	20250106	163500	616220010	5080	5080	5080	5080	0
174	20250106	163400	616220010	5080	5080	5080	5080	0
175	20250106	163300	616220010	5080	5080	5080	5080	0
176	20250106	163200	616220010	5080	5080	5080	5080	0
177	20250106	163100	616220010	5080	5080	5080	5080	0
178	20250106	163000	616220010	5080	5080	5080	5080	0
179	20250106	162900	616220010	5080	5080	5080	5080	0
180	20250106	162800	616220010	5080	5080	5080	5080	0
181	20250106	162700	616220010	5080	5080	5080	5080	0
182	20250106	162600	616220010	5080	5080	5080	5080	2803
183	20250106	162500	616220010	5080	5080	5080	5080	0
184	20250106	162400	616220010	5080	5080	5080	5080	0
185	20250106	162300	616220010	5080	5080	5080	5080	0
186	20250106	162200	616220010	5080	5080	5080	5080	0
187	20250106	162100	616220010	5080	5080	5080	5080	0
188	20250106	162000	616220010	5080	5080	5080	5080	0
189	20250106	161900	616220010	5080	5080	5080	5080	0
190	20250106	161800	616220010	5080	5080	5080	5080	0
191	20250106	161700	616220010	5080	5080	5080	5080	0
192	20250106	161600	616220010	5080	5080	5080	5080	0
193	20250106	161500	616220010	5080	5080	5080	5080	0
194	20250106	161400	616220010	5080	5080	5080	5080	0
195	20250106	161300	616220010	5080	5080	5080	5080	0
196	20250106	161200	616220010	5080	5080	5080	5080	0
197	20250106	161100	616220010	5080	5080	5080	5080	0
198	20250106	161000	616220010	5080	5080	5080	5080	0
199	20250106	160900	616220010	5080	5080	5080	5080	0
200	20250106	160800	616220010	5080	5080	5080	5080	0
201	20250106	160700	616220010	5080	5080	5080	5080	0
202	20250106	160600	616220010	5080	5080	5080	5080	0
203	20250106	160500	616220010	5080	5080	5080	5080	0
204	20250106	160400	616220010	5080	5080	5080	5080	0
205	20250106	160300	616220010	5080	5080	5080	5080	0
206	20250106	160200	616220010	5080	5080	5080	5080	0
207	20250106	160100	616220010	5080	5080	5080	5080	0
208	20250106	160000	616220010	5080	5080	5080	5080	0
209	20250106	155900	616220010	5080	5080	5080	5080	0
210	20250106	155800	616220010	5080	5080	5080	5080	0
211	20250106	155700	616220010	5080	5080	5080	5080	0
212	20250106	155600	616220010	5080	5080	5080	5080	2803
213	20250106	155500	616220010	5080	5080	5080	5080	0
214	20250106	155400	616220010	5080	5080	5080	5080	0
215	20250106	155300	616220010	5080	5080	5080	5080	0
216	20250106	155200	616220010	5080	5080	5080	5080	0
217	20250106	155100	616220010	5080	5080	5080	5080	0
218	20250106	155000	616220010	5080	5080	5080	5080	0
219	20250106	154900	616220010	5080	5080	5080	5080	0
220	20250106	154800	616220010	5080	5080	5080	5080	0
221	20250106	154700	616220010	5080	5080	5080	5080	0
222	20250106	154600	616220010	5080	5080	5080	5080	0
223	20250106	154500	616220010	5080	5080	5080	5080	0
224	20250106	154400	616220010	5080	5080	5080	5080	0
225	20250106	154300	616220010	5080	5080	5080	5080	0
226	20250106	154200	616220010	5080	5080	5080	5080	0
227	20250106	154100	616220010	5080	5080	5080	5080	0
228	20250106	154000	616220010	5080	5080	5080	5080	0
229	20250106	153900	616220010	5080	5080	5080	5080	0
230	20250106	153800	616220010	5080	5080	5080	5080	0
231	20250106	153700	616220010	5080	5080	5080	5080	0
232	20250106	153600	616220010	5080	5080	5080	5080	0
233	20250106	153500	616220010	5080	5080	5080	5080	0
234	20250106	153400	616220010	5080	5080	5080	5080	0
235	20250106	153300	616220010	5080	5080	5080	5080	0
236	20250106	153200	616220010	5080	5080	5080	5080	0
237	20250106	153100	616220010	5080	5080	5080	5080	0
238	20250106	153000	616220010	5080	5080	5080	5080	2803
239	20250106	152900	601980770	5080	5080	5080	5080	0
240	20250106	152800	601980770	5080	5080	5080	5080	0
241	20250106	152700	601980770	5080	5080	5080	5080	0
242	20250106	152600	601980770	5080	5080	5080	5080	0
243	20250106	152500	601980770	5080	5080	5080	5080	0
244	20250106	152400	601980770	5080	5080	5080	5080	0
245	20250106	152300	601980770	5080	5080	5080	5080	0
246	20250106	152200	601980770	5080	5080	5080	5080	0
247	20250106	152100	601980770	5080	5080	5080	5080	0
248	20250106	152000	601980770	5080	5080	5080	5080	0
249	20250106	151900	601980770	5080	5020	5080	5020	1150
250	20250106	151800	596184950	5020	5010	5020	5010	845
251	20250106	151700	591951480	5020	5020	5020	5020	1
252	20250106	151600	591946460	5010	5010	5010	5010	200
253	20250106	151500	590944460	5020	5010	5020	5010	1613
254	20250106	151400	582863320	5010	4995	5010	4995	3
255	20250106	151300	582848320	5010	5000	5010	4995	631
256	20250106	151200	579693335	5010	5000	5010	5000	35
257	20250106	151100	579518305	5000	5020	5020	5000	1666
258	20250106	151000	571177365	5000	5010	5020	5000	1434
259	20250106	150900	563988825	5020	5010	5030	5000	267
260	20250106	150800	562649515	5010	5030	5030	5010	2155
261	20250106	150700	551839865	5030	5030	5040	5030	35
262	20250106	150600	551663555	5040	5040	5040	5040	0
263	20250106	150500	551663555	5040	5030	5040	5030	2
264	20250106	150400	551653485	5040	5040	5040	5030	683
265	20250106	150300	548217965	5030	5040	5050	5030	323
266	20250106	150200	546593055	5040	5040	5040	5040	40
267	20250106	150100	546391455	5050	5050	5050	5050	1
268	20250106	150000	546386405	5040	5040	5040	5040	201
269	20250106	145900	545373365	5050	5050	5050	5050	0
270	20250106	145800	545373365	5050	5050	5050	5050	0
271	20250106	145700	545373365	5050	5050	5050	5050	2
272	20250106	145600	545363265	5040	5040	5040	5040	1
273	20250106	145500	545358225	5060	5050	5060	5040	161
274	20250106	145400	544545165	5040	5040	5040	5040	0
275	20250106	145300	544545165	5040	5040	5040	5040	2
276	20250106	145200	544535085	5030	5030	5030	5030	1
277	20250106	145100	544530055	5050	5050	5050	5050	0
278	20250106	145000	544530055	5050	5040	5050	5040	4
279	20250106	144900	544509875	5030	5030	5030	5030	0
280	20250106	144800	544509875	5030	5030	5030	5030	0
281	20250106	144700	544509875	5030	5020	5030	5010	5
282	20250106	144600	544484765	5020	5040	5040	5020	544
283	20250106	144500	541751075	5040	5050	5060	5040	4
284	20250106	144400	541730875	5040	5060	5060	5040	13
285	20250106	144300	541665215	5050	5070	5070	5050	294
286	20250106	144200	540175245	5070	5070	5070	5070	108
287	20250106	144100	539627685	5060	5050	5060	5050	1280
288	20250106	144000	533152905	5040	5040	5040	5040	2
289	20250106	143900	533142825	5040	5050	5050	5040	173
290	20250106	143800	532270785	5050	5050	5050	5050	40
291	20250106	143700	532068785	5050	5050	5050	5050	2
292	20250106	143600	532058685	5040	5050	5050	5040	103
293	20250106	143500	531538545	5040	5040	5040	5040	1
294	20250106	143400	531533505	5050	5040	5050	5040	302
295	20250106	143300	530010425	5030	5020	5030	5020	58
296	20250106	143200	529719195	5020	5050	5050	5020	201
297	20250106	143100	528704655	5050	5060	5060	5050	140
298	20250106	143000	527996265	5060	5060	5070	5060	4
299	20250106	142900	527976015	5070	5070	5070	5070	0
300	20250106	142800	527976015	5070	5070	5070	5070	90
301	20250106	142700	527519715	5070	5060	5070	5060	9
302	20250106	142600	527474165	5050	5050	5050	5050	1
303	20250106	142500	527469115	5070	5070	5070	5050	956
304	20250106	142400	522622275	5050	5060	5060	5050	2779
305	20250106	142300	508560545	5070	5070	5070	5070	81
306	20250106	142200	508149875	5090	5060	5090	5060	804
307	20250106	142100	504081535	5080	5090	5100	5060	97
308	20250106	142000	503588465	5090	5070	5090	5060	9
309	20250106	141900	503542785	5070	5070	5070	5060	73
310	20250106	141800	503173375	5060	5070	5070	5060	6
311	20250106	141700	503142975	5070	5080	5080	5060	61
312	20250106	141600	502833185	5080	5090	5090	5080	400
313	20250106	141500	500800435	5090	5090	5090	5090	0
314	20250106	141400	500800435	5090	5090	5090	5090	0
315	20250106	141300	500800435	5090	5090	5090	5090	329
316	20250106	141200	499125825	5100	5120	5120	5100	804
317	20250106	141100	495017465	5110	5110	5110	5110	150
318	20250106	141000	494250965	5110	5110	5110	5110	100
319	20250106	140900	493739965	5110	5110	5110	5110	0
320	20250106	140800	493739965	5110	5110	5110	5110	0
321	20250106	140700	493739965	5110	5110	5110	5110	401
322	20250106	140600	491690855	5090	5090	5090	5090	13
323	20250106	140500	491624685	5090	5100	5100	5090	583
324	20250106	140400	488652605	5110	5100	5110	5100	823
325	20250106	140300	484449175	5100	5090	5100	5090	640
326	20250106	140200	481191175	5090	5090	5090	5090	0
327	20250106	140100	481191175	5090	5090	5090	5090	5
328	20250106	140000	481165725	5100	5100	5100	5100	1
329	20250106	135900	481160625	5100	5100	5100	5100	185
330	20250106	135800	480217125	5110	5110	5110	5110	0
331	20250106	135700	480217125	5110	5090	5110	5090	4
332	20250106	135600	480196725	5090	5110	5110	5090	636
333	20250106	135500	476946945	5110	5130	5130	5110	1732
334	20250106	135400	468062675	5120	5100	5120	5080	1259
335	20250106	135300	461638205	5110	5130	5130	5110	1820
336	20250106	135200	452303465	5140	5080	5140	5080	10568
337	20250106	135100	398264705	5080	5080	5090	5080	537
338	20250106	135000	395534745	5080	5080	5080	5080	1
339	20250106	134900	395529665	5090	5080	5090	5050	578
340	20250106	134800	392592005	5050	5050	5090	5050	6358
341	20250106	134700	360415795	5030	5050	5050	5020	2138
342	20250106	134600	349642925	5050	5050	5050	5050	324
343	20250106	134500	348006725	5050	5050	5050	5050	0
344	20250106	134400	348006725	5050	5050	5050	5050	0
345	20250106	134300	348006725	5050	5050	5050	5050	2
346	20250106	134200	347996625	5020	5020	5020	5020	450
347	20250106	134100	345737625	5020	5020	5020	5020	0
348	20250106	134000	345737625	5020	5030	5030	5020	1002
349	20250106	133900	340697575	5020	5020	5050	5020	202
350	20250106	133800	339677535	5050	5040	5050	5040	1775
351	20250106	133700	330715215	5010	5010	5010	5010	0
352	20250106	133600	330715215	5010	5010	5010	5010	0
353	20250106	133500	330715215	5010	5040	5050	5010	1001
354	20250106	133400	325660215	5040	5040	5040	5040	734
355	20250106	133300	321960855	5040	5040	5040	5040	100
356	20250106	133200	321456855	5040	5040	5040	5040	0
357	20250106	133100	321456855	5040	5040	5040	5040	520
358	20250106	133000	318836055	5040	5040	5040	5040	970
359	20250106	132900	313947255	5030	5030	5030	5020	1253
360	20250106	132800	307649665	5030	5020	5030	5020	200
361	20250106	132700	306644035	4980	4980	4980	4980	0
362	20250106	132600	306644035	4980	5010	5010	4980	1000
363	20250106	132500	301661335	5010	5020	5020	5010	13
364	20250106	132400	301596085	5020	5000	5020	5000	886
365	20250106	132300	297156725	4980	4980	4980	4980	0
366	20250106	132200	297156725	4980	4980	4980	4980	0
367	20250106	132100	297156725	4980	4980	4980	4980	0
368	20250106	132000	297156725	4980	4980	4980	4980	0
369	20250106	131900	297156725	4980	4980	4980	4980	0
370	20250106	131800	297156725	4980	4980	4980	4980	0
371	20250106	131700	297156725	4980	4980	4980	4980	117
372	20250106	131600	296574065	4980	4980	4980	4980	0
373	20250106	131500	296574065	4980	5010	5010	4980	75
374	20250106	131400	296199815	5010	5010	5010	5010	0
375	20250106	131300	296199815	5010	5010	5010	5010	0
376	20250106	131200	296199815	5010	5010	5010	5010	0
377	20250106	131100	296199815	5010	5010	5010	5010	0
378	20250106	131000	296199815	5010	5010	5010	5010	0
379	20250106	130900	296199815	5010	5010	5010	5010	0
380	20250106	130800	296199815	5010	5010	5010	5010	0
381	20250106	130700	296199815	5010	5000	5010	5000	5
382	20250106	130600	296174795	5010	5010	5010	5010	10
383	20250106	130500	296124695	4980	4980	4980	4980	0
384	20250106	130400	296124695	4980	4980	4980	4980	0
385	20250106	130300	296124695	4980	4980	4980	4980	0
386	20250106	130200	296124695	4980	4985	4985	4980	2
387	20250106	130100	296114730	4980	4980	4980	4980	0
388	20250106	130000	296114730	4980	4980	4980	4980	2
389	20250106	125900	296104770	5020	4980	5020	4980	1001
390	20250106	125800	291079790	5020	5020	5020	5020	0
391	20250106	125700	291079790	5020	4985	5020	4985	57
392	20250106	125600	290795450	4985	4985	4985	4985	0
393	20250106	125500	290795450	4985	4985	4985	4985	0
394	20250106	125400	290795450	4985	4985	4985	4985	0
395	20250106	125300	290795450	4985	4985	4985	4985	0
396	20250106	125200	290795450	4985	4985	4985	4985	0
397	20250106	125100	290795450	4985	4985	4985	4985	1
398	20250106	125000	290790465	4985	4990	4990	4985	7
399	20250106	124900	290755540	5020	5020	5020	5020	0
400	20250106	124800	290755540	5020	5020	5020	5020	0
401	20250106	124700	290755540	5020	5020	5020	5020	0
402	20250106	124600	290755540	5020	5020	5020	5020	1
403	20250106	124500	290750520	5020	5020	5020	5020	0
404	20250106	124400	290750520	5020	5020	5020	5020	0
405	20250106	124300	290750520	5020	5020	5020	5020	0
406	20250106	124200	290750520	5020	5020	5020	5020	0
407	20250106	124100	290750520	5020	5020	5020	5020	1
408	20250106	124000	290745500	5020	5020	5020	5020	64
409	20250106	123900	290424220	5020	5020	5020	5020	135
410	20250106	123800	289746520	5020	5020	5020	5020	168
411	20250106	123700	288903160	5020	5020	5020	5020	64
412	20250106	123600	288581880	5020	5020	5020	5020	0
413	20250106	123500	288581880	5020	5020	5020	5020	0
414	20250106	123400	288581880	5020	5020	5020	5020	0
415	20250106	123300	288581880	5020	5020	5020	5020	0
416	20250106	123200	288581880	5020	5020	5020	5020	0
417	20250106	123100	288581880	5020	5020	5020	5020	0
418	20250106	123000	288581880	5020	5020	5020	5020	0
419	20250106	122900	288581880	5020	5020	5020	5020	0
420	20250106	122800	288581880	5020	5020	5020	5020	0
421	20250106	122700	288581880	5020	5020	5020	5020	0
422	20250106	122600	288581880	5020	4990	5020	4985	4
423	20250106	122500	288561865	4985	4995	4995	4985	10
424	20250106	122400	288511930	5030	5030	5030	5030	0
425	20250106	122300	288511930	5030	5030	5030	5030	0
426	20250106	122200	288511930	5030	5030	5030	5030	0
427	20250106	122100	288511930	5030	5030	5030	5030	0
428	20250106	122000	288511930	5030	5030	5030	5030	0
429	20250106	121900	288511930	5030	5030	5030	5030	0
430	20250106	121800	288511930	5030	5030	5030	5030	0
431	20250106	121700	288511930	5030	5030	5030	5030	0
432	20250106	121600	288511930	5030	5030	5030	5030	0
433	20250106	121500	288511930	5030	5030	5030	5030	0
434	20250106	121400	288511930	5030	5030	5030	5030	1
435	20250106	121300	288506900	5030	5030	5030	5030	500
436	20250106	121200	285991900	5030	5030	5030	5030	0
437	20250106	121100	285991900	5030	5030	5030	5030	0
438	20250106	121000	285991900	5030	4995	5030	4985	2243
439	20250106	120900	274805845	5010	5010	5010	5010	0
440	20250106	120800	274805845	5010	5010	5010	5010	2
441	20250106	120700	274795825	5000	5000	5000	5000	0
442	20250106	120600	274795825	5000	5000	5000	5000	0
443	20250106	120500	274795825	5000	5000	5000	5000	0
444	20250106	120400	274795825	5000	5000	5000	5000	0
445	20250106	120300	274795825	5000	5000	5000	5000	202
446	20250106	120200	273785825	5000	5000	5000	5000	0
447	20250106	120100	273785825	5000	5000	5000	5000	0
448	20250106	120000	273785825	5000	5000	5000	5000	40
449	20250106	115900	273585825	4990	4990	4990	4990	42
450	20250106	115800	273376245	4990	4990	4990	4990	0
451	20250106	115700	273376245	4990	4990	4990	4990	0
452	20250106	115600	273376245	4990	4990	4990	4990	0
453	20250106	115500	273376245	4990	4990	4990	4990	0
454	20250106	115400	273376245	4990	4990	4990	4990	0
455	20250106	115300	273376245	4990	4990	4990	4990	0
456	20250106	115200	273376245	4990	4990	4990	4990	0
457	20250106	115100	273376245	4990	4990	4990	4990	10
458	20250106	115000	273326345	4985	4985	4985	4985	0
459	20250106	114900	273326345	4985	4985	4985	4985	0
460	20250106	114800	273326345	4985	4985	4985	4985	0
461	20250106	114700	273326345	4985	4985	4985	4985	0
462	20250106	114600	273326345	4985	4985	4985	4985	0
463	20250106	114500	273326345	4985	4985	4985	4985	0
464	20250106	114400	273326345	4985	4985	4985	4985	0
465	20250106	114300	273326345	4985	4985	4985	4985	0
466	20250106	114200	273326345	4985	4985	4985	4985	0
467	20250106	114100	273326345	4985	4995	4995	4985	256
468	20250106	114000	272050040	5000	5000	5000	5000	0
469	20250106	113900	272050040	5000	5000	5000	5000	0
470	20250106	113800	272050040	5000	5000	5000	5000	0
471	20250106	113700	272050040	5000	5000	5000	5000	0
472	20250106	113600	272050040	5000	5010	5010	5000	298
473	20250106	113500	270557160	5010	5010	5010	5010	30
474	20250106	113400	270406860	5050	5050	5050	5050	0
475	20250106	113300	270406860	5050	5030	5050	5030	202
476	20250106	113200	269386780	5050	5050	5050	5050	0
477	20250106	113100	269386780	5050	5050	5050	5050	400
478	20250106	113000	267366780	5050	5010	5050	5010	2000
479	20250106	112900	257274920	5010	5010	5010	5010	20
480	20250106	112800	257174720	4985	4985	4985	4985	0
481	20250106	112700	257174720	4985	4985	4985	4985	0
482	20250106	112600	257174720	4985	4985	4985	4985	0
483	20250106	112500	257174720	4985	4985	4985	4985	0
484	20250106	112400	257174720	4985	4985	4985	4985	20
485	20250106	112300	257075020	4980	4980	4980	4980	0
486	20250106	112200	257075020	4980	4980	4980	4980	0
487	20250106	112100	257075020	4980	4980	4980	4980	0
488	20250106	112000	257075020	4980	4980	4980	4980	0
489	20250106	111900	257075020	4980	4985	4985	4980	990
490	20250106	111800	252143005	4985	5010	5010	4985	4
491	20250106	111700	252122990	4985	4985	4985	4985	0
492	20250106	111600	252122990	4985	4985	4985	4985	0
493	20250106	111500	252122990	4985	4985	4985	4985	154
494	20250106	111400	251355300	4985	4985	4985	4985	0
495	20250106	111300	251355300	4985	4985	4985	4985	498
496	20250106	111200	248872770	4985	4985	4985	4985	0
497	20250106	111100	248872770	4985	4985	4985	4985	1
498	20250106	111000	248867785	4985	4985	4985	4985	600
499	20250106	110900	245876785	5010	5010	5010	5010	761
500	20250106	110800	242064175	5010	5010	5010	5010	0
501	20250106	110700	242064175	5010	5010	5010	5010	0
502	20250106	110600	242064175	5010	5010	5010	5010	2
503	20250106	110500	242054155	4985	4985	4985	4985	0
504	20250106	110400	242054155	4985	4985	4985	4985	10
505	20250106	110300	242004305	5030	5030	5030	5030	3
506	20250106	110200	241989215	5030	5010	5030	5010	30
507	20250106	110100	241838635	4980	4980	4980	4980	199
508	20250106	110000	240847615	4980	4985	4985	4980	18
509	20250106	105900	240757915	4980	5000	5000	4980	3006
510	20250106	105800	225745710	5000	5000	5000	5000	573
511	20250106	105700	222880710	5010	5010	5010	5010	11
512	20250106	105600	222825600	5010	5010	5010	5010	159
513	20250106	105500	222029010	5000	5000	5000	5000	0
514	20250106	105400	222029010	5000	5000	5000	5000	21
515	20250106	105300	221924010	5010	5010	5010	5010	1208
516	20250106	105200	215871930	5010	5010	5010	5010	15
517	20250106	105100	215796780	5030	5020	5030	5020	549
518	20250106	105000	213035800	5010	5020	5020	5010	400
519	20250106	104900	211029000	5040	5040	5040	5040	10
520	20250106	104800	210978600	5050	5030	5050	5020	419
521	20250106	104700	208873960	5050	5040	5050	5030	603
522	20250106	104600	205839270	5040	5060	5060	5040	101
523	20250106	104500	205330210	5080	5050	5080	5050	101
524	20250106	104400	204820130	5040	5040	5040	5030	3200
525	20250106	104300	188721030	5050	5070	5080	5040	496
526	20250106	104200	186212230	5090	5080	5090	5070	471
527	20250106	104100	183815830	5100	5050	5100	5050	2245
528	20250106	104000	172401530	5050	5040	5050	5040	206
529	20250106	103900	171361280	5040	5040	5040	5040	239
530	20250106	103800	170156720	5040	5050	5060	5040	1803
531	20250106	103700	161050030	5050	5030	5050	5030	864
532	20250106	103600	156687430	5020	5020	5020	5020	20
533	20250106	103500	156587030	5050	5050	5050	5050	100
534	20250106	103400	156082030	5050	5020	5050	5020	2933
535	20250106	103300	141309740	5010	5030	5070	5010	2973
536	20250106	103200	126376400	5040	4990	5130	4990	13028
537	20250106	103100	61010875	4990	4955	4990	4955	1198
538	20250106	103000	55060440	4960	4925	4960	4925	1334
539	20250106	102900	48472060	4925	4925	4925	4925	0
540	20250106	102800	48472060	4925	4925	4925	4925	0
541	20250106	102700	48472060	4925	4925	4925	4925	3
542	20250106	102600	48457285	4925	4925	4925	4925	0
543	20250106	102500	48457285	4925	4925	4925	4925	0
544	20250106	102400	48457285	4925	4925	4925	4925	0
545	20250106	102300	48457285	4925	4925	4925	4925	0
546	20250106	102200	48457285	4925	4925	4925	4925	0
547	20250106	102100	48457285	4925	4925	4925	4925	0
548	20250106	102000	48457285	4925	4925	4925	4925	1
549	20250106	101900	48452360	4910	4910	4910	4910	1197
550	20250106	101800	42575090	4915	4915	4915	4915	0
551	20250106	101700	42575090	4915	4915	4915	4915	0
552	20250106	101600	42575090	4915	4915	4915	4915	0
553	20250106	101500	42575090	4915	4915	4915	4915	0
554	20250106	101400	42575090	4915	4915	4915	4915	0
555	20250106	101300	42575090	4915	4915	4915	4915	0
556	20250106	101200	42575090	4915	4925	4925	4915	701
557	20250106	101100	39129665	4900	4900	4900	4900	0
558	20250106	101000	39129665	4900	4925	4925	4900	39
559	20250106	100900	38937875	4925	4925	4925	4925	0
560	20250106	100800	38937875	4925	4925	4925	4925	0
561	20250106	100700	38937875	4925	4925	4925	4925	600
562	20250106	100600	35982875	4945	4945	4945	4945	0
563	20250106	100500	35982875	4945	4945	4945	4945	0
564	20250106	100400	35982875	4945	4945	4945	4945	0
565	20250106	100300	35982875	4945	4945	4945	4945	0
566	20250106	100200	35982875	4945	4945	4945	4945	0
567	20250106	100100	35982875	4945	4945	4945	4945	3
568	20250106	100000	35968040	4945	4945	4945	4945	0
569	20250106	095900	35968040	4945	4945	4945	4945	0
570	20250106	095800	35968040	4945	4925	4945	4925	425
571	20250106	095700	33873710	4935	4930	4935	4930	2
572	20250106	095600	33863845	4920	4910	4920	4900	1900
573	20250106	095500	24530935	4915	4915	4915	4915	1
574	20250106	095400	24526020	4920	4920	4920	4920	0
575	20250106	095300	24526020	4920	4925	4925	4920	67
576	20250106	095200	24196095	4930	4925	4930	4925	33
577	20250106	095100	24033470	4925	4925	4925	4925	0
578	20250106	095000	24033470	4925	4925	4925	4925	0
579	20250106	094900	24033470	4925	4925	4925	4925	2
580	20250106	094800	24023620	4925	4925	4925	4925	0
581	20250106	094700	24023620	4925	4925	4925	4925	7
582	20250106	094600	23989145	4900	4900	4900	4900	0
583	20250106	094500	23989145	4900	4900	4900	4900	0
584	20250106	094400	23989145	4900	4900	4900	4900	0
585	20250106	094300	23989145	4900	4900	4900	4900	143
586	20250106	094200	23288445	4900	4900	4900	4900	0
587	20250106	094100	23288445	4900	4900	4900	4900	1
588	20250106	094000	23283545	4920	4920	4920	4920	1
589	20250106	093900	23278625	4895	4895	4895	4895	0
590	20250106	093800	23278625	4895	4895	4895	4895	0
591	20250106	093700	23278625	4895	4895	4895	4895	0
592	20250106	093600	23278625	4895	4930	4930	4890	80
593	20250106	093500	22886595	4930	4945	4945	4925	117
594	20250106	093400	22309700	4930	4930	4930	4930	354
595	20250106	093300	20564480	4940	4940	4940	4940	200
596	20250106	093200	19576480	4940	4915	4950	4915	223
597	20250106	093100	18475815	4910	4910	4910	4910	48
598	20250106	093000	18240135	4910	4910	4910	4910	0
599	20250106	092900	18240135	4910	4910	4910	4910	0
600	20250106	092800	18240135	4910	4910	4910	4910	100
601	20250106	092700	17749135	4910	4905	4910	4905	150
602	20250106	092600	17013030	4905	4905	4905	4905	12
603	20250106	092500	16954170	4910	4910	4910	4910	0
604	20250106	092400	16954170	4910	4905	4910	4905	2
605	20250106	092300	16944355	4890	4890	4890	4890	0
606	20250106	092200	16944355	4890	4890	4890	4890	0
607	20250106	092100	16944355	4890	4890	4890	4890	669
608	20250106	092000	13672945	4890	4890	4890	4890	405
609	20250106	091900	11692495	4895	4905	4905	4895	1169
610	20250106	091800	5969640	4905	4895	4905	4895	151
611	20250106	091700	5230405	4900	4900	4900	4900	0
612	20250106	091600	5230405	4900	4900	4900	4900	0
613	20250106	091500	5230405	4900	4900	4900	4900	0
614	20250106	091400	5230405	4900	4900	4900	4900	3
615	20250106	091300	5215705	4900	4900	4900	4900	0
616	20250106	091200	5215705	4900	4900	4900	4900	47
617	20250106	091100	4985405	4900	4900	4900	4900	73
618	20250106	091000	4627705	4900	4900	4900	4900	0
619	20250106	090900	4627705	4900	4900	4900	4900	0
620	20250106	090800	4627705	4900	4900	4900	4900	4
621	20250106	090700	4608105	4900	4900	4900	4900	2
622	20250106	090600	4598305	4890	4890	4890	4890	0
623	20250106	090500	4598305	4890	4880	4890	4880	53
624	20250106	090400	4339655	4880	4880	4880	4880	0
625	20250106	090300	4339655	4880	4880	4880	4880	1
626	20250106	090200	4334775	4880	4880	4880	4880	0
627	20250106	090100	4334775	4880	4880	4880	4880	0
628	20250106	090000	4334775	4880	4835	4900	4835	896