KissMeData/041920/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	192600	113403090	4985	4985	4985	4985	2215
3	20250109	192500	113403090	4985	4985	4985	4985	0
4	20250109	192400	113403090	4985	4985	4985	4985	0
5	20250109	192300	113403090	4985	4985	4985	4985	0
6	20250109	192200	113403090	4985	4985	4985	4985	0
7	20250109	192100	113403090	4985	4985	4985	4985	0
8	20250109	192000	113403090	4985	4985	4985	4985	0
9	20250109	191900	113403090	4985	4985	4985	4985	0
10	20250109	191800	113403090	4985	4985	4985	4985	0
11	20250109	191700	113403090	4985	4985	4985	4985	0
12	20250109	191600	113403090	4985	4985	4985	4985	0
13	20250109	191500	113403090	4985	4985	4985	4985	0
14	20250109	191400	113403090	4985	4985	4985	4985	0
15	20250109	191300	113403090	4985	4985	4985	4985	0
16	20250109	191200	113403090	4985	4985	4985	4985	0
17	20250109	191100	113403090	4985	4985	4985	4985	0
18	20250109	191000	113403090	4985	4985	4985	4985	0
19	20250109	190900	113403090	4985	4985	4985	4985	0
20	20250109	190800	113403090	4985	4985	4985	4985	0
21	20250109	190700	113403090	4985	4985	4985	4985	0
22	20250109	190600	113403090	4985	4985	4985	4985	0
23	20250109	190500	113403090	4985	4985	4985	4985	0
24	20250109	190400	113403090	4985	4985	4985	4985	0
25	20250109	190300	113403090	4985	4985	4985	4985	0
26	20250109	190200	113403090	4985	4985	4985	4985	0
27	20250109	190100	113403090	4985	4985	4985	4985	0
28	20250109	190000	113403090	4985	4985	4985	4985	0
29	20250109	185900	113403090	4985	4985	4985	4985	0
30	20250109	185800	113403090	4985	4985	4985	4985	0
31	20250109	185700	113403090	4985	4985	4985	4985	0
32	20250109	185600	113403090	4985	4985	4985	4985	2215
33	20250109	185500	113403090	4985	4985	4985	4985	0
34	20250109	185400	113403090	4985	4985	4985	4985	0
35	20250109	185300	113403090	4985	4985	4985	4985	0
36	20250109	185200	113403090	4985	4985	4985	4985	0
37	20250109	185100	113403090	4985	4985	4985	4985	0
38	20250109	185000	113403090	4985	4985	4985	4985	0
39	20250109	184900	113403090	4985	4985	4985	4985	0
40	20250109	184800	113403090	4985	4985	4985	4985	0
41	20250109	184700	113403090	4985	4985	4985	4985	0
42	20250109	184600	113403090	4985	4985	4985	4985	0
43	20250109	184500	113403090	4985	4985	4985	4985	0
44	20250109	184400	113403090	4985	4985	4985	4985	0
45	20250109	184300	113403090	4985	4985	4985	4985	0
46	20250109	184200	113403090	4985	4985	4985	4985	0
47	20250109	184100	113403090	4985	4985	4985	4985	0
48	20250109	184000	113403090	4985	4985	4985	4985	0
49	20250109	183900	113403090	4985	4985	4985	4985	0
50	20250109	183800	113403090	4985	4985	4985	4985	0
51	20250109	183700	113403090	4985	4985	4985	4985	0
52	20250109	183600	113403090	4985	4985	4985	4985	0
53	20250109	183500	113403090	4985	4985	4985	4985	0
54	20250109	183400	113403090	4985	4985	4985	4985	0
55	20250109	183300	113403090	4985	4985	4985	4985	0
56	20250109	183200	113403090	4985	4985	4985	4985	0
57	20250109	183100	113403090	4985	4985	4985	4985	0
58	20250109	183000	113403090	4985	4985	4985	4985	0
59	20250109	182900	113403090	4985	4985	4985	4985	0
60	20250109	182800	113403090	4985	4985	4985	4985	0
61	20250109	182700	113403090	4985	4985	4985	4985	0
62	20250109	182600	113403090	4985	4985	4985	4985	2215
63	20250109	182500	113403090	4985	4985	4985	4985	0
64	20250109	182400	113403090	4985	4985	4985	4985	0
65	20250109	182300	113403090	4985	4985	4985	4985	0
66	20250109	182200	113403090	4985	4985	4985	4985	0
67	20250109	182100	113403090	4985	4985	4985	4985	0
68	20250109	182000	113403090	4985	4985	4985	4985	0
69	20250109	181900	113403090	4985	4985	4985	4985	0
70	20250109	181800	113403090	4985	4985	4985	4985	0
71	20250109	181700	113403090	4985	4985	4985	4985	0
72	20250109	181600	113403090	4985	4985	4985	4985	0
73	20250109	181500	113403090	4985	4985	4985	4985	0
74	20250109	181400	113403090	4985	4985	4985	4985	0
75	20250109	181300	113403090	4985	4985	4985	4985	0
76	20250109	181200	113403090	4985	4985	4985	4985	0
77	20250109	181100	113403090	4985	4985	4985	4985	0
78	20250109	181000	113403090	4985	4985	4985	4985	0
79	20250109	180900	113403090	4985	4985	4985	4985	0
80	20250109	180800	113403090	4985	4985	4985	4985	0
81	20250109	180700	113403090	4985	4985	4985	4985	0
82	20250109	180600	113403090	4985	4985	4985	4985	0
83	20250109	180500	113403090	4985	4985	4985	4985	0
84	20250109	180400	113403090	4985	4985	4985	4985	0
85	20250109	180300	113403090	4985	4985	4985	4985	0
86	20250109	180200	113403090	4985	4985	4985	4985	0
87	20250109	180100	113403090	4985	4985	4985	4985	0
88	20250109	180000	113403090	4985	4985	4985	4985	0
89	20250109	175900	113403090	4985	4985	4985	4985	0
90	20250109	175800	113403090	4985	4985	4985	4985	0
91	20250109	175700	113403090	4985	4985	4985	4985	0
92	20250109	175600	113403090	4985	4985	4985	4985	2215
93	20250109	175500	113403090	4985	4985	4985	4985	0
94	20250109	175400	113403090	4985	4985	4985	4985	0
95	20250109	175300	113403090	4985	4985	4985	4985	0
96	20250109	175200	113403090	4985	4985	4985	4985	0
97	20250109	175100	113403090	4985	4985	4985	4985	0
98	20250109	175000	113403090	4985	4985	4985	4985	0
99	20250109	174900	113403090	4985	4985	4985	4985	0
100	20250109	174800	113403090	4985	4985	4985	4985	0
101	20250109	174700	113403090	4985	4985	4985	4985	0
102	20250109	174600	113403090	4985	4985	4985	4985	0
103	20250109	174500	113403090	4985	4985	4985	4985	0
104	20250109	174400	113403090	4985	4985	4985	4985	0
105	20250109	174300	113403090	4985	4985	4985	4985	0
106	20250109	174200	113403090	4985	4985	4985	4985	0
107	20250109	174100	113403090	4985	4985	4985	4985	0
108	20250109	174000	113403090	4985	4985	4985	4985	0
109	20250109	173900	113403090	4985	4985	4985	4985	0
110	20250109	173800	113403090	4985	4985	4985	4985	0
111	20250109	173700	113403090	4985	4985	4985	4985	0
112	20250109	173600	113403090	4985	4985	4985	4985	0
113	20250109	173500	113403090	4985	4985	4985	4985	0
114	20250109	173400	113403090	4985	4985	4985	4985	0
115	20250109	173300	113403090	4985	4985	4985	4985	0
116	20250109	173200	113403090	4985	4985	4985	4985	0
117	20250109	173100	113403090	4985	4985	4985	4985	0
118	20250109	173000	113403090	4985	4985	4985	4985	0
119	20250109	172900	113403090	4985	4985	4985	4985	0
120	20250109	172800	113403090	4985	4985	4985	4985	0
121	20250109	172700	113403090	4985	4985	4985	4985	0
122	20250109	172600	113403090	4985	4985	4985	4985	2215
123	20250109	172500	113403090	4985	4985	4985	4985	0
124	20250109	172400	113403090	4985	4985	4985	4985	0
125	20250109	172300	113403090	4985	4985	4985	4985	0
126	20250109	172200	113403090	4985	4985	4985	4985	0
127	20250109	172100	113403090	4985	4985	4985	4985	0
128	20250109	172000	113403090	4985	4985	4985	4985	0
129	20250109	171900	113403090	4985	4985	4985	4985	0
130	20250109	171800	113403090	4985	4985	4985	4985	0
131	20250109	171700	113403090	4985	4985	4985	4985	0
132	20250109	171600	113403090	4985	4985	4985	4985	0
133	20250109	171500	113403090	4985	4985	4985	4985	0
134	20250109	171400	113403090	4985	4985	4985	4985	0
135	20250109	171300	113403090	4985	4985	4985	4985	0
136	20250109	171200	113403090	4985	4985	4985	4985	0
137	20250109	171100	113403090	4985	4985	4985	4985	0
138	20250109	171000	113403090	4985	4985	4985	4985	0
139	20250109	170900	113403090	4985	4985	4985	4985	0
140	20250109	170800	113403090	4985	4985	4985	4985	0
141	20250109	170700	113403090	4985	4985	4985	4985	0
142	20250109	170600	113403090	4985	4985	4985	4985	0
143	20250109	170500	113403090	4985	4985	4985	4985	0
144	20250109	170400	113403090	4985	4985	4985	4985	0
145	20250109	170300	113403090	4985	4985	4985	4985	0
146	20250109	170200	113403090	4985	4985	4985	4985	0
147	20250109	170100	113403090	4985	4985	4985	4985	0
148	20250109	170000	113403090	4985	4985	4985	4985	0
149	20250109	165900	113403090	4985	4985	4985	4985	0
150	20250109	165800	113403090	4985	4985	4985	4985	0
151	20250109	165700	113403090	4985	4985	4985	4985	0
152	20250109	165600	113403090	4985	4985	4985	4985	2215
153	20250109	165500	113403090	4985	4985	4985	4985	0
154	20250109	165400	113403090	4985	4985	4985	4985	0
155	20250109	165300	113403090	4985	4985	4985	4985	0
156	20250109	165200	113403090	4985	4985	4985	4985	0
157	20250109	165100	113403090	4985	4985	4985	4985	0
158	20250109	165000	113403090	4985	4985	4985	4985	0
159	20250109	164900	113403090	4985	4985	4985	4985	0
160	20250109	164800	113403090	4985	4985	4985	4985	0
161	20250109	164700	113403090	4985	4985	4985	4985	0
162	20250109	164600	113403090	4985	4985	4985	4985	0
163	20250109	164500	113403090	4985	4985	4985	4985	0
164	20250109	164400	113403090	4985	4985	4985	4985	0
165	20250109	164300	113403090	4985	4985	4985	4985	0
166	20250109	164200	113403090	4985	4985	4985	4985	0
167	20250109	164100	113403090	4985	4985	4985	4985	0
168	20250109	164000	113403090	4985	4985	4985	4985	0
169	20250109	163900	113403090	4985	4985	4985	4985	0
170	20250109	163800	113403090	4985	4985	4985	4985	0
171	20250109	163700	113403090	4985	4985	4985	4985	0
172	20250109	163600	113403090	4985	4985	4985	4985	0
173	20250109	163500	113403090	4985	4985	4985	4985	0
174	20250109	163400	113403090	4985	4985	4985	4985	0
175	20250109	163300	113403090	4985	4985	4985	4985	0
176	20250109	163200	113403090	4985	4985	4985	4985	0
177	20250109	163100	113403090	4985	4985	4985	4985	0
178	20250109	163000	113403090	4985	4985	4985	4985	0
179	20250109	162900	113403090	4985	4985	4985	4985	0
180	20250109	162800	113403090	4985	4985	4985	4985	0
181	20250109	162700	113403090	4985	4985	4985	4985	0
182	20250109	162600	113403090	4985	4985	4985	4985	2215
183	20250109	162500	113403090	4985	4985	4985	4985	0
184	20250109	162400	113403090	4985	4985	4985	4985	0
185	20250109	162300	113403090	4985	4985	4985	4985	0
186	20250109	162200	113403090	4985	4985	4985	4985	0
187	20250109	162100	113403090	4985	4985	4985	4985	0
188	20250109	162000	113403090	4985	4985	4985	4985	0
189	20250109	161900	113403090	4985	4985	4985	4985	0
190	20250109	161800	113403090	4985	4985	4985	4985	0
191	20250109	161700	113403090	4985	4985	4985	4985	0
192	20250109	161600	113403090	4985	4985	4985	4985	0
193	20250109	161500	113403090	4985	4985	4985	4985	0
194	20250109	161400	113403090	4985	4985	4985	4985	0
195	20250109	161300	113403090	4985	4985	4985	4985	0
196	20250109	161200	113403090	4985	4985	4985	4985	0
197	20250109	161100	113403090	4985	4985	4985	4985	0
198	20250109	161000	113403090	4985	4985	4985	4985	0
199	20250109	160900	113403090	4985	4985	4985	4985	0
200	20250109	160800	113403090	4985	4985	4985	4985	0
201	20250109	160700	113403090	4985	4985	4985	4985	0
202	20250109	160600	113403090	4985	4985	4985	4985	0
203	20250109	160500	113403090	4985	4985	4985	4985	0
204	20250109	160400	113403090	4985	4985	4985	4985	0
205	20250109	160300	113403090	4985	4985	4985	4985	0
206	20250109	160200	113403090	4985	4985	4985	4985	0
207	20250109	160100	113403090	4985	4985	4985	4985	0
208	20250109	160000	113403090	4985	4985	4985	4985	0
209	20250109	155900	113403090	4985	4985	4985	4985	0
210	20250109	155800	113403090	4985	4985	4985	4985	0
211	20250109	155700	113403090	4985	4985	4985	4985	0
212	20250109	155600	113403090	4985	4985	4985	4985	2215
213	20250109	155500	113403090	4985	4985	4985	4985	0
214	20250109	155400	113403090	4985	4985	4985	4985	0
215	20250109	155300	113403090	4985	4985	4985	4985	0
216	20250109	155200	113403090	4985	4985	4985	4985	0
217	20250109	155100	113403090	4985	4985	4985	4985	0
218	20250109	155000	113403090	4985	4985	4985	4985	0
219	20250109	154900	113403090	4985	4985	4985	4985	0
220	20250109	154800	113403090	4985	4985	4985	4985	0
221	20250109	154700	113403090	4985	4985	4985	4985	0
222	20250109	154600	113403090	4985	4985	4985	4985	0
223	20250109	154500	113403090	4985	4985	4985	4985	0
224	20250109	154400	113403090	4985	4985	4985	4985	0
225	20250109	154300	113403090	4985	4985	4985	4985	0
226	20250109	154200	113403090	4985	4985	4985	4985	0
227	20250109	154100	113403090	4985	4985	4985	4985	0
228	20250109	154000	113403090	4985	4985	4985	4985	0
229	20250109	153900	113403090	4985	4985	4985	4985	0
230	20250109	153800	113403090	4985	4985	4985	4985	0
231	20250109	153700	113403090	4985	4985	4985	4985	0
232	20250109	153600	113403090	4985	4985	4985	4985	0
233	20250109	153500	113403090	4985	4985	4985	4985	0
234	20250109	153400	113403090	4985	4985	4985	4985	0
235	20250109	153300	113403090	4985	4985	4985	4985	0
236	20250109	153200	113403090	4985	4985	4985	4985	0
237	20250109	153100	113403090	4985	4985	4985	4985	0
238	20250109	153000	113403090	4985	4985	4985	4985	2215
239	20250109	152900	102361315	4980	4980	4980	4980	0
240	20250109	152800	102361315	4980	4980	4980	4980	0
241	20250109	152700	102361315	4980	4980	4980	4980	0
242	20250109	152600	102361315	4980	4980	4980	4980	0
243	20250109	152500	102361315	4980	4980	4980	4980	0
244	20250109	152400	102361315	4980	4980	4980	4980	0
245	20250109	152300	102361315	4980	4980	4980	4980	0
246	20250109	152200	102361315	4980	4980	4980	4980	0
247	20250109	152100	102361315	4980	4980	4980	4980	0
248	20250109	152000	102361315	4980	4980	4980	4980	0
249	20250109	151900	102361315	4980	4955	4980	4955	605
250	20250109	151800	99359775	4955	4955	4955	4955	0
251	20250109	151700	99359775	4955	4955	4955	4955	2
252	20250109	151600	99349865	4925	4925	4925	4925	100
253	20250109	151500	98857365	4925	4925	4925	4925	0
254	20250109	151400	98857365	4925	4925	4925	4925	60
255	20250109	151300	98561865	4955	4955	4955	4955	0
256	20250109	151200	98561865	4955	4955	4955	4955	0
257	20250109	151100	98561865	4955	4955	4955	4955	0
258	20250109	151000	98561865	4955	4955	4955	4955	0
259	20250109	150900	98561865	4955	4955	4955	4955	0
260	20250109	150800	98561865	4955	4955	4955	4955	0
261	20250109	150700	98561865	4955	4955	4955	4955	0
262	20250109	150600	98561865	4955	4955	4955	4955	0
263	20250109	150500	98561865	4955	4955	4955	4955	0
264	20250109	150400	98561865	4955	4955	4955	4955	0
265	20250109	150300	98561865	4955	4955	4955	4955	0
266	20250109	150200	98561865	4955	4950	4955	4950	100
267	20250109	150100	98066485	4930	4930	4930	4930	0
268	20250109	150000	98066485	4930	4930	4930	4930	0
269	20250109	145900	98066485	4930	4930	4930	4930	61
270	20250109	145800	97765755	4930	4930	4930	4930	50
271	20250109	145700	97519255	4960	4960	4960	4960	0
272	20250109	145600	97519255	4960	4960	4960	4960	0
273	20250109	145500	97519255	4960	4960	4960	4960	0
274	20250109	145400	97519255	4960	4960	4960	4960	0
275	20250109	145300	97519255	4960	4955	4960	4955	100
276	20250109	145200	97023335	4930	4930	4930	4930	0
277	20250109	145100	97023335	4930	4930	4930	4930	0
278	20250109	145000	97023335	4930	4930	4930	4930	0
279	20250109	144900	97023335	4930	4930	4930	4925	16
280	20250109	144800	96944525	4955	4955	4955	4955	0
281	20250109	144700	96944525	4955	4955	4955	4955	0
282	20250109	144600	96944525	4955	4955	4955	4955	0
283	20250109	144500	96944525	4955	4955	4955	4955	0
284	20250109	144400	96944525	4955	4950	4955	4950	10
285	20250109	144300	96895015	4910	4945	4945	4910	950
286	20250109	144200	92221065	4960	4960	4960	4960	0
287	20250109	144100	92221065	4960	4960	4960	4960	0
288	20250109	144000	92221065	4960	4950	4960	4950	443
289	20250109	143900	90027465	4950	4950	4950	4950	0
290	20250109	143800	90027465	4950	4950	4950	4950	0
291	20250109	143700	90027465	4950	4950	4950	4950	44
292	20250109	143600	89809665	4950	4945	4950	4945	14
293	20250109	143500	89740375	4945	4945	4945	4945	0
294	20250109	143400	89740375	4945	4945	4950	4945	47
295	20250109	143300	89507955	4950	4950	4950	4950	0
296	20250109	143200	89507955	4950	4950	4950	4950	10
297	20250109	143100	89458455	4950	4950	4950	4950	0
298	20250109	143000	89458455	4950	4950	4950	4950	10
299	20250109	142900	89408955	4955	4955	4955	4955	1
300	20250109	142800	89404000	4945	4945	4945	4945	0
301	20250109	142700	89404000	4945	4945	4945	4945	0
302	20250109	142600	89404000	4945	4945	4945	4945	0
303	20250109	142500	89404000	4945	4945	4945	4945	0
304	20250109	142400	89404000	4945	4950	4950	4945	100
305	20250109	142300	88909135	4955	4955	4955	4955	0
306	20250109	142200	88909135	4955	4955	4955	4955	0
307	20250109	142100	88909135	4955	4955	4955	4955	0
308	20250109	142000	88909135	4955	4955	4955	4955	0
309	20250109	141900	88909135	4955	4955	4955	4955	0
310	20250109	141800	88909135	4955	4955	4955	4955	0
311	20250109	141700	88909135	4955	4955	4955	4955	1
312	20250109	141600	88904180	4940	4940	4940	4940	0
313	20250109	141500	88904180	4940	4940	4940	4940	1
314	20250109	141400	88899240	4955	4955	4955	4955	18
315	20250109	141300	88810050	4955	4955	4955	4955	0
316	20250109	141200	88810050	4955	4955	4955	4955	0
317	20250109	141100	88810050	4955	4955	4955	4955	0
318	20250109	141000	88810050	4955	4955	4955	4955	0
319	20250109	140900	88810050	4955	4955	4955	4955	0
320	20250109	140800	88810050	4955	4955	4955	4955	0
321	20250109	140700	88810050	4955	4955	4955	4955	0
322	20250109	140600	88810050	4955	4955	4955	4955	0
323	20250109	140500	88810050	4955	4955	4955	4955	0
324	20250109	140400	88810050	4955	4955	4955	4955	0
325	20250109	140300	88810050	4955	4955	4955	4955	0
326	20250109	140200	88810050	4955	4955	4955	4955	0
327	20250109	140100	88810050	4955	4955	4955	4955	0
328	20250109	140000	88810050	4955	4955	4955	4955	0
329	20250109	135900	88810050	4955	4955	4955	4955	0
330	20250109	135800	88810050	4955	4955	4955	4955	0
331	20250109	135700	88810050	4955	4955	4955	4955	0
332	20250109	135600	88810050	4955	4955	4955	4955	0
333	20250109	135500	88810050	4955	4955	4955	4955	0
334	20250109	135400	88810050	4955	4955	4955	4955	0
335	20250109	135300	88810050	4955	4955	4955	4955	0
336	20250109	135200	88810050	4955	4955	4955	4955	0
337	20250109	135100	88810050	4955	4955	4955	4955	0
338	20250109	135000	88810050	4955	4955	4955	4955	0
339	20250109	134900	88810050	4955	4955	4955	4955	0
340	20250109	134800	88810050	4955	4955	4955	4955	0
341	20250109	134700	88810050	4955	4955	4955	4955	0
342	20250109	134600	88810050	4955	4955	4955	4955	0
343	20250109	134500	88810050	4955	4955	4955	4955	0
344	20250109	134400	88810050	4955	4955	4955	4955	50
345	20250109	134300	88562300	4955	4955	4955	4955	1
346	20250109	134200	88557345	4935	4935	4935	4935	0
347	20250109	134100	88557345	4935	4935	4935	4935	0
348	20250109	134000	88557345	4935	4935	4935	4935	0
349	20250109	133900	88557345	4935	4935	4935	4935	0
350	20250109	133800	88557345	4935	4935	4935	4935	0
351	20250109	133700	88557345	4935	4935	4935	4935	1
352	20250109	133600	88552410	4955	4955	4955	4955	0
353	20250109	133500	88552410	4955	4955	4955	4955	0
354	20250109	133400	88552410	4955	4955	4955	4955	0
355	20250109	133300	88552410	4955	4955	4955	4955	0
356	20250109	133200	88552410	4955	4955	4955	4955	0
357	20250109	133100	88552410	4955	4955	4955	4955	0
358	20250109	133000	88552410	4955	4955	4955	4955	0
359	20250109	132900	88552410	4955	4955	4955	4955	0
360	20250109	132800	88552410	4955	4955	4955	4955	0
361	20250109	132700	88552410	4955	4955	4955	4955	0
362	20250109	132600	88552410	4955	4955	4955	4955	0
363	20250109	132500	88552410	4955	4955	4955	4955	0
364	20250109	132400	88552410	4955	4955	4955	4955	10
365	20250109	132300	88502860	4955	4955	4955	4955	0
366	20250109	132200	88502860	4955	4955	4955	4955	0
367	20250109	132100	88502860	4955	4955	4955	4955	0
368	20250109	132000	88502860	4955	4955	4955	4955	0
369	20250109	131900	88502860	4955	4955	4955	4955	0
370	20250109	131800	88502860	4955	4955	4955	4955	115
371	20250109	131700	87933035	4955	4955	4955	4955	0
372	20250109	131600	87933035	4955	4955	4955	4955	0
373	20250109	131500	87933035	4955	4955	4955	4955	0
374	20250109	131400	87933035	4955	4955	4955	4955	0
375	20250109	131300	87933035	4955	4955	4955	4955	0
376	20250109	131200	87933035	4955	4955	4955	4955	0
377	20250109	131100	87933035	4955	4955	4955	4955	0
378	20250109	131000	87933035	4955	4955	4955	4955	0
379	20250109	130900	87933035	4955	4955	4955	4955	1
380	20250109	130800	87928080	4925	4930	4930	4925	500
381	20250109	130700	85463150	4930	4930	4930	4930	0
382	20250109	130600	85463150	4930	4965	4965	4925	979
383	20250109	130500	80627935	4965	4965	4965	4965	0
384	20250109	130400	80627935	4965	4965	4965	4965	0
385	20250109	130300	80627935	4965	4965	4965	4965	0
386	20250109	130200	80627935	4965	4965	4965	4965	0
387	20250109	130100	80627935	4965	4965	4965	4965	0
388	20250109	130000	80627935	4965	4965	4965	4965	0
389	20250109	125900	80627935	4965	4965	4965	4965	0
390	20250109	125800	80627935	4965	4965	4965	4965	0
391	20250109	125700	80627935	4965	4965	4965	4965	96
392	20250109	125600	80151295	4965	4965	4965	4965	0
393	20250109	125500	80151295	4965	4965	4965	4965	0
394	20250109	125400	80151295	4965	4965	4965	4965	0
395	20250109	125300	80151295	4965	4965	4965	4965	0
396	20250109	125200	80151295	4965	4965	4965	4965	0
397	20250109	125100	80151295	4965	4965	4965	4965	0
398	20250109	125000	80151295	4965	4965	4965	4965	7
399	20250109	124900	80116540	5000	4965	5000	4965	100
400	20250109	124800	79617110	4955	4955	4955	4955	0
401	20250109	124700	79617110	4955	4955	4955	4955	3
402	20250109	124600	79602245	4960	4960	4960	4960	12
403	20250109	124500	79542725	4965	4965	4965	4965	0
404	20250109	124400	79542725	4965	4965	4965	4965	66
405	20250109	124300	79215035	4995	4930	4995	4925	710
406	20250109	124200	75688695	4925	4925	4925	4925	0
407	20250109	124100	75688695	4925	4925	4925	4925	0
408	20250109	124000	75688695	4925	4925	4925	4925	0
409	20250109	123900	75688695	4925	4925	4925	4925	0
410	20250109	123800	75688695	4925	4925	4925	4925	0
411	20250109	123700	75688695	4925	4925	4925	4925	0
412	20250109	123600	75688695	4925	4925	4925	4925	0
413	20250109	123500	75688695	4925	4925	4925	4925	0
414	20250109	123400	75688695	4925	4925	4925	4925	0
415	20250109	123300	75688695	4925	4925	4925	4925	0
416	20250109	123200	75688695	4925	4925	4925	4925	0
417	20250109	123100	75688695	4925	4925	4925	4925	0
418	20250109	123000	75688695	4925	4925	4925	4925	0
419	20250109	122900	75688695	4925	4930	4930	4925	146
420	20250109	122800	74969460	4930	4930	4930	4930	0
421	20250109	122700	74969460	4930	4935	4935	4930	5
422	20250109	122600	74944805	4945	4945	4945	4945	0
423	20250109	122500	74944805	4945	4945	4945	4945	0
424	20250109	122400	74944805	4945	4945	4945	4945	0
425	20250109	122300	74944805	4945	4945	4945	4945	0
426	20250109	122200	74944805	4945	4945	4945	4945	0
427	20250109	122100	74944805	4945	4945	4945	4945	0
428	20250109	122000	74944805	4945	4945	4945	4945	0
429	20250109	121900	74944805	4945	4945	4945	4945	0
430	20250109	121800	74944805	4945	4945	4945	4945	0
431	20250109	121700	74944805	4945	4945	4945	4945	295
432	20250109	121600	73486030	4945	4945	4945	4945	0
433	20250109	121500	73486030	4945	4945	4945	4945	0
434	20250109	121400	73486030	4945	4945	4945	4945	0
435	20250109	121300	73486030	4945	4945	4945	4945	0
436	20250109	121200	73486030	4945	4945	4945	4945	0
437	20250109	121100	73486030	4945	4945	4945	4945	0
438	20250109	121000	73486030	4945	4945	4945	4945	0
439	20250109	120900	73486030	4945	4945	4945	4945	0
440	20250109	120800	73486030	4945	4945	4945	4945	0
441	20250109	120700	73486030	4945	4945	4945	4945	0
442	20250109	120600	73486030	4945	4945	4945	4945	10
443	20250109	120500	73436580	4945	4945	4945	4945	0
444	20250109	120400	73436580	4945	4945	4945	4945	0
445	20250109	120300	73436580	4945	4945	4945	4945	0
446	20250109	120200	73436580	4945	4945	4945	4945	0
447	20250109	120100	73436580	4945	4945	4945	4945	0
448	20250109	120000	73436580	4945	4945	4945	4945	0
449	20250109	115900	73436580	4945	4945	4945	4945	0
450	20250109	115800	73436580	4945	4945	4945	4945	0
451	20250109	115700	73436580	4945	4945	4945	4945	0
452	20250109	115600	73436580	4945	4945	4945	4945	0
453	20250109	115500	73436580	4945	4945	4945	4945	2
454	20250109	115400	73426690	4945	4945	4945	4945	0
455	20250109	115300	73426690	4945	4945	4945	4945	0
456	20250109	115200	73426690	4945	4945	4945	4945	0
457	20250109	115100	73426690	4945	4945	4945	4945	0
458	20250109	115000	73426690	4945	4945	4945	4945	0
459	20250109	114900	73426690	4945	4945	4945	4945	0
460	20250109	114800	73426690	4945	4945	4945	4945	1
461	20250109	114700	73421745	4930	4930	4930	4930	0
462	20250109	114600	73421745	4930	4930	4930	4930	25
463	20250109	114500	73298495	4940	4940	4940	4940	0
464	20250109	114400	73298495	4940	4940	4940	4940	282
465	20250109	114300	71905415	4940	4940	4940	4940	0
466	20250109	114200	71905415	4940	4940	4940	4940	0
467	20250109	114100	71905415	4940	4940	4940	4940	0
468	20250109	114000	71905415	4940	4940	4940	4940	0
469	20250109	113900	71905415	4940	4940	4940	4940	0
470	20250109	113800	71905415	4940	4940	4940	4940	0
471	20250109	113700	71905415	4940	4940	4940	4940	0
472	20250109	113600	71905415	4940	4940	4940	4940	0
473	20250109	113500	71905415	4940	4940	4940	4940	10
474	20250109	113400	71856015	4940	4940	4940	4940	0
475	20250109	113300	71856015	4940	4940	4940	4940	0
476	20250109	113200	71856015	4940	4940	4940	4940	0
477	20250109	113100	71856015	4940	4940	4940	4940	2
478	20250109	113000	71846135	4935	4935	4935	4935	0
479	20250109	112900	71846135	4935	4935	4935	4935	0
480	20250109	112800	71846135	4935	4935	4935	4935	0
481	20250109	112700	71846135	4935	4935	4935	4935	89
482	20250109	112600	71406920	4935	4935	4935	4935	0
483	20250109	112500	71406920	4935	4935	4935	4935	0
484	20250109	112400	71406920	4935	4935	4935	4935	0
485	20250109	112300	71406920	4935	4935	4935	4935	0
486	20250109	112200	71406920	4935	4935	4935	4935	350
487	20250109	112100	69679670	4935	4935	4935	4935	0
488	20250109	112000	69679670	4935	4935	4935	4935	0
489	20250109	111900	69679670	4935	4935	4935	4935	0
490	20250109	111800	69679670	4935	4935	4935	4935	0
491	20250109	111700	69679670	4935	4935	4935	4935	0
492	20250109	111600	69679670	4935	4935	4935	4935	0
493	20250109	111500	69679670	4935	4935	4935	4935	0
494	20250109	111400	69679670	4935	4935	4935	4935	76
495	20250109	111300	69304610	4940	4940	4940	4940	0
496	20250109	111200	69304610	4940	4940	4940	4940	0
497	20250109	111100	69304610	4940	4940	4940	4940	2
498	20250109	111000	69294730	4940	4940	4940	4940	0
499	20250109	110900	69294730	4940	4940	4940	4940	0
500	20250109	110800	69294730	4940	4940	4940	4940	30
501	20250109	110700	69146530	4930	4930	4930	4930	0
502	20250109	110600	69146530	4930	4930	4930	4930	0
503	20250109	110500	69146530	4930	4930	4930	4930	399
504	20250109	110400	67179460	4930	4930	4930	4930	0
505	20250109	110300	67179460	4930	4935	4935	4930	334
506	20250109	110200	65531490	4945	4945	4945	4945	0
507	20250109	110100	65531490	4945	4945	4945	4945	0
508	20250109	110000	65531490	4945	4945	4945	4945	0
509	20250109	105900	65531490	4945	4945	4945	4945	0
510	20250109	105800	65531490	4945	4945	4945	4945	0
511	20250109	105700	65531490	4945	4945	4945	4945	0
512	20250109	105600	65531490	4945	4945	4945	4945	0
513	20250109	105500	65531490	4945	4945	4945	4945	0
514	20250109	105400	65531490	4945	4945	4945	4945	30
515	20250109	105300	65383140	4930	4935	4935	4930	672
516	20250109	105200	62069865	4935	4935	4935	4935	0
517	20250109	105100	62069865	4935	4935	4935	4935	0
518	20250109	105000	62069865	4935	4935	4935	4935	0
519	20250109	104900	62069865	4935	4935	4935	4935	100
520	20250109	104800	61576365	4935	4935	4935	4935	0
521	20250109	104700	61576365	4935	4935	4935	4935	0
522	20250109	104600	61576365	4935	4935	4935	4935	0
523	20250109	104500	61576365	4935	4935	4935	4935	0
524	20250109	104400	61576365	4935	4935	4935	4935	0
525	20250109	104300	61576365	4935	4935	4935	4935	0
526	20250109	104200	61576365	4935	4935	4935	4935	0
527	20250109	104100	61576365	4935	4935	4935	4935	0
528	20250109	104000	61576365	4935	4935	4935	4935	0
529	20250109	103900	61576365	4935	4935	4935	4935	0
530	20250109	103800	61576365	4935	4935	4935	4935	0
531	20250109	103700	61576365	4935	4935	4935	4935	0
532	20250109	103600	61576365	4935	4935	4935	4935	0
533	20250109	103500	61576365	4935	4935	4935	4935	0
534	20250109	103400	61576365	4935	4935	4935	4935	0
535	20250109	103300	61576365	4935	4935	4935	4935	0
536	20250109	103200	61576365	4935	4935	4935	4935	0
537	20250109	103100	61576365	4935	4935	4935	4935	0
538	20250109	103000	61576365	4935	4935	4935	4935	0
539	20250109	102900	61576365	4935	4935	4935	4935	0
540	20250109	102800	61576365	4935	4935	4935	4935	0
541	20250109	102700	61576365	4935	4935	4935	4935	1
542	20250109	102600	61571430	4930	4930	4930	4930	0
543	20250109	102500	61571430	4930	4930	4930	4930	15
544	20250109	102400	61497480	4935	4940	4940	4935	18
545	20250109	102300	61408645	4940	4940	4940	4940	0
546	20250109	102200	61408645	4940	4940	4940	4940	0
547	20250109	102100	61408645	4940	4940	4940	4940	40
548	20250109	102000	61211045	4940	4940	4940	4940	0
549	20250109	101900	61211045	4940	4940	4940	4940	0
550	20250109	101800	61211045	4940	4940	4940	4940	91
551	20250109	101700	60761505	4945	4945	4945	4945	0
552	20250109	101600	60761505	4945	4945	4945	4945	0
553	20250109	101500	60761505	4945	4945	4945	4945	0
554	20250109	101400	60761505	4945	4945	4945	4945	1
555	20250109	101300	60756560	4945	4945	4945	4945	0
556	20250109	101200	60756560	4945	4945	4945	4945	0
557	20250109	101100	60756560	4945	4945	4945	4945	31
558	20250109	101000	60603265	4950	4950	4950	4950	0
559	20250109	100900	60603265	4950	4955	4955	4950	13
560	20250109	100800	60538890	4960	4960	4960	4960	0
561	20250109	100700	60538890	4960	4960	4960	4960	0
562	20250109	100600	60538890	4960	4960	4960	4960	1
563	20250109	100500	60533930	4960	4960	4960	4960	0
564	20250109	100400	60533930	4960	4960	4960	4960	0
565	20250109	100300	60533930	4960	4960	4960	4960	0
566	20250109	100200	60533930	4960	4960	4960	4960	0
567	20250109	100100	60533930	4960	4960	4960	4960	0
568	20250109	100000	60533930	4960	4960	4960	4960	0
569	20250109	095900	60533930	4960	4960	4960	4960	0
570	20250109	095800	60533930	4960	4960	4960	4960	1
571	20250109	095700	60528970	4950	4950	4950	4950	0
572	20250109	095600	60528970	4950	4950	4950	4950	0
573	20250109	095500	60528970	4950	4950	4950	4950	0
574	20250109	095400	60528970	4950	4950	4950	4950	0
575	20250109	095300	60528970	4950	4950	4950	4950	0
576	20250109	095200	60528970	4950	4950	4950	4950	0
577	20250109	095100	60528970	4950	4950	4950	4950	5
578	20250109	095000	60504220	4965	4965	4965	4965	0
579	20250109	094900	60504220	4965	4965	4965	4965	0
580	20250109	094800	60504220	4965	4965	4965	4965	0
581	20250109	094700	60504220	4965	4965	4965	4965	0
582	20250109	094600	60504220	4965	4965	4965	4965	101
583	20250109	094500	60002755	4970	4970	4970	4970	0
584	20250109	094400	60002755	4970	4970	4970	4970	0
585	20250109	094300	60002755	4970	4970	4970	4970	51
586	20250109	094200	59749285	4970	4970	4970	4970	2
587	20250109	094100	59739345	4975	4975	4975	4975	0
588	20250109	094000	59739345	4975	4970	4975	4970	100
589	20250109	093900	59242245	4950	4920	4980	4920	484
590	20250109	093800	56844315	4920	4920	4920	4920	1
591	20250109	093700	56839395	4915	4920	4920	4915	272
592	20250109	093600	55502265	4920	4920	4920	4915	18
593	20250109	093500	55413785	4925	4925	4925	4925	5
594	20250109	093400	55389160	4925	4925	4925	4925	0
595	20250109	093300	55389160	4925	4925	4925	4925	20
596	20250109	093200	55290660	4915	4915	4915	4915	500
597	20250109	093100	52833160	4925	4925	4925	4925	0
598	20250109	093000	52833160	4925	4925	4925	4925	0
599	20250109	092900	52833160	4925	4925	4925	4925	0
600	20250109	092800	52833160	4925	4925	4925	4925	54
601	20250109	092700	52567210	4905	4905	4905	4905	21
602	20250109	092600	52464205	4905	4925	4925	4905	2686
603	20250109	092500	39271140	4930	4930	4930	4930	1
604	20250109	092400	39266210	4930	4930	4930	4930	0
605	20250109	092300	39266210	4930	4930	4930	4930	34
606	20250109	092200	39098590	4920	4920	4920	4920	116
607	20250109	092100	38527870	4930	4930	4930	4930	0
608	20250109	092000	38527870	4930	4930	4930	4925	1292
609	20250109	091900	32163780	4935	4935	4935	4935	1
610	20250109	091800	32158845	4940	4940	4940	4940	0
611	20250109	091700	32158845	4940	4945	4945	4940	38
612	20250109	091600	31971110	4945	4940	4945	4940	3
613	20250109	091500	31956285	4935	4935	4935	4935	121
614	20250109	091400	31359150	4940	4940	4940	4940	0
615	20250109	091300	31359150	4940	4955	4955	4940	1613
616	20250109	091200	23386910	4955	4955	4955	4955	222
617	20250109	091100	22286900	4955	4955	4955	4955	48
618	20250109	091000	22049060	4950	4950	4950	4950	227
619	20250109	090900	20925410	4950	4955	4955	4950	695
620	20250109	090800	17483000	4960	4960	4960	4960	150
621	20250109	090700	16739000	4960	4960	4960	4960	0
622	20250109	090600	16739000	4960	4960	4960	4960	810
623	20250109	090500	12721400	4960	4960	4960	4960	11
624	20250109	090400	12666840	4960	4975	4975	4960	413
625	20250109	090300	10616505	4975	4975	4975	4975	75
626	20250109	090200	10243380	4985	4985	4985	4985	18
627	20250109	090100	10153650	5030	4990	5030	4990	100
628	20250109	090000	9652040	4975	5030	5030	4975	1924