KissMeData/099390/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200900	28668705	5010	5010	5010	5010	1225
3	20250114	200800	28668705	5010	5010	5010	5010	0
4	20250114	200700	28668705	5010	5010	5010	5010	0
5	20250114	200600	28668705	5010	5010	5010	5010	0
6	20250114	200500	28668705	5010	5010	5010	5010	0
7	20250114	200400	28668705	5010	5010	5010	5010	0
8	20250114	200300	28668705	5010	5010	5010	5010	0
9	20250114	200200	28668705	5010	5010	5010	5010	0
10	20250114	200100	28668705	5010	5010	5010	5010	0
11	20250114	200000	28668705	5010	5010	5010	5010	0
12	20250114	195900	28668705	5010	5010	5010	5010	0
13	20250114	195800	28668705	5010	5010	5010	5010	0
14	20250114	195700	28668705	5010	5010	5010	5010	0
15	20250114	195600	28668705	5010	5010	5010	5010	0
16	20250114	195500	28668705	5010	5010	5010	5010	0
17	20250114	195400	28668705	5010	5010	5010	5010	0
18	20250114	195300	28668705	5010	5010	5010	5010	0
19	20250114	195200	28668705	5010	5010	5010	5010	0
20	20250114	195100	28668705	5010	5010	5010	5010	0
21	20250114	195000	28668705	5010	5010	5010	5010	0
22	20250114	194900	28668705	5010	5010	5010	5010	0
23	20250114	194800	28668705	5010	5010	5010	5010	0
24	20250114	194700	28668705	5010	5010	5010	5010	0
25	20250114	194600	28668705	5010	5010	5010	5010	0
26	20250114	194500	28668705	5010	5010	5010	5010	0
27	20250114	194400	28668705	5010	5010	5010	5010	0
28	20250114	194300	28668705	5010	5010	5010	5010	0
29	20250114	194200	28668705	5010	5010	5010	5010	0
30	20250114	194100	28668705	5010	5010	5010	5010	0
31	20250114	194000	28668705	5010	5010	5010	5010	0
32	20250114	193900	28668705	5010	5010	5010	5010	1225
33	20250114	193800	28668705	5010	5010	5010	5010	0
34	20250114	193700	28668705	5010	5010	5010	5010	0
35	20250114	193600	28668705	5010	5010	5010	5010	0
36	20250114	193500	28668705	5010	5010	5010	5010	0
37	20250114	193400	28668705	5010	5010	5010	5010	0
38	20250114	193300	28668705	5010	5010	5010	5010	0
39	20250114	193200	28668705	5010	5010	5010	5010	0
40	20250114	193100	28668705	5010	5010	5010	5010	0
41	20250114	193000	28668705	5010	5010	5010	5010	0
42	20250114	192900	28668705	5010	5010	5010	5010	0
43	20250114	192800	28668705	5010	5010	5010	5010	0
44	20250114	192700	28668705	5010	5010	5010	5010	0
45	20250114	192600	28668705	5010	5010	5010	5010	0
46	20250114	192500	28668705	5010	5010	5010	5010	0
47	20250114	192400	28668705	5010	5010	5010	5010	0
48	20250114	192300	28668705	5010	5010	5010	5010	0
49	20250114	192200	28668705	5010	5010	5010	5010	0
50	20250114	192100	28668705	5010	5010	5010	5010	0
51	20250114	192000	28668705	5010	5010	5010	5010	0
52	20250114	191900	28668705	5010	5010	5010	5010	0
53	20250114	191800	28668705	5010	5010	5010	5010	0
54	20250114	191700	28668705	5010	5010	5010	5010	0
55	20250114	191600	28668705	5010	5010	5010	5010	0
56	20250114	191500	28668705	5010	5010	5010	5010	0
57	20250114	191400	28668705	5010	5010	5010	5010	0
58	20250114	191300	28668705	5010	5010	5010	5010	0
59	20250114	191200	28668705	5010	5010	5010	5010	0
60	20250114	191100	28668705	5010	5010	5010	5010	0
61	20250114	191000	28668705	5010	5010	5010	5010	0
62	20250114	190900	28668705	5010	5010	5010	5010	1225
63	20250114	190800	28668705	5010	5010	5010	5010	0
64	20250114	190700	28668705	5010	5010	5010	5010	0
65	20250114	190600	28668705	5010	5010	5010	5010	0
66	20250114	190500	28668705	5010	5010	5010	5010	0
67	20250114	190400	28668705	5010	5010	5010	5010	0
68	20250114	190300	28668705	5010	5010	5010	5010	0
69	20250114	190200	28668705	5010	5010	5010	5010	0
70	20250114	190100	28668705	5010	5010	5010	5010	0
71	20250114	190000	28668705	5010	5010	5010	5010	0
72	20250114	185900	28668705	5010	5010	5010	5010	0
73	20250114	185800	28668705	5010	5010	5010	5010	0
74	20250114	185700	28668705	5010	5010	5010	5010	0
75	20250114	185600	28668705	5010	5010	5010	5010	0
76	20250114	185500	28668705	5010	5010	5010	5010	0
77	20250114	185400	28668705	5010	5010	5010	5010	0
78	20250114	185300	28668705	5010	5010	5010	5010	0
79	20250114	185200	28668705	5010	5010	5010	5010	0
80	20250114	185100	28668705	5010	5010	5010	5010	0
81	20250114	185000	28668705	5010	5010	5010	5010	0
82	20250114	184900	28668705	5010	5010	5010	5010	0
83	20250114	184800	28668705	5010	5010	5010	5010	0
84	20250114	184700	28668705	5010	5010	5010	5010	0
85	20250114	184600	28668705	5010	5010	5010	5010	0
86	20250114	184500	28668705	5010	5010	5010	5010	0
87	20250114	184400	28668705	5010	5010	5010	5010	0
88	20250114	184300	28668705	5010	5010	5010	5010	0
89	20250114	184200	28668705	5010	5010	5010	5010	0
90	20250114	184100	28668705	5010	5010	5010	5010	0
91	20250114	184000	28668705	5010	5010	5010	5010	0
92	20250114	183900	28668705	5010	5010	5010	5010	1225
93	20250114	183800	28668705	5010	5010	5010	5010	0
94	20250114	183700	28668705	5010	5010	5010	5010	0
95	20250114	183600	28668705	5010	5010	5010	5010	0
96	20250114	183500	28668705	5010	5010	5010	5010	0
97	20250114	183400	28668705	5010	5010	5010	5010	0
98	20250114	183300	28668705	5010	5010	5010	5010	0
99	20250114	183200	28668705	5010	5010	5010	5010	0
100	20250114	183100	28668705	5010	5010	5010	5010	0
101	20250114	183000	28668705	5010	5010	5010	5010	0
102	20250114	182900	28668705	5010	5010	5010	5010	0
103	20250114	182800	28668705	5010	5010	5010	5010	0
104	20250114	182700	28668705	5010	5010	5010	5010	0
105	20250114	182600	28668705	5010	5010	5010	5010	0
106	20250114	182500	28668705	5010	5010	5010	5010	0
107	20250114	182400	28668705	5010	5010	5010	5010	0
108	20250114	182300	28668705	5010	5010	5010	5010	0
109	20250114	182200	28668705	5010	5010	5010	5010	0
110	20250114	182100	28668705	5010	5010	5010	5010	0
111	20250114	182000	28668705	5010	5010	5010	5010	0
112	20250114	181900	28668705	5010	5010	5010	5010	0
113	20250114	181800	28668705	5010	5010	5010	5010	0
114	20250114	181700	28668705	5010	5010	5010	5010	0
115	20250114	181600	28668705	5010	5010	5010	5010	0
116	20250114	181500	28668705	5010	5010	5010	5010	0
117	20250114	181400	28668705	5010	5010	5010	5010	0
118	20250114	181300	28668705	5010	5010	5010	5010	0
119	20250114	181200	28668705	5010	5010	5010	5010	0
120	20250114	181100	28668705	5010	5010	5010	5010	0
121	20250114	181000	28668705	5010	5010	5010	5010	0
122	20250114	180900	28668705	5010	5010	5010	5010	1225
123	20250114	180800	28668705	5010	5010	5010	5010	0
124	20250114	180700	28668705	5010	5010	5010	5010	0
125	20250114	180600	28668705	5010	5010	5010	5010	0
126	20250114	180500	28668705	5010	5010	5010	5010	0
127	20250114	180400	28668705	5010	5010	5010	5010	0
128	20250114	180300	28668705	5010	5010	5010	5010	0
129	20250114	180200	28668705	5010	5010	5010	5010	0
130	20250114	180100	28668705	5010	5010	5010	5010	0
131	20250114	180000	28668705	5010	5010	5010	5010	0
132	20250114	175900	28668705	5010	5010	5010	5010	0
133	20250114	175800	28668705	5010	5010	5010	5010	0
134	20250114	175700	28668705	5010	5010	5010	5010	0
135	20250114	175600	28668705	5010	5010	5010	5010	0
136	20250114	175500	28668705	5010	5010	5010	5010	0
137	20250114	175400	28668705	5010	5010	5010	5010	0
138	20250114	175300	28668705	5010	5010	5010	5010	0
139	20250114	175200	28668705	5010	5010	5010	5010	0
140	20250114	175100	28668705	5010	5010	5010	5010	0
141	20250114	175000	28668705	5010	5010	5010	5010	0
142	20250114	174900	28668705	5010	5010	5010	5010	0
143	20250114	174800	28668705	5010	5010	5010	5010	0
144	20250114	174700	28668705	5010	5010	5010	5010	0
145	20250114	174600	28668705	5010	5010	5010	5010	0
146	20250114	174500	28668705	5010	5010	5010	5010	0
147	20250114	174400	28668705	5010	5010	5010	5010	0
148	20250114	174300	28668705	5010	5010	5010	5010	0
149	20250114	174200	28668705	5010	5010	5010	5010	0
150	20250114	174100	28668705	5010	5010	5010	5010	0
151	20250114	174000	28668705	5010	5010	5010	5010	0
152	20250114	173900	28668705	5010	5010	5010	5010	1225
153	20250114	173800	28668705	5010	5010	5010	5010	0
154	20250114	173700	28668705	5010	5010	5010	5010	0
155	20250114	173600	28668705	5010	5010	5010	5010	0
156	20250114	173500	28668705	5010	5010	5010	5010	0
157	20250114	173400	28668705	5010	5010	5010	5010	0
158	20250114	173300	28668705	5010	5010	5010	5010	0
159	20250114	173200	28668705	5010	5010	5010	5010	0
160	20250114	173100	28668705	5010	5010	5010	5010	0
161	20250114	173000	28668705	5010	5010	5010	5010	0
162	20250114	172900	28668705	5010	5010	5010	5010	0
163	20250114	172800	28668705	5010	5010	5010	5010	0
164	20250114	172700	28668705	5010	5010	5010	5010	0
165	20250114	172600	28668705	5010	5010	5010	5010	0
166	20250114	172500	28668705	5010	5010	5010	5010	0
167	20250114	172400	28668705	5010	5010	5010	5010	0
168	20250114	172300	28668705	5010	5010	5010	5010	0
169	20250114	172200	28668705	5010	5010	5010	5010	0
170	20250114	172100	28668705	5010	5010	5010	5010	0
171	20250114	172000	28668705	5010	5010	5010	5010	0
172	20250114	171900	28668705	5010	5010	5010	5010	0
173	20250114	171800	28668705	5010	5010	5010	5010	0
174	20250114	171700	28668705	5010	5010	5010	5010	0
175	20250114	171600	28668705	5010	5010	5010	5010	0
176	20250114	171500	28668705	5010	5010	5010	5010	0
177	20250114	171400	28668705	5010	5010	5010	5010	0
178	20250114	171300	28668705	5010	5010	5010	5010	0
179	20250114	171200	28668705	5010	5010	5010	5010	0
180	20250114	171100	28668705	5010	5010	5010	5010	0
181	20250114	171000	28668705	5010	5010	5010	5010	0
182	20250114	170900	28668705	5010	5010	5010	5010	1225
183	20250114	170800	28668705	5010	5010	5010	5010	0
184	20250114	170700	28668705	5010	5010	5010	5010	0
185	20250114	170600	28668705	5010	5010	5010	5010	0
186	20250114	170500	28668705	5010	5010	5010	5010	0
187	20250114	170400	28668705	5010	5010	5010	5010	0
188	20250114	170300	28668705	5010	5010	5010	5010	0
189	20250114	170200	28668705	5010	5010	5010	5010	0
190	20250114	170100	28668705	5010	5010	5010	5010	0
191	20250114	170000	28668705	5010	5010	5010	5010	0
192	20250114	165900	28668705	5010	5010	5010	5010	0
193	20250114	165800	28668705	5010	5010	5010	5010	0
194	20250114	165700	28668705	5010	5010	5010	5010	0
195	20250114	165600	28668705	5010	5010	5010	5010	0
196	20250114	165500	28668705	5010	5010	5010	5010	0
197	20250114	165400	28668705	5010	5010	5010	5010	0
198	20250114	165300	28668705	5010	5010	5010	5010	0
199	20250114	165200	28668705	5010	5010	5010	5010	0
200	20250114	165100	28668705	5010	5010	5010	5010	0
201	20250114	165000	28668705	5010	5010	5010	5010	0
202	20250114	164900	28668705	5010	5010	5010	5010	0
203	20250114	164800	28668705	5010	5010	5010	5010	0
204	20250114	164700	28668705	5010	5010	5010	5010	0
205	20250114	164600	28668705	5010	5010	5010	5010	0
206	20250114	164500	28668705	5010	5010	5010	5010	0
207	20250114	164400	28668705	5010	5010	5010	5010	0
208	20250114	164300	28668705	5010	5010	5010	5010	0
209	20250114	164200	28668705	5010	5010	5010	5010	0
210	20250114	164100	28668705	5010	5010	5010	5010	0
211	20250114	164000	28668705	5010	5010	5010	5010	0
212	20250114	163900	28668705	5010	5010	5010	5010	1225
213	20250114	163800	28668705	5010	5010	5010	5010	0
214	20250114	163700	28668705	5010	5010	5010	5010	0
215	20250114	163600	28668705	5010	5010	5010	5010	0
216	20250114	163500	28668705	5010	5010	5010	5010	0
217	20250114	163400	28668705	5010	5010	5010	5010	0
218	20250114	163300	28668705	5010	5010	5010	5010	0
219	20250114	163200	28668705	5010	5010	5010	5010	0
220	20250114	163100	28668705	5010	5010	5010	5010	0
221	20250114	163000	28668705	5010	5010	5010	5010	0
222	20250114	162900	28668705	5010	5010	5010	5010	0
223	20250114	162800	28668705	5010	5010	5010	5010	0
224	20250114	162700	28668705	5010	5010	5010	5010	0
225	20250114	162600	28668705	5010	5010	5010	5010	0
226	20250114	162500	28668705	5010	5010	5010	5010	0
227	20250114	162400	28668705	5010	5010	5010	5010	0
228	20250114	162300	28668705	5010	5010	5010	5010	0
229	20250114	162200	28668705	5010	5010	5010	5010	0
230	20250114	162100	28668705	5010	5010	5010	5010	0
231	20250114	162000	28668705	5010	5010	5010	5010	0
232	20250114	161900	28668705	5010	5010	5010	5010	0
233	20250114	161800	28668705	5010	5010	5010	5010	0
234	20250114	161700	28668705	5010	5010	5010	5010	0
235	20250114	161600	28668705	5010	5010	5010	5010	0
236	20250114	161500	28668705	5010	5010	5010	5010	0
237	20250114	161400	28668705	5010	5010	5010	5010	0
238	20250114	161300	28668705	5010	5010	5010	5010	0
239	20250114	161200	28668705	5010	5010	5010	5010	0
240	20250114	161100	28668705	5010	5010	5010	5010	0
241	20250114	161000	28668705	5010	5010	5010	5010	0
242	20250114	160900	28668705	5010	5010	5010	5010	1225
243	20250114	160800	28668705	5010	5010	5010	5010	0
244	20250114	160700	28668705	5010	5010	5010	5010	0
245	20250114	160600	28668705	5010	5010	5010	5010	0
246	20250114	160500	28668705	5010	5010	5010	5010	0
247	20250114	160400	28668705	5010	5010	5010	5010	0
248	20250114	160300	28668705	5010	5010	5010	5010	0
249	20250114	160200	28668705	5010	5010	5010	5010	0
250	20250114	160100	28668705	5010	5010	5010	5010	0
251	20250114	160000	28668705	5010	5010	5010	5010	0
252	20250114	155900	28668705	5010	5010	5010	5010	0
253	20250114	155800	28668705	5010	5010	5010	5010	0
254	20250114	155700	28668705	5010	5010	5010	5010	0
255	20250114	155600	28668705	5010	5010	5010	5010	0
256	20250114	155500	28668705	5010	5010	5010	5010	0
257	20250114	155400	28668705	5010	5010	5010	5010	0
258	20250114	155300	28668705	5010	5010	5010	5010	0
259	20250114	155200	28668705	5010	5010	5010	5010	0
260	20250114	155100	28668705	5010	5010	5010	5010	0
261	20250114	155000	28668705	5010	5010	5010	5010	0
262	20250114	154900	28668705	5010	5010	5010	5010	0
263	20250114	154800	28668705	5010	5010	5010	5010	0
264	20250114	154700	28668705	5010	5010	5010	5010	0
265	20250114	154600	28668705	5010	5010	5010	5010	0
266	20250114	154500	28668705	5010	5010	5010	5010	0
267	20250114	154400	28668705	5010	5010	5010	5010	0
268	20250114	154300	28668705	5010	5010	5010	5010	0
269	20250114	154200	28668705	5010	5010	5010	5010	0
270	20250114	154100	28668705	5010	5010	5010	5010	0
271	20250114	154000	28668705	5010	5010	5010	5010	0
272	20250114	153900	28668705	5010	5010	5010	5010	1225
273	20250114	153800	28668705	5010	5010	5010	5010	0
274	20250114	153700	28668705	5010	5010	5010	5010	0
275	20250114	153600	28668705	5010	5010	5010	5010	0
276	20250114	153500	28668705	5010	5010	5010	5010	0
277	20250114	153400	28668705	5010	5010	5010	5010	0
278	20250114	153300	28668705	5010	5010	5010	5010	0
279	20250114	153200	28668705	5010	5010	5010	5010	0
280	20250114	153100	28668705	5010	5010	5010	5010	0
281	20250114	153000	28668705	5010	5010	5010	5010	1225
282	20250114	152900	22531455	5000	5000	5000	5000	0
283	20250114	152800	22531455	5000	5000	5000	5000	0
284	20250114	152700	22531455	5000	5000	5000	5000	0
285	20250114	152600	22531455	5000	5000	5000	5000	0
286	20250114	152500	22531455	5000	5000	5000	5000	0
287	20250114	152400	22531455	5000	5000	5000	5000	0
288	20250114	152300	22531455	5000	5000	5000	5000	0
289	20250114	152200	22531455	5000	5000	5000	5000	0
290	20250114	152100	22531455	5000	5000	5000	5000	0
291	20250114	152000	22531455	5000	5000	5000	5000	0
292	20250114	151900	22531455	5000	5000	5000	5000	0
293	20250114	151800	22531455	5000	5000	5000	5000	0
294	20250114	151700	22531455	5000	5000	5000	5000	20
295	20250114	151600	22431455	5000	5000	5000	5000	0
296	20250114	151500	22431455	5000	5000	5000	5000	0
297	20250114	151400	22431455	5000	5000	5000	5000	0
298	20250114	151300	22431455	5000	5000	5000	5000	0
299	20250114	151200	22431455	5000	5000	5000	5000	0
300	20250114	151100	22431455	5000	5000	5000	5000	0
301	20250114	151000	22431455	5000	5000	5000	5000	0
302	20250114	150900	22431455	5000	5000	5000	5000	0
303	20250114	150800	22431455	5000	5000	5000	5000	0
304	20250114	150700	22431455	5000	5000	5000	5000	0
305	20250114	150600	22431455	5000	5000	5000	5000	0
306	20250114	150500	22431455	5000	5000	5000	5000	0
307	20250114	150400	22431455	5000	5000	5000	5000	19
308	20250114	150300	22336455	5000	5000	5000	5000	0
309	20250114	150200	22336455	5000	5000	5000	5000	0
310	20250114	150100	22336455	5000	5000	5000	5000	0
311	20250114	150000	22336455	5000	5000	5000	5000	0
312	20250114	145900	22336455	5000	5000	5000	5000	0
313	20250114	145800	22336455	5000	5000	5000	5000	0
314	20250114	145700	22336455	5000	5000	5000	5000	0
315	20250114	145600	22336455	5000	5000	5000	5000	0
316	20250114	145500	22336455	5000	5000	5000	5000	0
317	20250114	145400	22336455	5000	5000	5000	5000	0
318	20250114	145300	22336455	5000	5000	5000	5000	0
319	20250114	145200	22336455	5000	5000	5000	5000	0
320	20250114	145100	22336455	5000	5000	5000	5000	0
321	20250114	145000	22336455	5000	5000	5000	5000	1
322	20250114	144900	22331455	4955	4970	4970	4955	713
323	20250114	144800	18793770	4975	4975	4975	4975	60
324	20250114	144700	18495270	5000	5000	5000	5000	0
325	20250114	144600	18495270	5000	5000	5000	4975	11
326	20250114	144500	18440495	4980	4980	4980	4980	168
327	20250114	144400	17603855	5000	5000	5000	5000	1
328	20250114	144300	17598855	4980	5000	5000	4980	477
329	20250114	144200	15223375	4985	4985	4985	4985	226
330	20250114	144100	14096765	5000	5000	5000	5000	0
331	20250114	144000	14096765	5000	5000	5000	5000	0
332	20250114	143900	14096765	5000	5000	5000	5000	0
333	20250114	143800	14096765	5000	5000	5000	5000	0
334	20250114	143700	14096765	5000	5000	5000	5000	0
335	20250114	143600	14096765	5000	5000	5000	5000	0
336	20250114	143500	14096765	5000	5000	5000	5000	0
337	20250114	143400	14096765	5000	5000	5000	5000	0
338	20250114	143300	14096765	5000	5000	5000	5000	0
339	20250114	143200	14096765	5000	5000	5000	5000	0
340	20250114	143100	14096765	5000	5000	5000	5000	0
341	20250114	143000	14096765	5000	5000	5000	5000	0
342	20250114	142900	14096765	5000	5000	5000	5000	0
343	20250114	142800	14096765	5000	5000	5000	5000	0
344	20250114	142700	14096765	5000	5000	5000	5000	0
345	20250114	142600	14096765	5000	5000	5000	5000	0
346	20250114	142500	14096765	5000	5000	5000	5000	0
347	20250114	142400	14096765	5000	5000	5000	5000	0
348	20250114	142300	14096765	5000	5000	5000	5000	0
349	20250114	142200	14096765	5000	5000	5000	5000	0
350	20250114	142100	14096765	5000	5000	5000	5000	0
351	20250114	142000	14096765	5000	5000	5000	5000	0
352	20250114	141900	14096765	5000	5000	5000	5000	1
353	20250114	141800	14091765	4995	4995	4995	4995	0
354	20250114	141700	14091765	4995	4995	4995	4995	0
355	20250114	141600	14091765	4995	4995	4995	4995	0
356	20250114	141500	14091765	4995	4995	4995	4995	0
357	20250114	141400	14091765	4995	4995	4995	4995	0
358	20250114	141300	14091765	4995	4995	4995	4995	0
359	20250114	141200	14091765	4995	4995	4995	4995	0
360	20250114	141100	14091765	4995	4995	4995	4995	0
361	20250114	141000	14091765	4995	4995	4995	4995	0
362	20250114	140900	14091765	4995	4995	4995	4995	5
363	20250114	140800	14066790	5000	5000	5000	5000	0
364	20250114	140700	14066790	5000	5000	5000	5000	0
365	20250114	140600	14066790	5000	5000	5000	5000	0
366	20250114	140500	14066790	5000	5000	5000	5000	0
367	20250114	140400	14066790	5000	5000	5000	5000	0
368	20250114	140300	14066790	5000	5000	5000	5000	0
369	20250114	140200	14066790	5000	5000	5000	5000	0
370	20250114	140100	14066790	5000	5000	5000	5000	0
371	20250114	140000	14066790	5000	5000	5000	5000	0
372	20250114	135900	14066790	5000	5000	5000	5000	0
373	20250114	135800	14066790	5000	5000	5000	5000	2
374	20250114	135700	14056790	5000	4995	5000	4995	105
375	20250114	135600	13532290	4995	4995	4995	4995	0
376	20250114	135500	13532290	4995	4995	4995	4995	0
377	20250114	135400	13532290	4995	4995	4995	4995	0
378	20250114	135300	13532290	4995	4995	4995	4995	0
379	20250114	135200	13532290	4995	4995	4995	4995	0
380	20250114	135100	13532290	4995	4995	4995	4995	0
381	20250114	135000	13532290	4995	4995	4995	4995	0
382	20250114	134900	13532290	4995	4995	4995	4995	0
383	20250114	134800	13532290	4995	4995	4995	4995	0
384	20250114	134700	13532290	4995	4995	4995	4995	0
385	20250114	134600	13532290	4995	4995	4995	4995	0
386	20250114	134500	13532290	4995	4995	4995	4995	0
387	20250114	134400	13532290	4995	4995	4995	4995	0
388	20250114	134300	13532290	4995	4995	4995	4995	0
389	20250114	134200	13532290	4995	4995	4995	4995	0
390	20250114	134100	13532290	4995	4995	4995	4995	0
391	20250114	134000	13532290	4995	4995	4995	4995	0
392	20250114	133900	13532290	4995	4995	4995	4995	0
393	20250114	133800	13532290	4995	4995	4995	4995	0
394	20250114	133700	13532290	4995	4995	4995	4995	0
395	20250114	133600	13532290	4995	4995	4995	4995	0
396	20250114	133500	13532290	4995	4995	4995	4995	0
397	20250114	133400	13532290	4995	4995	4995	4995	0
398	20250114	133300	13532290	4995	4995	4995	4995	0
399	20250114	133200	13532290	4995	4995	4995	4995	0
400	20250114	133100	13532290	4995	4995	4995	4995	0
401	20250114	133000	13532290	4995	4995	4995	4995	0
402	20250114	132900	13532290	4995	4995	4995	4995	0
403	20250114	132800	13532290	4995	4995	4995	4995	0
404	20250114	132700	13532290	4995	4995	4995	4995	0
405	20250114	132600	13532290	4995	4995	4995	4995	0
406	20250114	132500	13532290	4995	4995	4995	4995	0
407	20250114	132400	13532290	4995	4995	4995	4995	0
408	20250114	132300	13532290	4995	4995	4995	4995	0
409	20250114	132200	13532290	4995	4995	4995	4995	0
410	20250114	132100	13532290	4995	4995	4995	4995	0
411	20250114	132000	13532290	4995	4995	4995	4995	0
412	20250114	131900	13532290	4995	4995	4995	4995	0
413	20250114	131800	13532290	4995	4995	4995	4995	0
414	20250114	131700	13532290	4995	4995	4995	4995	0
415	20250114	131600	13532290	4995	4995	4995	4995	0
416	20250114	131500	13532290	4995	4995	4995	4995	0
417	20250114	131400	13532290	4995	4995	4995	4995	0
418	20250114	131300	13532290	4995	4995	4995	4995	0
419	20250114	131200	13532290	4995	4995	4995	4995	0
420	20250114	131100	13532290	4995	4995	4995	4995	0
421	20250114	131000	13532290	4995	4995	4995	4995	0
422	20250114	130900	13532290	4995	4995	4995	4995	0
423	20250114	130800	13532290	4995	4995	4995	4995	0
424	20250114	130700	13532290	4995	4995	4995	4995	0
425	20250114	130600	13532290	4995	4995	4995	4995	7
426	20250114	130500	13497325	4965	4965	4965	4965	0
427	20250114	130400	13497325	4965	4965	4965	4965	0
428	20250114	130300	13497325	4965	4965	4965	4965	130
429	20250114	130200	12851875	4995	4995	4995	4995	0
430	20250114	130100	12851875	4995	4995	4995	4995	0
431	20250114	130000	12851875	4995	4995	4995	4995	0
432	20250114	125900	12851875	4995	4995	4995	4995	0
433	20250114	125800	12851875	4995	4995	4995	4995	0
434	20250114	125700	12851875	4995	4995	4995	4995	0
435	20250114	125600	12851875	4995	4995	4995	4995	0
436	20250114	125500	12851875	4995	4995	4995	4995	0
437	20250114	125400	12851875	4995	4965	4995	4965	3
438	20250114	125300	12836950	4995	4995	4995	4995	0
439	20250114	125200	12836950	4995	4995	4995	4995	0
440	20250114	125100	12836950	4995	4995	4995	4995	0
441	20250114	125000	12836950	4995	4995	4995	4995	0
442	20250114	124900	12836950	4995	4995	4995	4995	0
443	20250114	124800	12836950	4995	4995	4995	4995	0
444	20250114	124700	12836950	4995	4995	4995	4995	0
445	20250114	124600	12836950	4995	4995	4995	4995	0
446	20250114	124500	12836950	4995	4995	4995	4995	0
447	20250114	124400	12836950	4995	4995	4995	4995	0
448	20250114	124300	12836950	4995	4965	4995	4965	10
449	20250114	124200	12787270	4995	4995	4995	4995	1
450	20250114	124100	12782275	4990	4990	4990	4990	1
451	20250114	124000	12777285	4995	4995	4995	4995	0
452	20250114	123900	12777285	4995	4995	4995	4995	0
453	20250114	123800	12777285	4995	4995	4995	4960	13
454	20250114	123700	12712735	4960	4960	4960	4960	157
455	20250114	123600	11934015	4990	4990	4990	4990	1
456	20250114	123500	11929025	4990	4990	4990	4990	0
457	20250114	123400	11929025	4990	4990	4990	4990	0
458	20250114	123300	11929025	4990	4990	4990	4990	0
459	20250114	123200	11929025	4990	4990	4990	4990	1
460	20250114	123100	11924035	4985	4985	4985	4985	105
461	20250114	123000	11400610	4985	4985	4985	4985	1
462	20250114	122900	11395625	4985	4985	4985	4985	0
463	20250114	122800	11395625	4985	4985	4985	4985	1
464	20250114	122700	11390640	4955	4955	4955	4955	0
465	20250114	122600	11390640	4955	4955	4955	4955	0
466	20250114	122500	11390640	4955	4965	4965	4955	300
467	20250114	122400	9902665	4970	4970	4970	4970	0
468	20250114	122300	9902665	4970	4970	4970	4970	163
469	20250114	122200	9092555	4970	4985	4985	4970	360
470	20250114	122100	7300655	5000	5000	5000	5000	0
471	20250114	122000	7300655	5000	5000	5000	5000	1
472	20250114	121900	7295655	5010	5010	5010	5010	0
473	20250114	121800	7295655	5010	5010	5010	5010	0
474	20250114	121700	7295655	5010	5010	5010	5010	0
475	20250114	121600	7295655	5010	5010	5010	5010	0
476	20250114	121500	7295655	5010	5010	5010	5010	0
477	20250114	121400	7295655	5010	5010	5010	5010	0
478	20250114	121300	7295655	5010	5010	5010	5010	0
479	20250114	121200	7295655	5010	5010	5010	5010	2
480	20250114	121100	7285635	5010	5010	5010	5010	0
481	20250114	121000	7285635	5010	5010	5010	5010	0
482	20250114	120900	7285635	5010	5010	5010	5010	0
483	20250114	120800	7285635	5010	5010	5010	5010	0
484	20250114	120700	7285635	5010	5010	5010	5010	0
485	20250114	120600	7285635	5010	5010	5010	5010	0
486	20250114	120500	7285635	5010	5010	5010	5010	0
487	20250114	120400	7285635	5010	5010	5010	5010	0
488	20250114	120300	7285635	5010	5010	5010	5010	0
489	20250114	120200	7285635	5010	5010	5010	5010	0
490	20250114	120100	7285635	5010	5010	5010	5010	0
491	20250114	120000	7285635	5010	5010	5010	5010	0
492	20250114	115900	7285635	5010	5010	5010	5010	185
493	20250114	115800	6358785	5010	5010	5010	5010	0
494	20250114	115700	6358785	5010	5010	5010	5010	0
495	20250114	115600	6358785	5010	5010	5010	5010	0
496	20250114	115500	6358785	5010	5010	5010	5010	0
497	20250114	115400	6358785	5010	5010	5010	5010	0
498	20250114	115300	6358785	5010	5010	5010	5010	0
499	20250114	115200	6358785	5010	5010	5010	5010	0
500	20250114	115100	6358785	5010	5010	5010	5010	0
501	20250114	115000	6358785	5010	5010	5010	5010	0
502	20250114	114900	6358785	5010	5000	5010	5000	6
503	20250114	114800	6328765	5000	5000	5000	5000	2
504	20250114	114700	6318765	5010	5010	5010	5010	0
505	20250114	114600	6318765	5010	5010	5010	5010	0
506	20250114	114500	6318765	5010	5010	5010	5010	0
507	20250114	114400	6318765	5010	5010	5010	5010	0
508	20250114	114300	6318765	5010	5010	5010	5010	0
509	20250114	114200	6318765	5010	5010	5010	5010	0
510	20250114	114100	6318765	5010	5010	5010	5010	0
511	20250114	114000	6318765	5010	5010	5010	5010	0
512	20250114	113900	6318765	5010	5010	5010	5010	0
513	20250114	113800	6318765	5010	5010	5010	5010	0
514	20250114	113700	6318765	5010	5010	5010	5010	0
515	20250114	113600	6318765	5010	5010	5010	5010	0
516	20250114	113500	6318765	5010	5010	5010	5010	0
517	20250114	113400	6318765	5010	5010	5010	5010	0
518	20250114	113300	6318765	5010	5010	5010	5010	0
519	20250114	113200	6318765	5010	4985	5010	4985	23
520	20250114	113100	6204085	4985	4985	4985	4985	294
521	20250114	113000	4738495	5020	5020	5020	5020	0
522	20250114	112900	4738495	5020	5020	5020	5020	0
523	20250114	112800	4738495	5020	5020	5020	5020	0
524	20250114	112700	4738495	5020	5020	5020	5020	0
525	20250114	112600	4738495	5020	5020	5020	5020	0
526	20250114	112500	4738495	5020	5020	5020	5020	0
527	20250114	112400	4738495	5020	5020	5020	5020	0
528	20250114	112300	4738495	5020	5020	5020	5020	0
529	20250114	112200	4738495	5020	5020	5020	5020	0
530	20250114	112100	4738495	5020	5020	5020	5020	0
531	20250114	112000	4738495	5020	5020	5020	5020	0
532	20250114	111900	4738495	5020	5020	5020	5020	0
533	20250114	111800	4738495	5020	5020	5020	5020	0
534	20250114	111700	4738495	5020	5020	5020	5020	0
535	20250114	111600	4738495	5020	5020	5020	5020	0
536	20250114	111500	4738495	5020	5020	5020	5020	0
537	20250114	111400	4738495	5020	5020	5020	5020	0
538	20250114	111300	4738495	5020	5020	5020	5020	0
539	20250114	111200	4738495	5020	5020	5020	5020	0
540	20250114	111100	4738495	5020	5020	5020	5020	0
541	20250114	111000	4738495	5020	5020	5020	5020	0
542	20250114	110900	4738495	5020	5020	5020	5020	0
543	20250114	110800	4738495	5020	5020	5020	5020	0
544	20250114	110700	4738495	5020	5020	5020	5020	0
545	20250114	110600	4738495	5020	5020	5020	5020	0
546	20250114	110500	4738495	5020	5020	5020	5020	0
547	20250114	110400	4738495	5020	5020	5020	5020	0
548	20250114	110300	4738495	5020	5020	5020	5020	20
549	20250114	110200	4638095	5020	5020	5020	5020	0
550	20250114	110100	4638095	5020	5010	5020	5010	2
551	20250114	110000	4628065	5020	5020	5020	5020	0
552	20250114	105900	4628065	5020	5020	5020	5020	0
553	20250114	105800	4628065	5020	5020	5020	5020	0
554	20250114	105700	4628065	5020	5020	5020	5020	0
555	20250114	105600	4628065	5020	5020	5020	5020	0
556	20250114	105500	4628065	5020	5020	5020	5020	0
557	20250114	105400	4628065	5020	5020	5020	5020	0
558	20250114	105300	4628065	5020	5020	5020	5020	0
559	20250114	105200	4628065	5020	5020	5020	5020	0
560	20250114	105100	4628065	5020	5020	5020	5020	0
561	20250114	105000	4628065	5020	5020	5020	5020	0
562	20250114	104900	4628065	5020	5020	5020	5020	0
563	20250114	104800	4628065	5020	5020	5020	5020	0
564	20250114	104700	4628065	5020	5020	5020	5020	0
565	20250114	104600	4628065	5020	5020	5020	5020	0
566	20250114	104500	4628065	5020	5020	5020	5020	0
567	20250114	104400	4628065	5020	5020	5020	5020	0
568	20250114	104300	4628065	5020	5020	5020	5020	0
569	20250114	104200	4628065	5020	5020	5020	5020	0
570	20250114	104100	4628065	5020	5020	5020	5020	0
571	20250114	104000	4628065	5020	5020	5020	5020	0
572	20250114	103900	4628065	5020	5020	5020	5020	0
573	20250114	103800	4628065	5020	5020	5020	5020	0
574	20250114	103700	4628065	5020	5020	5020	5020	0
575	20250114	103600	4628065	5020	4970	5020	4970	175
576	20250114	103500	3758265	4975	4980	4980	4975	126
577	20250114	103400	3131410	5020	5020	5020	5020	0
578	20250114	103300	3131410	5020	5020	5020	5020	0
579	20250114	103200	3131410	5020	5020	5020	5020	0
580	20250114	103100	3131410	5020	5020	5020	5020	0
581	20250114	103000	3131410	5020	5020	5020	5020	0
582	20250114	102900	3131410	5020	5020	5020	5020	0
583	20250114	102800	3131410	5020	5020	5020	5020	0
584	20250114	102700	3131410	5020	5020	5020	5020	0
585	20250114	102600	3131410	5020	5020	5020	5020	0
586	20250114	102500	3131410	5020	5020	5020	5020	0
587	20250114	102400	3131410	5020	5020	5020	5020	0
588	20250114	102300	3131410	5020	5020	5020	5020	0
589	20250114	102200	3131410	5020	5020	5020	5020	0
590	20250114	102100	3131410	5020	5020	5020	5020	0
591	20250114	102000	3131410	5020	5020	5020	5020	0
592	20250114	101900	3131410	5020	5020	5020	5020	0
593	20250114	101800	3131410	5020	5020	5020	5020	0
594	20250114	101700	3131410	5020	5020	5020	5020	0
595	20250114	101600	3131410	5020	5020	5020	5020	1
596	20250114	101500	3126390	5020	5020	5020	5020	0
597	20250114	101400	3126390	5020	5020	5020	5020	0
598	20250114	101300	3126390	5020	5020	5020	5020	0
599	20250114	101200	3126390	5020	5020	5020	5020	0
600	20250114	101100	3126390	5020	5020	5020	5020	0
601	20250114	101000	3126390	5020	5020	5020	5020	0
602	20250114	100900	3126390	5020	5020	5020	5020	0
603	20250114	100800	3126390	5020	5020	5020	5020	0
604	20250114	100700	3126390	5020	5020	5020	5020	0
605	20250114	100600	3126390	5020	5020	5020	5020	0
606	20250114	100500	3126390	5020	5020	5020	5020	0
607	20250114	100400	3126390	5020	5020	5020	5020	0
608	20250114	100300	3126390	5020	5020	5020	5020	20
609	20250114	100200	3025990	5020	5020	5020	5020	1
610	20250114	100100	3020970	5020	5020	5020	5020	0
611	20250114	100000	3020970	5020	5020	5020	5020	1
612	20250114	095900	3015950	5010	5010	5010	5010	10
613	20250114	095800	2965850	5020	5020	5020	5020	0
614	20250114	095700	2965850	5020	5020	5020	5020	0
615	20250114	095600	2965850	5020	5020	5020	5020	0
616	20250114	095500	2965850	5020	5020	5020	5020	0
617	20250114	095400	2965850	5020	5020	5020	5020	0
618	20250114	095300	2965850	5020	5020	5020	5020	0
619	20250114	095200	2965850	5020	5020	5020	5020	0
620	20250114	095100	2965850	5020	5020	5020	5020	0
621	20250114	095000	2965850	5020	5020	5020	5020	0
622	20250114	094900	2965850	5020	5020	5020	5020	0
623	20250114	094800	2965850	5020	5020	5020	5020	0
624	20250114	094700	2965850	5020	5020	5020	5020	0
625	20250114	094600	2965850	5020	5010	5020	5010	3
626	20250114	094500	2950810	5000	5000	5000	5000	0
627	20250114	094400	2950810	5000	5000	5000	5000	0
628	20250114	094300	2950810	5000	5000	5000	5000	2
629	20250114	094200	2940810	5000	5000	5000	5000	1
630	20250114	094100	2935810	5020	5020	5020	5020	0
631	20250114	094000	2935810	5020	5020	5020	5020	0
632	20250114	093900	2935810	5020	5020	5020	5020	0
633	20250114	093800	2935810	5020	5020	5020	5020	0
634	20250114	093700	2935810	5020	5020	5020	5020	1
635	20250114	093600	2930790	5010	5010	5010	5010	113
636	20250114	093500	2364660	5010	5010	5010	5010	0
637	20250114	093400	2364660	5010	5010	5010	5010	0
638	20250114	093300	2364660	5010	5010	5010	5010	0
639	20250114	093200	2364660	5010	5010	5010	5010	0
640	20250114	093100	2364660	5010	5010	5010	5010	0
641	20250114	093000	2364660	5010	5010	5010	5010	0
642	20250114	092900	2364660	5010	5010	5010	5010	0
643	20250114	092800	2364660	5010	5000	5010	5000	37
644	20250114	092700	2179580	5000	5000	5000	5000	0
645	20250114	092600	2179580	5000	5000	5000	5000	31
646	20250114	092500	2024580	4995	4995	4995	4995	63
647	20250114	092400	1709895	4995	4995	4995	4995	0
648	20250114	092300	1709895	4995	4995	4995	4995	0
649	20250114	092200	1709895	4995	4995	4995	4995	0
650	20250114	092100	1709895	4995	4995	4995	4995	0
651	20250114	092000	1709895	4995	4995	4995	4995	0
652	20250114	091900	1709895	4995	4995	4995	4995	1
653	20250114	091800	1704900	4965	4965	4965	4965	1
654	20250114	091700	1699935	5000	5000	5000	5000	0
655	20250114	091600	1699935	5000	5000	5000	5000	0
656	20250114	091500	1699935	5000	5000	5000	5000	0
657	20250114	091400	1699935	5000	4995	5000	4995	6
658	20250114	091300	1669960	5000	4990	5000	4990	3
659	20250114	091200	1654980	4990	4990	4990	4990	2
660	20250114	091100	1645000	4990	4990	4990	4990	0
661	20250114	091000	1645000	4990	4990	4990	4990	0
662	20250114	090900	1645000	4990	4990	4990	4990	1
663	20250114	090800	1640010	4990	4990	4990	4990	0
664	20250114	090700	1640010	4990	4990	4990	4990	20
665	20250114	090600	1540210	4990	4990	4990	4990	0
666	20250114	090500	1540210	4990	4990	4990	4990	0
667	20250114	090400	1540210	4990	4990	4990	4990	134
668	20250114	090300	871550	4990	4990	4990	4990	1
669	20250114	090200	866560	4975	4975	4975	4975	0
670	20250114	090100	866560	4975	4965	4975	4965	30
671	20250114	090000	717550	4960	4960	4960	4865	145