KissMeData/015890/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190200	163160140	4990	4990	4990	4990	152
3	20250117	190100	163160140	4990	4990	4990	4990	0
4	20250117	190000	163160140	4990	4990	4990	4990	0
5	20250117	185900	163160140	4990	4990	4990	4990	0
6	20250117	185800	163160140	4990	4990	4990	4990	0
7	20250117	185700	163160140	4990	4990	4990	4990	0
8	20250117	185600	163160140	4990	4990	4990	4990	0
9	20250117	185500	163160140	4990	4990	4990	4990	0
10	20250117	185400	163160140	4990	4990	4990	4990	0
11	20250117	185300	163160140	4990	4990	4990	4990	0
12	20250117	185200	163160140	4990	4990	4990	4990	0
13	20250117	185100	163160140	4990	4990	4990	4990	0
14	20250117	185000	163160140	4990	4990	4990	4990	0
15	20250117	184900	163160140	4990	4990	4990	4990	0
16	20250117	184800	163160140	4990	4990	4990	4990	0
17	20250117	184700	163160140	4990	4990	4990	4990	0
18	20250117	184600	163160140	4990	4990	4990	4990	0
19	20250117	184500	163160140	4990	4990	4990	4990	0
20	20250117	184400	163160140	4990	4990	4990	4990	0
21	20250117	184300	163160140	4990	4990	4990	4990	0
22	20250117	184200	163160140	4990	4990	4990	4990	0
23	20250117	184100	163160140	4990	4990	4990	4990	0
24	20250117	184000	163160140	4990	4990	4990	4990	0
25	20250117	183900	163160140	4990	4990	4990	4990	0
26	20250117	183800	163160140	4990	4990	4990	4990	0
27	20250117	183700	163160140	4990	4990	4990	4990	0
28	20250117	183600	163160140	4990	4990	4990	4990	0
29	20250117	183500	163160140	4990	4990	4990	4990	0
30	20250117	183400	163160140	4990	4990	4990	4990	0
31	20250117	183300	163160140	4990	4990	4990	4990	0
32	20250117	183200	163160140	4990	4990	4990	4990	152
33	20250117	183100	163160140	4990	4990	4990	4990	0
34	20250117	183000	163160140	4990	4990	4990	4990	0
35	20250117	182900	163160140	4990	4990	4990	4990	0
36	20250117	182800	163160140	4990	4990	4990	4990	0
37	20250117	182700	163160140	4990	4990	4990	4990	0
38	20250117	182600	163160140	4990	4990	4990	4990	0
39	20250117	182500	163160140	4990	4990	4990	4990	0
40	20250117	182400	163160140	4990	4990	4990	4990	0
41	20250117	182300	163160140	4990	4990	4990	4990	0
42	20250117	182200	163160140	4990	4990	4990	4990	0
43	20250117	182100	163160140	4990	4990	4990	4990	0
44	20250117	182000	163160140	4990	4990	4990	4990	0
45	20250117	181900	163160140	4990	4990	4990	4990	0
46	20250117	181800	163160140	4990	4990	4990	4990	0
47	20250117	181700	163160140	4990	4990	4990	4990	0
48	20250117	181600	163160140	4990	4990	4990	4990	0
49	20250117	181500	163160140	4990	4990	4990	4990	0
50	20250117	181400	163160140	4990	4990	4990	4990	0
51	20250117	181300	163160140	4990	4990	4990	4990	0
52	20250117	181200	163160140	4990	4990	4990	4990	0
53	20250117	181100	163160140	4990	4990	4990	4990	0
54	20250117	181000	163160140	4990	4990	4990	4990	0
55	20250117	180900	163160140	4990	4990	4990	4990	0
56	20250117	180800	163160140	4990	4990	4990	4990	0
57	20250117	180700	163160140	4990	4990	4990	4990	0
58	20250117	180600	163160140	4990	4990	4990	4990	0
59	20250117	180500	163160140	4990	4990	4990	4990	0
60	20250117	180400	163160140	4990	4990	4990	4990	0
61	20250117	180300	163160140	4990	4990	4990	4990	0
62	20250117	180200	163160140	4990	4990	4990	4990	152
63	20250117	180100	163160140	4990	4990	4990	4990	0
64	20250117	180000	163160140	4990	4990	4990	4990	0
65	20250117	175900	163160140	4990	4990	4990	4990	0
66	20250117	175800	163160140	4990	4990	4990	4990	0
67	20250117	175700	163160140	4990	4990	4990	4990	0
68	20250117	175600	163160140	4990	4990	4990	4990	0
69	20250117	175500	163160140	4990	4990	4990	4990	0
70	20250117	175400	163160140	4990	4990	4990	4990	0
71	20250117	175300	163160140	4990	4990	4990	4990	0
72	20250117	175200	163160140	4990	4990	4990	4990	0
73	20250117	175100	163160140	4990	4990	4990	4990	0
74	20250117	175000	163160140	4990	4990	4990	4990	0
75	20250117	174900	163160140	4990	4990	4990	4990	0
76	20250117	174800	163160140	4990	4990	4990	4990	0
77	20250117	174700	163160140	4990	4990	4990	4990	0
78	20250117	174600	163160140	4990	4990	4990	4990	0
79	20250117	174500	163160140	4990	4990	4990	4990	0
80	20250117	174400	163160140	4990	4990	4990	4990	0
81	20250117	174300	163160140	4990	4990	4990	4990	0
82	20250117	174200	163160140	4990	4990	4990	4990	0
83	20250117	174100	163160140	4990	4990	4990	4990	0
84	20250117	174000	163160140	4990	4990	4990	4990	0
85	20250117	173900	163160140	4990	4990	4990	4990	0
86	20250117	173800	163160140	4990	4990	4990	4990	0
87	20250117	173700	163160140	4990	4990	4990	4990	0
88	20250117	173600	163160140	4990	4990	4990	4990	0
89	20250117	173500	163160140	4990	4990	4990	4990	0
90	20250117	173400	163160140	4990	4990	4990	4990	0
91	20250117	173300	163160140	4990	4990	4990	4990	0
92	20250117	173200	163160140	4990	4990	4990	4990	152
93	20250117	173100	163160140	4990	4990	4990	4990	0
94	20250117	173000	163160140	4990	4990	4990	4990	0
95	20250117	172900	163160140	4990	4990	4990	4990	0
96	20250117	172800	163160140	4990	4990	4990	4990	0
97	20250117	172700	163160140	4990	4990	4990	4990	0
98	20250117	172600	163160140	4990	4990	4990	4990	0
99	20250117	172500	163160140	4990	4990	4990	4990	0
100	20250117	172400	163160140	4990	4990	4990	4990	0
101	20250117	172300	163160140	4990	4990	4990	4990	0
102	20250117	172200	163160140	4990	4990	4990	4990	0
103	20250117	172100	163160140	4990	4990	4990	4990	0
104	20250117	172000	163160140	4990	4990	4990	4990	0
105	20250117	171900	163160140	4990	4990	4990	4990	0
106	20250117	171800	163160140	4990	4990	4990	4990	0
107	20250117	171700	163160140	4990	4990	4990	4990	0
108	20250117	171600	163160140	4990	4990	4990	4990	0
109	20250117	171500	163160140	4990	4990	4990	4990	0
110	20250117	171400	163160140	4990	4990	4990	4990	0
111	20250117	171300	163160140	4990	4990	4990	4990	0
112	20250117	171200	163160140	4990	4990	4990	4990	0
113	20250117	171100	163160140	4990	4990	4990	4990	0
114	20250117	171000	163160140	4990	4990	4990	4990	0
115	20250117	170900	163160140	4990	4990	4990	4990	0
116	20250117	170800	163160140	4990	4990	4990	4990	0
117	20250117	170700	163160140	4990	4990	4990	4990	0
118	20250117	170600	163160140	4990	4990	4990	4990	0
119	20250117	170500	163160140	4990	4990	4990	4990	0
120	20250117	170400	163160140	4990	4990	4990	4990	0
121	20250117	170300	163160140	4990	4990	4990	4990	0
122	20250117	170200	163160140	4990	4990	4990	4990	152
123	20250117	170100	163160140	4990	4990	4990	4990	0
124	20250117	170000	163160140	4990	4990	4990	4990	0
125	20250117	165900	163160140	4990	4990	4990	4990	0
126	20250117	165800	163160140	4990	4990	4990	4990	0
127	20250117	165700	163160140	4990	4990	4990	4990	0
128	20250117	165600	163160140	4990	4990	4990	4990	0
129	20250117	165500	163160140	4990	4990	4990	4990	0
130	20250117	165400	163160140	4990	4990	4990	4990	0
131	20250117	165300	163160140	4990	4990	4990	4990	0
132	20250117	165200	163160140	4990	4990	4990	4990	0
133	20250117	165100	163160140	4990	4990	4990	4990	0
134	20250117	165000	163160140	4990	4990	4990	4990	0
135	20250117	164900	163160140	4990	4990	4990	4990	0
136	20250117	164800	163160140	4990	4990	4990	4990	0
137	20250117	164700	163160140	4990	4990	4990	4990	0
138	20250117	164600	163160140	4990	4990	4990	4990	0
139	20250117	164500	163160140	4990	4990	4990	4990	0
140	20250117	164400	163160140	4990	4990	4990	4990	0
141	20250117	164300	163160140	4990	4990	4990	4990	0
142	20250117	164200	163160140	4990	4990	4990	4990	0
143	20250117	164100	163160140	4990	4990	4990	4990	0
144	20250117	164000	163160140	4990	4990	4990	4990	0
145	20250117	163900	163160140	4990	4990	4990	4990	0
146	20250117	163800	163160140	4990	4990	4990	4990	0
147	20250117	163700	163160140	4990	4990	4990	4990	0
148	20250117	163600	163160140	4990	4990	4990	4990	0
149	20250117	163500	163160140	4990	4990	4990	4990	0
150	20250117	163400	163160140	4990	4990	4990	4990	0
151	20250117	163300	163160140	4990	4990	4990	4990	0
152	20250117	163200	163160140	4990	4990	4990	4990	152
153	20250117	163100	163160140	4990	4990	4990	4990	0
154	20250117	163000	163160140	4990	4990	4990	4990	0
155	20250117	162900	163160140	4990	4990	4990	4990	0
156	20250117	162800	163160140	4990	4990	4990	4990	0
157	20250117	162700	163160140	4990	4990	4990	4990	0
158	20250117	162600	163160140	4990	4990	4990	4990	0
159	20250117	162500	163160140	4990	4990	4990	4990	0
160	20250117	162400	163160140	4990	4990	4990	4990	0
161	20250117	162300	163160140	4990	4990	4990	4990	0
162	20250117	162200	163160140	4990	4990	4990	4990	0
163	20250117	162100	163160140	4990	4990	4990	4990	0
164	20250117	162000	163160140	4990	4990	4990	4990	0
165	20250117	161900	163160140	4990	4990	4990	4990	0
166	20250117	161800	163160140	4990	4990	4990	4990	0
167	20250117	161700	163160140	4990	4990	4990	4990	0
168	20250117	161600	163160140	4990	4990	4990	4990	0
169	20250117	161500	163160140	4990	4990	4990	4990	0
170	20250117	161400	163160140	4990	4990	4990	4990	0
171	20250117	161300	163160140	4990	4990	4990	4990	0
172	20250117	161200	163160140	4990	4990	4990	4990	0
173	20250117	161100	163160140	4990	4990	4990	4990	0
174	20250117	161000	163160140	4990	4990	4990	4990	0
175	20250117	160900	163160140	4990	4990	4990	4990	0
176	20250117	160800	163160140	4990	4990	4990	4990	0
177	20250117	160700	163160140	4990	4990	4990	4990	0
178	20250117	160600	163160140	4990	4990	4990	4990	0
179	20250117	160500	163160140	4990	4990	4990	4990	0
180	20250117	160400	163160140	4990	4990	4990	4990	0
181	20250117	160300	163160140	4990	4990	4990	4990	0
182	20250117	160200	163160140	4990	4990	4990	4990	152
183	20250117	160100	163160140	4990	4990	4990	4990	0
184	20250117	160000	163160140	4990	4990	4990	4990	0
185	20250117	155900	163160140	4990	4990	4990	4990	0
186	20250117	155800	163160140	4990	4990	4990	4990	0
187	20250117	155700	163160140	4990	4990	4990	4990	0
188	20250117	155600	163160140	4990	4990	4990	4990	0
189	20250117	155500	163160140	4990	4990	4990	4990	0
190	20250117	155400	163160140	4990	4990	4990	4990	0
191	20250117	155300	163160140	4990	4990	4990	4990	0
192	20250117	155200	163160140	4990	4990	4990	4990	0
193	20250117	155100	163160140	4990	4990	4990	4990	0
194	20250117	155000	163160140	4990	4990	4990	4990	0
195	20250117	154900	163160140	4990	4990	4990	4990	0
196	20250117	154800	163160140	4990	4990	4990	4990	0
197	20250117	154700	163160140	4990	4990	4990	4990	0
198	20250117	154600	163160140	4990	4990	4990	4990	0
199	20250117	154500	163160140	4990	4990	4990	4990	0
200	20250117	154400	163160140	4990	4990	4990	4990	0
201	20250117	154300	163160140	4990	4990	4990	4990	0
202	20250117	154200	163160140	4990	4990	4990	4990	0
203	20250117	154100	163160140	4990	4990	4990	4990	0
204	20250117	154000	163160140	4990	4990	4990	4990	0
205	20250117	153900	163160140	4990	4990	4990	4990	0
206	20250117	153800	163160140	4990	4990	4990	4990	0
207	20250117	153700	163160140	4990	4990	4990	4990	0
208	20250117	153600	163160140	4990	4990	4990	4990	0
209	20250117	153500	163160140	4990	4990	4990	4990	0
210	20250117	153400	163160140	4990	4990	4990	4990	0
211	20250117	153300	163160140	4990	4990	4990	4990	0
212	20250117	153200	163160140	4990	4990	4990	4990	152
213	20250117	153100	163160140	4990	4990	4990	4990	0
214	20250117	153000	163160140	4990	4990	4990	4990	152
215	20250117	152900	162401660	4990	4990	4990	4990	0
216	20250117	152800	162401660	4990	4990	4990	4990	0
217	20250117	152700	162401660	4990	4990	4990	4990	0
218	20250117	152600	162401660	4990	4990	4990	4990	0
219	20250117	152500	162401660	4990	4990	4990	4990	0
220	20250117	152400	162401660	4990	4990	4990	4990	0
221	20250117	152300	162401660	4990	4990	4990	4990	0
222	20250117	152200	162401660	4990	4990	4990	4990	0
223	20250117	152100	162401660	4990	4990	4990	4990	0
224	20250117	152000	162401660	4990	4990	4990	4990	0
225	20250117	151900	162401660	4990	4990	4990	4990	0
226	20250117	151800	162401660	4990	4990	4990	4990	0
227	20250117	151700	162401660	4990	4990	4990	4990	0
228	20250117	151600	162401660	4990	4990	4990	4990	0
229	20250117	151500	162401660	4990	4990	4990	4990	30
230	20250117	151400	162251960	4980	4980	4980	4980	0
231	20250117	151300	162251960	4980	4980	4980	4980	1
232	20250117	151200	162246980	4990	4990	4990	4990	0
233	20250117	151100	162246980	4990	4990	4990	4990	0
234	20250117	151000	162246980	4990	4990	4990	4990	0
235	20250117	150900	162246980	4990	4990	4990	4990	0
236	20250117	150800	162246980	4990	4990	4990	4990	0
237	20250117	150700	162246980	4990	4990	4990	4990	0
238	20250117	150600	162246980	4990	4990	4990	4990	3
239	20250117	150500	162232010	4990	4990	4990	4990	0
240	20250117	150400	162232010	4990	4990	4990	4990	0
241	20250117	150300	162232010	4990	4990	4990	4990	3
242	20250117	150200	162217040	4995	4990	4995	4990	3
243	20250117	150100	162202065	4985	4985	4985	4985	310
244	20250117	150000	160656715	4985	4985	4985	4985	0
245	20250117	145900	160656715	4985	4985	4985	4985	0
246	20250117	145800	160656715	4985	4985	4985	4985	102
247	20250117	145700	160148245	4990	4990	4990	4990	1
248	20250117	145600	160143255	4985	4985	4985	4985	315
249	20250117	145500	158572980	4995	4995	4995	4995	0
250	20250117	145400	158572980	4995	4995	4995	4995	200
251	20250117	145300	157573980	4985	4985	4985	4985	0
252	20250117	145200	157573980	4985	4985	4985	4985	811
253	20250117	145100	153531145	4985	4995	4995	4980	1300
254	20250117	145000	147055520	4995	4990	4995	4990	803
255	20250117	144900	143048530	4985	4990	4995	4985	1003
256	20250117	144800	138048530	4990	4990	4990	4990	4
257	20250117	144700	138028570	4990	4990	4995	4990	15
258	20250117	144600	137953675	4990	4990	4995	4990	376
259	20250117	144500	136075570	4990	4990	4995	4990	192
260	20250117	144400	135116545	4985	4995	4995	4980	2635
261	20250117	144300	121988520	4995	4995	4995	4995	200
262	20250117	144200	120989520	4995	4995	4995	4995	100
263	20250117	144100	120490020	5000	5000	5000	5000	20
264	20250117	144000	120390020	4995	4995	4995	4995	15
265	20250117	143900	120315095	4995	5000	5000	4995	9
266	20250117	143800	120270135	4995	4995	4995	4995	603
267	20250117	143700	117258150	4990	4990	4990	4990	0
268	20250117	143600	117258150	4990	4990	4990	4990	0
269	20250117	143500	117258150	4990	4990	4990	4990	214
270	20250117	143400	116190290	4990	4990	4990	4990	0
271	20250117	143300	116190290	4990	4985	4990	4985	10
272	20250117	143200	116140415	4990	4990	4990	4990	0
273	20250117	143100	116140415	4990	4990	4990	4990	0
274	20250117	143000	116140415	4990	4985	4990	4985	4
275	20250117	142900	116120465	4990	4990	4990	4990	0
276	20250117	142800	116120465	4990	4985	4990	4985	550
277	20250117	142700	113375975	4985	4985	4985	4985	2
278	20250117	142600	113366005	4985	4985	4985	4985	76
279	20250117	142500	112987145	4980	4980	4980	4980	0
280	20250117	142400	112987145	4980	4980	4980	4980	0
281	20250117	142300	112987145	4980	4980	4980	4980	175
282	20250117	142200	112115645	4985	4985	4985	4985	1
283	20250117	142100	112110660	4980	4980	4980	4980	0
284	20250117	142000	112110660	4980	4980	4980	4980	0
285	20250117	141900	112110660	4980	4980	4980	4980	0
286	20250117	141800	112110660	4980	4980	4980	4980	0
287	20250117	141700	112110660	4980	4980	4980	4980	16
288	20250117	141600	112030980	4980	4980	4980	4980	48
289	20250117	141500	111791940	4980	4980	4980	4980	0
290	20250117	141400	111791940	4980	4980	4980	4980	0
291	20250117	141300	111791940	4980	4980	4980	4980	0
292	20250117	141200	111791940	4980	4980	4980	4980	0
293	20250117	141100	111791940	4980	4980	4980	4980	0
294	20250117	141000	111791940	4980	4985	4985	4980	6
295	20250117	140900	111762040	4980	4980	4980	4980	0
296	20250117	140800	111762040	4980	4980	4985	4980	5
297	20250117	140700	111737135	4980	4980	4980	4980	0
298	20250117	140600	111737135	4980	4980	4980	4980	0
299	20250117	140500	111737135	4980	4980	4980	4980	0
300	20250117	140400	111737135	4980	4980	4980	4980	0
301	20250117	140300	111737135	4980	4980	4980	4980	2
302	20250117	140200	111727175	4975	4975	4975	4975	0
303	20250117	140100	111727175	4975	4975	4975	4975	1650
304	20250117	140000	103518425	4970	4980	4980	4970	4935
305	20250117	135900	78990610	4980	4980	4980	4980	0
306	20250117	135800	78990610	4980	4980	4980	4980	0
307	20250117	135700	78990610	4980	4980	4980	4980	0
308	20250117	135600	78990610	4980	4980	4980	4980	3
309	20250117	135500	78975670	4980	4980	4980	4980	0
310	20250117	135400	78975670	4980	4980	4980	4980	0
311	20250117	135300	78975670	4980	4980	4980	4980	100
312	20250117	135200	78477670	4985	4985	4985	4985	0
313	20250117	135100	78477670	4985	4985	4985	4985	0
314	20250117	135000	78477670	4985	4975	4985	4975	304
315	20250117	134900	76962245	4985	4985	4985	4985	0
316	20250117	134800	76962245	4985	4985	4985	4985	0
317	20250117	134700	76962245	4985	4985	4985	4985	0
318	20250117	134600	76962245	4985	4985	4985	4985	0
319	20250117	134500	76962245	4985	4985	4985	4985	0
320	20250117	134400	76962245	4985	4985	4985	4985	0
321	20250117	134300	76962245	4985	4985	4985	4985	0
322	20250117	134200	76962245	4985	4985	4985	4985	0
323	20250117	134100	76962245	4985	4985	4985	4985	2
324	20250117	134000	76952275	4990	4990	4990	4990	0
325	20250117	133900	76952275	4990	4985	4990	4985	10
326	20250117	133800	76902420	4985	4985	4985	4985	200
327	20250117	133700	75905420	4985	4985	4985	4985	0
328	20250117	133600	75905420	4985	4985	4985	4985	0
329	20250117	133500	75905420	4985	4985	4985	4985	0
330	20250117	133400	75905420	4985	4985	4985	4985	0
331	20250117	133300	75905420	4985	4985	4985	4985	0
332	20250117	133200	75905420	4985	4985	4985	4985	0
333	20250117	133100	75905420	4985	4985	4985	4985	0
334	20250117	133000	75905420	4985	4985	4985	4985	195
335	20250117	132900	74933345	4975	4985	4990	4975	1523
336	20250117	132800	67341000	4985	4985	4985	4985	200
337	20250117	132700	66344000	4985	4980	4985	4980	275
338	20250117	132600	64973130	4980	4975	4980	4975	191
339	20250117	132500	64021960	4980	4975	4980	4975	525
340	20250117	132400	61407470	4980	4980	4980	4980	0
341	20250117	132300	61407470	4980	4980	4980	4980	0
342	20250117	132200	61407470	4980	4980	4980	4980	0
343	20250117	132100	61407470	4980	4980	4980	4980	0
344	20250117	132000	61407470	4980	4970	4980	4970	811
345	20250117	131900	57375295	4975	4975	4975	4975	0
346	20250117	131800	57375295	4975	4975	4975	4975	0
347	20250117	131700	57375295	4975	4975	4975	4975	0
348	20250117	131600	57375295	4975	4970	4975	4970	3
349	20250117	131500	57360380	4975	4970	4975	4970	3
350	20250117	131400	57345465	4970	4970	4970	4970	0
351	20250117	131300	57345465	4970	4970	4970	4970	0
352	20250117	131200	57345465	4970	4970	4970	4970	0
353	20250117	131100	57345465	4970	4970	4970	4970	0
354	20250117	131000	57345465	4970	4970	4975	4970	7
355	20250117	130900	57310670	4970	4970	4970	4970	308
356	20250117	130800	55779910	4965	4965	4965	4965	52
357	20250117	130700	55521730	4965	4965	4965	4965	0
358	20250117	130600	55521730	4965	4960	4965	4960	2700
359	20250117	130500	42117570	4960	4960	4960	4960	0
360	20250117	130400	42117570	4960	4960	4960	4960	0
361	20250117	130300	42117570	4960	4960	4960	4960	0
362	20250117	130200	42117570	4960	4960	4960	4960	0
363	20250117	130100	42117570	4960	4960	4960	4960	0
364	20250117	130000	42117570	4960	4960	4960	4960	0
365	20250117	125900	42117570	4960	4960	4960	4960	0
366	20250117	125800	42117570	4960	4960	4960	4960	0
367	20250117	125700	42117570	4960	4960	4960	4960	0
368	20250117	125600	42117570	4960	4960	4960	4960	0
369	20250117	125500	42117570	4960	4960	4960	4960	0
370	20250117	125400	42117570	4960	4960	4960	4960	0
371	20250117	125300	42117570	4960	4960	4960	4960	0
372	20250117	125200	42117570	4960	4960	4960	4960	0
373	20250117	125100	42117570	4960	4960	4960	4960	0
374	20250117	125000	42117570	4960	4960	4960	4960	4
375	20250117	124900	42097730	4960	4960	4960	4960	0
376	20250117	124800	42097730	4960	4960	4960	4960	0
377	20250117	124700	42097730	4960	4960	4960	4960	0
378	20250117	124600	42097730	4960	4960	4960	4960	0
379	20250117	124500	42097730	4960	4960	4960	4960	0
380	20250117	124400	42097730	4960	4960	4960	4960	0
381	20250117	124300	42097730	4960	4960	4960	4960	20
382	20250117	124200	41998530	4960	4960	4960	4960	0
383	20250117	124100	41998530	4960	4960	4960	4960	0
384	20250117	124000	41998530	4960	4960	4960	4960	0
385	20250117	123900	41998530	4960	4960	4960	4960	0
386	20250117	123800	41998530	4960	4960	4960	4960	0
387	20250117	123700	41998530	4960	4960	4960	4960	1
388	20250117	123600	41993570	4960	4960	4960	4960	0
389	20250117	123500	41993570	4960	4960	4960	4960	0
390	20250117	123400	41993570	4960	4960	4960	4960	0
391	20250117	123300	41993570	4960	4960	4960	4960	3
392	20250117	123200	41978690	4960	4960	4960	4960	0
393	20250117	123100	41978690	4960	4960	4960	4960	0
394	20250117	123000	41978690	4960	4960	4960	4960	4
395	20250117	122900	41958850	4955	4955	4955	4955	0
396	20250117	122800	41958850	4955	4955	4955	4955	0
397	20250117	122700	41958850	4955	4955	4955	4955	0
398	20250117	122600	41958850	4955	4955	4955	4955	0
399	20250117	122500	41958850	4955	4955	4955	4955	0
400	20250117	122400	41958850	4955	4955	4955	4955	0
401	20250117	122300	41958850	4955	4955	4955	4955	0
402	20250117	122200	41958850	4955	4955	4955	4955	0
403	20250117	122100	41958850	4955	4955	4955	4955	0
404	20250117	122000	41958850	4955	4955	4955	4955	0
405	20250117	121900	41958850	4955	4955	4955	4955	0
406	20250117	121800	41958850	4955	4955	4955	4955	0
407	20250117	121700	41958850	4955	4955	4955	4955	0
408	20250117	121600	41958850	4955	4955	4955	4955	0
409	20250117	121500	41958850	4955	4955	4955	4955	0
410	20250117	121400	41958850	4955	4955	4955	4955	0
411	20250117	121300	41958850	4955	4955	4955	4955	0
412	20250117	121200	41958850	4955	4955	4955	4955	4
413	20250117	121100	41939030	4955	4955	4955	4955	0
414	20250117	121000	41939030	4955	4955	4955	4955	4
415	20250117	120900	41919210	4955	4955	4955	4955	0
416	20250117	120800	41919210	4955	4955	4955	4955	0
417	20250117	120700	41919210	4955	4955	4955	4955	0
418	20250117	120600	41919210	4955	4955	4955	4955	0
419	20250117	120500	41919210	4955	4955	4955	4955	3
420	20250117	120400	41904345	4955	4955	4955	4955	0
421	20250117	120300	41904345	4955	4955	4955	4955	0
422	20250117	120200	41904345	4955	4955	4955	4955	0
423	20250117	120100	41904345	4955	4955	4955	4955	15
424	20250117	120000	41830020	4955	4955	4955	4955	0
425	20250117	115900	41830020	4955	4950	4955	4950	447
426	20250117	115800	39617360	4950	4950	4950	4950	0
427	20250117	115700	39617360	4950	4950	4950	4950	2
428	20250117	115600	39607460	4950	4950	4950	4950	0
429	20250117	115500	39607460	4950	4950	4950	4950	0
430	20250117	115400	39607460	4950	4950	4950	4950	2
431	20250117	115300	39597560	4950	4950	4950	4950	0
432	20250117	115200	39597560	4950	4950	4950	4950	2
433	20250117	115100	39587660	4965	4965	4965	4965	0
434	20250117	115000	39587660	4965	4950	4965	4950	6
435	20250117	114900	39557930	4965	4950	4965	4950	4
436	20250117	114800	39538105	4945	4950	4950	4945	148
437	20250117	114700	38805985	4955	4955	4955	4955	1
438	20250117	114600	38801030	4955	4955	4955	4955	0
439	20250117	114500	38801030	4955	4955	4955	4955	2
440	20250117	114400	38791120	4955	4955	4955	4955	0
441	20250117	114300	38791120	4955	4955	4955	4955	0
442	20250117	114200	38791120	4955	4955	4955	4955	2
443	20250117	114100	38781210	4955	4955	4955	4955	0
444	20250117	114000	38781210	4955	4955	4955	4955	2
445	20250117	113900	38771300	4955	4955	4955	4955	0
446	20250117	113800	38771300	4955	4955	4955	4955	0
447	20250117	113700	38771300	4955	4955	4955	4955	2
448	20250117	113600	38761390	4950	4960	4960	4945	2841
449	20250117	113500	24701545	4965	4965	4965	4965	2
450	20250117	113400	24691615	4965	4965	4965	4965	0
451	20250117	113300	24691615	4965	4965	4965	4965	0
452	20250117	113200	24691615	4965	4965	4965	4965	1
453	20250117	113100	24686650	4965	4965	4965	4965	100
454	20250117	113000	24190150	4965	4965	4965	4965	6
455	20250117	112900	24160360	4965	4965	4965	4965	0
456	20250117	112800	24160360	4965	4965	4965	4965	2
457	20250117	112700	24150430	4965	4965	4965	4965	0
458	20250117	112600	24150430	4965	4965	4965	4965	0
459	20250117	112500	24150430	4965	4965	4965	4965	2
460	20250117	112400	24140500	4965	4965	4965	4965	0
461	20250117	112300	24140500	4965	4965	4965	4965	2
462	20250117	112200	24130570	4965	4965	4965	4965	0
463	20250117	112100	24130570	4965	4965	4965	4965	0
464	20250117	112000	24130570	4965	4965	4965	4965	1
465	20250117	111900	24125605	4960	4960	4960	4960	0
466	20250117	111800	24125605	4960	4960	4960	4960	2
467	20250117	111700	24115685	4965	4965	4965	4965	2
468	20250117	111600	24105755	4965	4965	4965	4965	0
469	20250117	111500	24105755	4965	4955	4970	4955	17
470	20250117	111400	24021285	4970	4970	4970	4970	0
471	20250117	111300	24021285	4970	4970	4970	4970	2
472	20250117	111200	24011345	4970	4970	4970	4970	0
473	20250117	111100	24011345	4970	4970	4970	4970	0
474	20250117	111000	24011345	4970	4965	4970	4965	51
475	20250117	110900	23758120	4965	4965	4965	4965	0
476	20250117	110800	23758120	4965	4965	4965	4965	2
477	20250117	110700	23748190	4965	4965	4965	4965	0
478	20250117	110600	23748190	4965	4965	4965	4965	102
479	20250117	110500	23241760	4965	4965	4965	4965	498
480	20250117	110400	20769190	4965	4965	4965	4965	0
481	20250117	110300	20769190	4965	4965	4965	4965	2
482	20250117	110200	20759260	4965	4965	4965	4965	0
483	20250117	110100	20759260	4965	4965	4965	4965	2
484	20250117	110000	20749330	4970	4970	4970	4970	0
485	20250117	105900	20749330	4970	4970	4970	4970	0
486	20250117	105800	20749330	4970	4970	4970	4970	2
487	20250117	105700	20739390	4955	4955	4955	4955	858
488	20250117	105600	16488000	4965	4970	4970	4950	1203
489	20250117	105500	10531910	4970	4970	4970	4970	0
490	20250117	105400	10531910	4970	4970	4970	4970	0
491	20250117	105300	10531910	4970	4970	4970	4970	1
492	20250117	105200	10526940	4960	4960	4960	4960	233
493	20250117	105100	9371260	4960	4960	4960	4960	2
494	20250117	105000	9361340	4960	4960	4960	4960	8
495	20250117	104900	9321660	4960	4960	4960	4960	1
496	20250117	104800	9316700	4960	4960	4960	4960	2
497	20250117	104700	9306780	4960	4960	4960	4960	0
498	20250117	104600	9306780	4960	4960	4960	4960	2
499	20250117	104500	9296860	4960	4960	4960	4960	0
500	20250117	104400	9296860	4960	4960	4960	4960	23
501	20250117	104300	9182780	4950	4950	4950	4950	0
502	20250117	104200	9182780	4950	4950	4950	4950	2
503	20250117	104100	9172880	4960	4960	4960	4960	2
504	20250117	104000	9162960	4960	4960	4960	4960	0
505	20250117	103900	9162960	4960	4960	4960	4960	1
506	20250117	103800	9158000	4960	4960	4960	4960	0
507	20250117	103700	9158000	4960	4960	4960	4960	0
508	20250117	103600	9158000	4960	4955	4960	4950	138
509	20250117	103500	8474400	4960	4960	4960	4960	0
510	20250117	103400	8474400	4960	4960	4960	4960	2
511	20250117	103300	8464480	4960	4960	4960	4960	122
512	20250117	103200	7859360	4970	4970	4970	4970	0
513	20250117	103100	7859360	4970	4970	4970	4970	2
514	20250117	103000	7849420	4970	4970	4970	4970	4
515	20250117	102900	7829540	4970	4970	4970	4970	2
516	20250117	102800	7819600	4965	4965	4965	4965	2
517	20250117	102700	7809670	4970	4970	4970	4970	0
518	20250117	102600	7809670	4970	4970	4970	4970	1
519	20250117	102500	7804700	4970	4970	4970	4970	2
520	20250117	102400	7794760	4970	4965	4970	4965	4
521	20250117	102300	7774890	4970	4970	4970	4970	0
522	20250117	102200	7774890	4970	4970	4970	4970	2
523	20250117	102100	7764950	4970	4970	4970	4970	2
524	20250117	102000	7755010	4970	4970	4970	4970	0
525	20250117	101900	7755010	4970	4965	4970	4965	22
526	20250117	101800	7645775	4965	4965	4965	4965	12
527	20250117	101700	7586195	4970	4970	4970	4970	2
528	20250117	101600	7576255	4970	4970	4970	4970	0
529	20250117	101500	7576255	4970	4970	4970	4970	0
530	20250117	101400	7576255	4970	4970	4970	4970	2
531	20250117	101300	7566315	4970	4970	4970	4970	0
532	20250117	101200	7566315	4970	4970	4970	4970	1
533	20250117	101100	7561345	4970	4970	4970	4970	0
534	20250117	101000	7561345	4970	4970	4970	4970	1
535	20250117	100900	7556375	4965	4965	4965	4965	22
536	20250117	100800	7447145	4965	4960	4965	4960	2
537	20250117	100700	7437220	4965	4965	4965	4965	2
538	20250117	100600	7427290	4965	4965	4965	4965	0
539	20250117	100500	7427290	4965	4965	4965	4965	2
540	20250117	100400	7417360	4965	4965	4965	4965	0
541	20250117	100300	7417360	4965	4965	4965	4965	15
542	20250117	100200	7342885	4965	4965	4965	4965	3
543	20250117	100100	7327990	4955	4955	4955	4955	300
544	20250117	100000	5841490	4965	4965	4965	4955	73
545	20250117	095900	5479755	4965	4965	4965	4965	0
546	20250117	095800	5479755	4965	4965	4965	4965	0
547	20250117	095700	5479755	4965	4965	4965	4965	0
548	20250117	095600	5479755	4965	4965	4965	4965	0
549	20250117	095500	5479755	4965	4965	4965	4965	0
550	20250117	095400	5479755	4965	4965	4965	4965	0
551	20250117	095300	5479755	4965	4965	4965	4965	2
552	20250117	095200	5469825	4965	4965	4965	4965	0
553	20250117	095100	5469825	4965	4965	4965	4965	0
554	20250117	095000	5469825	4965	4955	4965	4955	3
555	20250117	094900	5454950	4960	4960	4960	4960	151
556	20250117	094800	4705990	4970	4970	4970	4970	0
557	20250117	094700	4705990	4970	4970	4970	4970	0
558	20250117	094600	4705990	4970	4970	4970	4970	0
559	20250117	094500	4705990	4970	4970	4970	4970	0
560	20250117	094400	4705990	4970	4970	4970	4970	0
561	20250117	094300	4705990	4970	4965	4970	4965	2
562	20250117	094200	4696055	4960	4960	4960	4960	119
563	20250117	094100	4105815	4965	4965	4965	4965	1
564	20250117	094000	4100850	4970	4970	4970	4970	1
565	20250117	093900	4095880	4970	4970	4970	4970	1
566	20250117	093800	4090910	4970	4970	4970	4970	0
567	20250117	093700	4090910	4970	4970	4970	4970	2
568	20250117	093600	4080970	4970	4965	4975	4960	32
569	20250117	093500	3922180	4975	4975	4975	4975	0
570	20250117	093400	3922180	4975	4975	4975	4975	0
571	20250117	093300	3922180	4975	4975	4975	4975	0
572	20250117	093200	3922180	4975	4975	4975	4975	0
573	20250117	093100	3922180	4975	4975	4975	4975	1
574	20250117	093000	3917205	4975	4970	4975	4970	6
575	20250117	092900	3887360	4965	4965	4965	4965	0
576	20250117	092800	3887360	4965	4960	4965	4955	401
577	20250117	092700	1900385	4975	4965	4975	4965	50
578	20250117	092600	1651645	4970	4970	4970	4970	0
579	20250117	092500	1651645	4970	4970	4970	4970	0
580	20250117	092400	1651645	4970	4960	4970	4960	50
581	20250117	092300	1403155	4970	4960	4975	4960	4
582	20250117	092200	1383290	4975	4955	4975	4955	53
583	20250117	092100	1119765	4950	4950	4970	4950	21
584	20250117	092000	1015660	4955	4950	4960	4950	11
585	20250117	091900	961195	4950	4975	4975	4950	34
586	20250117	091800	792370	4975	4975	4975	4975	0
587	20250117	091700	792370	4975	4975	4975	4975	0
588	20250117	091600	792370	4975	4975	4975	4975	0
589	20250117	091500	792370	4975	4975	4975	4975	1
590	20250117	091400	787395	4980	4980	4980	4980	0
591	20250117	091300	787395	4980	4980	4980	4980	0
592	20250117	091200	787395	4980	4980	4980	4980	0
593	20250117	091100	787395	4980	4950	4980	4950	46
594	20250117	091000	559350	4950	4950	4950	4950	81
595	20250117	090900	158400	4950	4950	4950	4950	0
596	20250117	090800	158400	4950	4950	4950	4950	0
597	20250117	090700	158400	4950	4950	4950	4950	10
598	20250117	090600	108900	4950	4950	4950	4950	0
599	20250117	090500	108900	4950	4950	4950	4950	0
600	20250117	090400	108900	4950	4950	4950	4950	1
601	20250117	090300	103950	4950	4950	4950	4950	0
602	20250117	090200	103950	4950	4950	4950	4950	0
603	20250117	090100	103950	4950	4950	4950	4950	0
604	20250117	090000	103950	4950	4950	4950	4950	21