KissMeData/015890/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190100	138958210	5000	5000	5000	5000	317
3	20250107	190000	138958210	5000	5000	5000	5000	0
4	20250107	185900	138958210	5000	5000	5000	5000	0
5	20250107	185800	138958210	5000	5000	5000	5000	0
6	20250107	185700	138958210	5000	5000	5000	5000	0
7	20250107	185600	138958210	5000	5000	5000	5000	0
8	20250107	185500	138958210	5000	5000	5000	5000	0
9	20250107	185400	138958210	5000	5000	5000	5000	0
10	20250107	185300	138958210	5000	5000	5000	5000	0
11	20250107	185200	138958210	5000	5000	5000	5000	0
12	20250107	185100	138958210	5000	5000	5000	5000	0
13	20250107	185000	138958210	5000	5000	5000	5000	0
14	20250107	184900	138958210	5000	5000	5000	5000	0
15	20250107	184800	138958210	5000	5000	5000	5000	0
16	20250107	184700	138958210	5000	5000	5000	5000	0
17	20250107	184600	138958210	5000	5000	5000	5000	0
18	20250107	184500	138958210	5000	5000	5000	5000	0
19	20250107	184400	138958210	5000	5000	5000	5000	0
20	20250107	184300	138958210	5000	5000	5000	5000	0
21	20250107	184200	138958210	5000	5000	5000	5000	0
22	20250107	184100	138958210	5000	5000	5000	5000	0
23	20250107	184000	138958210	5000	5000	5000	5000	0
24	20250107	183900	138958210	5000	5000	5000	5000	0
25	20250107	183800	138958210	5000	5000	5000	5000	0
26	20250107	183700	138958210	5000	5000	5000	5000	0
27	20250107	183600	138958210	5000	5000	5000	5000	0
28	20250107	183500	138958210	5000	5000	5000	5000	0
29	20250107	183400	138958210	5000	5000	5000	5000	0
30	20250107	183300	138958210	5000	5000	5000	5000	0
31	20250107	183200	138958210	5000	5000	5000	5000	0
32	20250107	183100	138958210	5000	5000	5000	5000	317
33	20250107	183000	138958210	5000	5000	5000	5000	0
34	20250107	182900	138958210	5000	5000	5000	5000	0
35	20250107	182800	138958210	5000	5000	5000	5000	0
36	20250107	182700	138958210	5000	5000	5000	5000	0
37	20250107	182600	138958210	5000	5000	5000	5000	0
38	20250107	182500	138958210	5000	5000	5000	5000	0
39	20250107	182400	138958210	5000	5000	5000	5000	0
40	20250107	182300	138958210	5000	5000	5000	5000	0
41	20250107	182200	138958210	5000	5000	5000	5000	0
42	20250107	182100	138958210	5000	5000	5000	5000	0
43	20250107	182000	138958210	5000	5000	5000	5000	0
44	20250107	181900	138958210	5000	5000	5000	5000	0
45	20250107	181800	138958210	5000	5000	5000	5000	0
46	20250107	181700	138958210	5000	5000	5000	5000	0
47	20250107	181600	138958210	5000	5000	5000	5000	0
48	20250107	181500	138958210	5000	5000	5000	5000	0
49	20250107	181400	138958210	5000	5000	5000	5000	0
50	20250107	181300	138958210	5000	5000	5000	5000	0
51	20250107	181200	138958210	5000	5000	5000	5000	0
52	20250107	181100	138958210	5000	5000	5000	5000	0
53	20250107	181000	138958210	5000	5000	5000	5000	0
54	20250107	180900	138958210	5000	5000	5000	5000	0
55	20250107	180800	138958210	5000	5000	5000	5000	0
56	20250107	180700	138958210	5000	5000	5000	5000	0
57	20250107	180600	138958210	5000	5000	5000	5000	0
58	20250107	180500	138958210	5000	5000	5000	5000	0
59	20250107	180400	138958210	5000	5000	5000	5000	0
60	20250107	180300	138958210	5000	5000	5000	5000	0
61	20250107	180200	138958210	5000	5000	5000	5000	0
62	20250107	180100	138958210	5000	5000	5000	5000	317
63	20250107	180000	138958210	5000	5000	5000	5000	0
64	20250107	175900	138958210	5000	5000	5000	5000	0
65	20250107	175800	138958210	5000	5000	5000	5000	0
66	20250107	175700	138958210	5000	5000	5000	5000	0
67	20250107	175600	138958210	5000	5000	5000	5000	0
68	20250107	175500	138958210	5000	5000	5000	5000	0
69	20250107	175400	138958210	5000	5000	5000	5000	0
70	20250107	175300	138958210	5000	5000	5000	5000	0
71	20250107	175200	138958210	5000	5000	5000	5000	0
72	20250107	175100	138958210	5000	5000	5000	5000	0
73	20250107	175000	138958210	5000	5000	5000	5000	0
74	20250107	174900	138958210	5000	5000	5000	5000	0
75	20250107	174800	138958210	5000	5000	5000	5000	0
76	20250107	174700	138958210	5000	5000	5000	5000	0
77	20250107	174600	138958210	5000	5000	5000	5000	0
78	20250107	174500	138958210	5000	5000	5000	5000	0
79	20250107	174400	138958210	5000	5000	5000	5000	0
80	20250107	174300	138958210	5000	5000	5000	5000	0
81	20250107	174200	138958210	5000	5000	5000	5000	0
82	20250107	174100	138958210	5000	5000	5000	5000	0
83	20250107	174000	138958210	5000	5000	5000	5000	0
84	20250107	173900	138958210	5000	5000	5000	5000	0
85	20250107	173800	138958210	5000	5000	5000	5000	0
86	20250107	173700	138958210	5000	5000	5000	5000	0
87	20250107	173600	138958210	5000	5000	5000	5000	0
88	20250107	173500	138958210	5000	5000	5000	5000	0
89	20250107	173400	138958210	5000	5000	5000	5000	0
90	20250107	173300	138958210	5000	5000	5000	5000	0
91	20250107	173200	138958210	5000	5000	5000	5000	0
92	20250107	173100	138958210	5000	5000	5000	5000	317
93	20250107	173000	138958210	5000	5000	5000	5000	0
94	20250107	172900	138958210	5000	5000	5000	5000	0
95	20250107	172800	138958210	5000	5000	5000	5000	0
96	20250107	172700	138958210	5000	5000	5000	5000	0
97	20250107	172600	138958210	5000	5000	5000	5000	0
98	20250107	172500	138958210	5000	5000	5000	5000	0
99	20250107	172400	138958210	5000	5000	5000	5000	0
100	20250107	172300	138958210	5000	5000	5000	5000	0
101	20250107	172200	138958210	5000	5000	5000	5000	0
102	20250107	172100	138958210	5000	5000	5000	5000	0
103	20250107	172000	138958210	5000	5000	5000	5000	0
104	20250107	171900	138958210	5000	5000	5000	5000	0
105	20250107	171800	138958210	5000	5000	5000	5000	0
106	20250107	171700	138958210	5000	5000	5000	5000	0
107	20250107	171600	138958210	5000	5000	5000	5000	0
108	20250107	171500	138958210	5000	5000	5000	5000	0
109	20250107	171400	138958210	5000	5000	5000	5000	0
110	20250107	171300	138958210	5000	5000	5000	5000	0
111	20250107	171200	138958210	5000	5000	5000	5000	0
112	20250107	171100	138958210	5000	5000	5000	5000	0
113	20250107	171000	138958210	5000	5000	5000	5000	0
114	20250107	170900	138958210	5000	5000	5000	5000	0
115	20250107	170800	138958210	5000	5000	5000	5000	0
116	20250107	170700	138958210	5000	5000	5000	5000	0
117	20250107	170600	138958210	5000	5000	5000	5000	0
118	20250107	170500	138958210	5000	5000	5000	5000	0
119	20250107	170400	138958210	5000	5000	5000	5000	0
120	20250107	170300	138958210	5000	5000	5000	5000	0
121	20250107	170200	138958210	5000	5000	5000	5000	0
122	20250107	170100	138958210	5000	5000	5000	5000	317
123	20250107	170000	138958210	5000	5000	5000	5000	0
124	20250107	165900	138958210	5000	5000	5000	5000	0
125	20250107	165800	138958210	5000	5000	5000	5000	0
126	20250107	165700	138958210	5000	5000	5000	5000	0
127	20250107	165600	138958210	5000	5000	5000	5000	0
128	20250107	165500	138958210	5000	5000	5000	5000	0
129	20250107	165400	138958210	5000	5000	5000	5000	0
130	20250107	165300	138958210	5000	5000	5000	5000	0
131	20250107	165200	138958210	5000	5000	5000	5000	0
132	20250107	165100	138958210	5000	5000	5000	5000	0
133	20250107	165000	138958210	5000	5000	5000	5000	0
134	20250107	164900	138958210	5000	5000	5000	5000	0
135	20250107	164800	138958210	5000	5000	5000	5000	0
136	20250107	164700	138958210	5000	5000	5000	5000	0
137	20250107	164600	138958210	5000	5000	5000	5000	0
138	20250107	164500	138958210	5000	5000	5000	5000	0
139	20250107	164400	138958210	5000	5000	5000	5000	0
140	20250107	164300	138958210	5000	5000	5000	5000	0
141	20250107	164200	138958210	5000	5000	5000	5000	0
142	20250107	164100	138958210	5000	5000	5000	5000	0
143	20250107	164000	138958210	5000	5000	5000	5000	0
144	20250107	163900	138958210	5000	5000	5000	5000	0
145	20250107	163800	138958210	5000	5000	5000	5000	0
146	20250107	163700	138958210	5000	5000	5000	5000	0
147	20250107	163600	138958210	5000	5000	5000	5000	0
148	20250107	163500	138958210	5000	5000	5000	5000	0
149	20250107	163400	138958210	5000	5000	5000	5000	0
150	20250107	163300	138958210	5000	5000	5000	5000	0
151	20250107	163200	138958210	5000	5000	5000	5000	0
152	20250107	163100	138958210	5000	5000	5000	5000	317
153	20250107	163000	138958210	5000	5000	5000	5000	0
154	20250107	162900	138958210	5000	5000	5000	5000	0
155	20250107	162800	138958210	5000	5000	5000	5000	0
156	20250107	162700	138958210	5000	5000	5000	5000	0
157	20250107	162600	138958210	5000	5000	5000	5000	0
158	20250107	162500	138958210	5000	5000	5000	5000	0
159	20250107	162400	138958210	5000	5000	5000	5000	0
160	20250107	162300	138958210	5000	5000	5000	5000	0
161	20250107	162200	138958210	5000	5000	5000	5000	0
162	20250107	162100	138958210	5000	5000	5000	5000	0
163	20250107	162000	138958210	5000	5000	5000	5000	0
164	20250107	161900	138958210	5000	5000	5000	5000	0
165	20250107	161800	138958210	5000	5000	5000	5000	0
166	20250107	161700	138958210	5000	5000	5000	5000	0
167	20250107	161600	138958210	5000	5000	5000	5000	0
168	20250107	161500	138958210	5000	5000	5000	5000	0
169	20250107	161400	138958210	5000	5000	5000	5000	0
170	20250107	161300	138958210	5000	5000	5000	5000	0
171	20250107	161200	138958210	5000	5000	5000	5000	0
172	20250107	161100	138958210	5000	5000	5000	5000	0
173	20250107	161000	138958210	5000	5000	5000	5000	0
174	20250107	160900	138958210	5000	5000	5000	5000	0
175	20250107	160800	138958210	5000	5000	5000	5000	0
176	20250107	160700	138958210	5000	5000	5000	5000	0
177	20250107	160600	138958210	5000	5000	5000	5000	0
178	20250107	160500	138958210	5000	5000	5000	5000	0
179	20250107	160400	138958210	5000	5000	5000	5000	0
180	20250107	160300	138958210	5000	5000	5000	5000	0
181	20250107	160200	138958210	5000	5000	5000	5000	0
182	20250107	160100	138958210	5000	5000	5000	5000	317
183	20250107	160000	138958210	5000	5000	5000	5000	0
184	20250107	155900	138958210	5000	5000	5000	5000	0
185	20250107	155800	138958210	5000	5000	5000	5000	0
186	20250107	155700	138958210	5000	5000	5000	5000	0
187	20250107	155600	138958210	5000	5000	5000	5000	0
188	20250107	155500	138958210	5000	5000	5000	5000	0
189	20250107	155400	138958210	5000	5000	5000	5000	0
190	20250107	155300	138958210	5000	5000	5000	5000	0
191	20250107	155200	138958210	5000	5000	5000	5000	0
192	20250107	155100	138958210	5000	5000	5000	5000	0
193	20250107	155000	138958210	5000	5000	5000	5000	0
194	20250107	154900	138958210	5000	5000	5000	5000	0
195	20250107	154800	138958210	5000	5000	5000	5000	0
196	20250107	154700	138958210	5000	5000	5000	5000	0
197	20250107	154600	138958210	5000	5000	5000	5000	0
198	20250107	154500	138958210	5000	5000	5000	5000	0
199	20250107	154400	138958210	5000	5000	5000	5000	0
200	20250107	154300	138958210	5000	5000	5000	5000	0
201	20250107	154200	138958210	5000	5000	5000	5000	0
202	20250107	154100	138958210	5000	5000	5000	5000	0
203	20250107	154000	138958210	5000	5000	5000	5000	0
204	20250107	153900	138958210	5000	5000	5000	5000	0
205	20250107	153800	138958210	5000	5000	5000	5000	0
206	20250107	153700	138958210	5000	5000	5000	5000	0
207	20250107	153600	138958210	5000	5000	5000	5000	0
208	20250107	153500	138958210	5000	5000	5000	5000	0
209	20250107	153400	138958210	5000	5000	5000	5000	0
210	20250107	153300	138958210	5000	5000	5000	5000	0
211	20250107	153200	138958210	5000	5000	5000	5000	0
212	20250107	153100	138958210	5000	5000	5000	5000	317
213	20250107	153000	138958210	5000	5000	5000	5000	317
214	20250107	152900	137373210	4990	4990	4990	4990	0
215	20250107	152800	137373210	4990	4990	4990	4990	0
216	20250107	152700	137373210	4990	4990	4990	4990	0
217	20250107	152600	137373210	4990	4990	4990	4990	0
218	20250107	152500	137373210	4990	4990	4990	4990	0
219	20250107	152400	137373210	4990	4990	4990	4990	0
220	20250107	152300	137373210	4990	4990	4990	4990	0
221	20250107	152200	137373210	4990	4990	4990	4990	0
222	20250107	152100	137373210	4990	4990	4990	4990	0
223	20250107	152000	137373210	4990	4990	4990	4990	0
224	20250107	151900	137373210	4990	4990	4990	4990	0
225	20250107	151800	137373210	4990	4990	4990	4990	0
226	20250107	151700	137373210	4990	4990	4990	4990	0
227	20250107	151600	137373210	4990	4975	4990	4975	1400
228	20250107	151500	130402645	4980	4980	4980	4980	0
229	20250107	151400	130402645	4980	4980	4980	4980	0
230	20250107	151300	130402645	4980	4980	4980	4980	0
231	20250107	151200	130402645	4980	4980	4980	4980	0
232	20250107	151100	130402645	4980	4980	4980	4980	0
233	20250107	151000	130402645	4980	4980	4980	4980	0
234	20250107	150900	130402645	4980	4980	4980	4980	1
235	20250107	150800	130397665	4980	4975	4980	4975	44
236	20250107	150700	130178555	4980	4980	4980	4980	1
237	20250107	150600	130173575	4985	4985	4985	4985	1
238	20250107	150500	130168590	4970	4975	4990	4970	21
239	20250107	150400	130064170	4975	4975	4975	4975	191
240	20250107	150300	129113945	4975	4975	4975	4975	0
241	20250107	150200	129113945	4975	4975	4975	4975	0
242	20250107	150100	129113945	4975	4975	4975	4975	0
243	20250107	150000	129113945	4975	4975	4975	4975	2
244	20250107	145900	129103995	4975	4975	4975	4975	0
245	20250107	145800	129103995	4975	4975	4975	4975	1
246	20250107	145700	129099020	4970	4970	4970	4970	0
247	20250107	145600	129099020	4970	4970	4970	4970	0
248	20250107	145500	129099020	4970	4970	4970	4970	0
249	20250107	145400	129099020	4970	4970	4970	4970	0
250	20250107	145300	129099020	4970	4970	4970	4970	0
251	20250107	145200	129099020	4970	4970	4970	4970	322
252	20250107	145100	127498680	4975	4975	4975	4975	20
253	20250107	145000	127399180	4970	4970	4970	4970	0
254	20250107	144900	127399180	4970	4970	4970	4970	0
255	20250107	144800	127399180	4970	4970	4970	4970	0
256	20250107	144700	127399180	4970	4970	4970	4970	0
257	20250107	144600	127399180	4970	4970	4970	4970	0
258	20250107	144500	127399180	4970	4970	4970	4970	0
259	20250107	144400	127399180	4970	4970	4970	4970	0
260	20250107	144300	127399180	4970	4975	4975	4970	1268
261	20250107	144200	121097210	4975	4975	4975	4975	0
262	20250107	144100	121097210	4975	4975	4975	4975	0
263	20250107	144000	121097210	4975	4975	4975	4975	1
264	20250107	143900	121092235	4975	4975	4975	4975	0
265	20250107	143800	121092235	4975	4975	4975	4975	0
266	20250107	143700	121092235	4975	4975	4975	4975	0
267	20250107	143600	121092235	4975	4975	4975	4975	1
268	20250107	143500	121087260	4970	4970	4970	4970	0
269	20250107	143400	121087260	4970	4970	4970	4970	30
270	20250107	143300	120938160	4975	4975	4975	4975	1
271	20250107	143200	120933185	4975	4975	4975	4975	0
272	20250107	143100	120933185	4975	4975	4975	4975	0
273	20250107	143000	120933185	4975	4975	4975	4975	0
274	20250107	142900	120933185	4975	4975	4975	4975	0
275	20250107	142800	120933185	4975	4975	4975	4975	0
276	20250107	142700	120933185	4975	4975	4975	4975	1
277	20250107	142600	120928210	4975	4975	4975	4975	0
278	20250107	142500	120928210	4975	4975	4975	4975	5
279	20250107	142400	120903335	4975	4975	4975	4975	0
280	20250107	142300	120903335	4975	4975	4975	4975	0
281	20250107	142200	120903335	4975	4975	4975	4975	0
282	20250107	142100	120903335	4975	4975	4975	4975	0
283	20250107	142000	120903335	4975	4975	4975	4975	0
284	20250107	141900	120903335	4975	4975	4975	4975	0
285	20250107	141800	120903335	4975	4975	4975	4975	0
286	20250107	141700	120903335	4975	4975	4975	4975	5
287	20250107	141600	120878460	4975	4975	4975	4975	0
288	20250107	141500	120878460	4975	4975	4975	4975	1
289	20250107	141400	120873485	4975	4975	4975	4975	0
290	20250107	141300	120873485	4975	4975	4975	4975	1
291	20250107	141200	120868510	4970	4970	4970	4970	0
292	20250107	141100	120868510	4970	4970	4970	4970	0
293	20250107	141000	120868510	4970	4970	4970	4970	0
294	20250107	140900	120868510	4970	4970	4970	4970	0
295	20250107	140800	120868510	4970	4970	4970	4970	1
296	20250107	140700	120863540	4980	4980	4980	4980	0
297	20250107	140600	120863540	4980	4980	4980	4980	0
298	20250107	140500	120863540	4980	4980	4980	4980	1
299	20250107	140400	120858560	4975	4975	4975	4975	0
300	20250107	140300	120858560	4975	4975	4975	4975	0
301	20250107	140200	120858560	4975	4975	4975	4975	0
302	20250107	140100	120858560	4975	4975	4975	4975	100
303	20250107	140000	120361060	4980	4980	4980	4980	0
304	20250107	135900	120361060	4980	4980	4980	4980	0
305	20250107	135800	120361060	4980	4980	4980	4980	0
306	20250107	135700	120361060	4980	4980	4980	4980	0
307	20250107	135600	120361060	4980	4980	4980	4980	1
308	20250107	135500	120356080	4970	4980	4980	4970	41
309	20250107	135400	120152300	4970	4970	4970	4970	1000
310	20250107	135300	115182300	4980	4980	4980	4980	10
311	20250107	135200	115132500	4980	4980	4980	4980	0
312	20250107	135100	115132500	4980	4980	4980	4980	1
313	20250107	135000	115127520	4980	4970	4980	4970	631
314	20250107	134900	111991440	4980	4980	4980	4975	263
315	20250107	134800	110681750	4975	4975	4975	4975	289
316	20250107	134700	109243975	4985	4985	4985	4985	0
317	20250107	134600	109243975	4985	4985	4985	4985	0
318	20250107	134500	109243975	4985	4985	4985	4985	0
319	20250107	134400	109243975	4985	4985	4985	4985	0
320	20250107	134300	109243975	4985	4985	4985	4985	0
321	20250107	134200	109243975	4985	4985	4985	4985	451
322	20250107	134100	106995740	4975	4975	4975	4975	801
323	20250107	134000	103010765	4985	4985	4985	4985	0
324	20250107	133900	103010765	4985	4985	4985	4985	0
325	20250107	133800	103010765	4985	4985	4985	4985	0
326	20250107	133700	103010765	4985	4985	4985	4985	0
327	20250107	133600	103010765	4985	4985	4985	4985	0
328	20250107	133500	103010765	4985	4985	4985	4985	0
329	20250107	133400	103010765	4985	4985	4985	4985	0
330	20250107	133300	103010765	4985	4985	4985	4985	0
331	20250107	133200	103010765	4985	4985	4985	4985	1
332	20250107	133100	103005780	4985	4985	4985	4985	0
333	20250107	133000	103005780	4985	4985	4985	4985	0
334	20250107	132900	103005780	4985	4985	4985	4985	4
335	20250107	132800	102985840	4980	4980	4980	4980	1361
336	20250107	132700	96208060	4985	4985	4985	4985	1
337	20250107	132600	96203075	4985	4985	4985	4985	5
338	20250107	132500	96178150	4985	4985	4985	4985	5
339	20250107	132400	96153225	4985	4985	4985	4985	0
340	20250107	132300	96153225	4985	4985	4985	4985	0
341	20250107	132200	96153225	4985	4985	4985	4985	0
342	20250107	132100	96153225	4985	4985	4985	4985	0
343	20250107	132000	96153225	4985	4985	4985	4985	0
344	20250107	131900	96153225	4985	4985	4985	4985	0
345	20250107	131800	96153225	4985	4985	4985	4985	0
346	20250107	131700	96153225	4985	4985	4985	4985	0
347	20250107	131600	96153225	4985	4985	4985	4985	0
348	20250107	131500	96153225	4985	4985	4985	4985	1
349	20250107	131400	96148240	4985	4985	4985	4985	0
350	20250107	131300	96148240	4985	4985	4985	4985	1
351	20250107	131200	96143255	4985	4985	4985	4985	0
352	20250107	131100	96143255	4985	4985	4985	4985	110
353	20250107	131000	95594905	4985	4985	4985	4985	0
354	20250107	130900	95594905	4985	4985	4985	4985	0
355	20250107	130800	95594905	4985	4985	4985	4985	1
356	20250107	130700	95589920	4985	4985	4985	4985	0
357	20250107	130600	95589920	4985	4985	4985	4985	0
358	20250107	130500	95589920	4985	4985	4985	4985	0
359	20250107	130400	95589920	4985	4985	4985	4985	1
360	20250107	130300	95584935	4985	4985	4985	4985	0
361	20250107	130200	95584935	4985	4985	4985	4985	0
362	20250107	130100	95584935	4985	4985	4985	4985	0
363	20250107	130000	95584935	4985	4985	4985	4985	1
364	20250107	125900	95579950	4985	4985	4985	4985	0
365	20250107	125800	95579950	4985	4985	4985	4985	0
366	20250107	125700	95579950	4985	4985	4985	4985	0
367	20250107	125600	95579950	4985	4985	4985	4985	0
368	20250107	125500	95579950	4985	4985	4985	4985	0
369	20250107	125400	95579950	4985	4985	4985	4985	0
370	20250107	125300	95579950	4985	4980	4985	4980	2
371	20250107	125200	95569985	4985	4985	4985	4985	0
372	20250107	125100	95569985	4985	4985	4985	4985	0
373	20250107	125000	95569985	4985	4985	4985	4985	21
374	20250107	124900	95465300	4985	4985	4985	4985	0
375	20250107	124800	95465300	4985	4985	4985	4985	0
376	20250107	124700	95465300	4985	4985	4985	4985	0
377	20250107	124600	95465300	4985	4985	4985	4985	2
378	20250107	124500	95455330	4980	4980	4980	4980	4
379	20250107	124400	95435410	4980	4980	4980	4980	0
380	20250107	124300	95435410	4980	4985	4985	4980	25
381	20250107	124200	95310800	4985	4985	4985	4985	0
382	20250107	124100	95310800	4985	4985	4985	4985	1
383	20250107	124000	95305815	4985	4985	4985	4985	1
384	20250107	123900	95300830	4985	4985	4985	4985	20
385	20250107	123800	95201130	4985	4985	4985	4985	0
386	20250107	123700	95201130	4985	4985	4985	4985	0
387	20250107	123600	95201130	4985	4985	4985	4985	0
388	20250107	123500	95201130	4985	4985	4985	4985	0
389	20250107	123400	95201130	4985	4985	4985	4985	30
390	20250107	123300	95051580	4985	4985	4985	4985	1
391	20250107	123200	95046595	4980	4980	4980	4980	0
392	20250107	123100	95046595	4980	4980	4980	4980	10
393	20250107	123000	94996795	4980	4980	4980	4980	20
394	20250107	122900	94897195	4985	4985	4985	4985	0
395	20250107	122800	94897195	4985	4985	4985	4985	0
396	20250107	122700	94897195	4985	4985	4985	4985	422
397	20250107	122600	92793525	4985	4985	4985	4985	2
398	20250107	122500	92783555	4980	4980	4980	4980	1010
399	20250107	122400	87753755	4985	4985	4985	4985	30
400	20250107	122300	87604205	4985	4985	4985	4985	100
401	20250107	122200	87105705	4985	4985	4985	4985	0
402	20250107	122100	87105705	4985	4985	4985	4985	0
403	20250107	122000	87105705	4985	4985	4985	4985	1
404	20250107	121900	87100720	4985	4985	4985	4985	2
405	20250107	121800	87090750	4985	4990	4990	4985	1277
406	20250107	121700	80724900	4995	4995	4995	4995	0
407	20250107	121600	80724900	4995	4995	4995	4995	0
408	20250107	121500	80724900	4995	4995	4995	4995	0
409	20250107	121400	80724900	4995	4995	4995	4995	0
410	20250107	121300	80724900	4995	4990	4995	4990	3
411	20250107	121200	80709925	4990	4990	4990	4990	0
412	20250107	121100	80709925	4990	4990	4990	4990	0
413	20250107	121000	80709925	4990	4990	4990	4990	0
414	20250107	120900	80709925	4990	4990	4990	4990	0
415	20250107	120800	80709925	4990	4990	4990	4990	0
416	20250107	120700	80709925	4990	4995	4995	4990	168
417	20250107	120600	79871595	4995	4995	4995	4995	0
418	20250107	120500	79871595	4995	4995	4995	4995	0
419	20250107	120400	79871595	4995	4995	4995	4995	0
420	20250107	120300	79871595	4995	4995	4995	4995	0
421	20250107	120200	79871595	4995	4995	4995	4995	0
422	20250107	120100	79871595	4995	4995	4995	4995	0
423	20250107	120000	79871595	4995	4995	4995	4995	1
424	20250107	115900	79866600	4995	4995	4995	4995	0
425	20250107	115800	79866600	4995	4995	4995	4995	0
426	20250107	115700	79866600	4995	4995	4995	4995	0
427	20250107	115600	79866600	4995	4995	4995	4995	0
428	20250107	115500	79866600	4995	4990	4995	4990	60
429	20250107	115400	79567195	4990	4990	4990	4990	200
430	20250107	115300	78569195	4995	4995	4995	4995	3
431	20250107	115200	78554210	4995	4995	4995	4995	2
432	20250107	115100	78544220	5000	4995	5000	4995	128
433	20250107	115000	77904830	5000	5000	5000	5000	0
434	20250107	114900	77904830	5000	5000	5000	5000	0
435	20250107	114800	77904830	5000	5000	5000	5000	0
436	20250107	114700	77904830	5000	5000	5000	5000	1
437	20250107	114600	77899830	5000	5000	5000	5000	0
438	20250107	114500	77899830	5000	5000	5000	5000	0
439	20250107	114400	77899830	5000	5000	5000	5000	0
440	20250107	114300	77899830	5000	5000	5000	5000	1
441	20250107	114200	77894830	5000	5000	5000	5000	0
442	20250107	114100	77894830	5000	5000	5000	5000	0
443	20250107	114000	77894830	5000	5000	5000	5000	1
444	20250107	113900	77889830	5000	5000	5000	5000	0
445	20250107	113800	77889830	5000	5000	5000	5000	0
446	20250107	113700	77889830	5000	5000	5000	5000	0
447	20250107	113600	77889830	5000	5000	5000	5000	0
448	20250107	113500	77889830	5000	5000	5000	5000	0
449	20250107	113400	77889830	5000	5000	5000	5000	0
450	20250107	113300	77889830	5000	5000	5000	5000	1
451	20250107	113200	77884830	5000	5000	5000	5000	1
452	20250107	113100	77879830	5000	5000	5000	5000	6
453	20250107	113000	77849830	4995	4995	4995	4995	0
454	20250107	112900	77849830	4995	4995	4995	4995	0
455	20250107	112800	77849830	4995	4995	4995	4995	134
456	20250107	112700	77180500	4995	4995	4995	4995	317
457	20250107	112600	75597085	4985	4985	4985	4985	0
458	20250107	112500	75597085	4985	4995	4995	4985	928
459	20250107	112400	70969505	4995	4995	4995	4995	0
460	20250107	112300	70969505	4995	4995	4995	4995	0
461	20250107	112200	70969505	4995	4995	4995	4995	0
462	20250107	112100	70969505	4995	4995	4995	4995	50
463	20250107	112000	70719755	4995	4990	4995	4990	13
464	20250107	111900	70654880	4985	4985	4985	4985	0
465	20250107	111800	70654880	4985	4985	4985	4985	0
466	20250107	111700	70654880	4985	4990	4990	4985	414
467	20250107	111600	68590680	4995	4995	4995	4995	55
468	20250107	111500	68315955	4995	4995	4995	4995	0
469	20250107	111400	68315955	4995	4995	4995	4995	1
470	20250107	111300	68310960	4995	4995	4995	4995	1
471	20250107	111200	68305965	4995	4995	4995	4995	0
472	20250107	111100	68305965	4995	4995	4995	4995	0
473	20250107	111000	68305965	4995	4995	4995	4995	0
474	20250107	110900	68305965	4995	4995	4995	4995	1
475	20250107	110800	68300970	4995	4995	4995	4995	0
476	20250107	110700	68300970	4995	4995	4995	4995	1
477	20250107	110600	68295975	4995	4990	4995	4990	5
478	20250107	110500	68271020	4985	4985	4985	4985	65
479	20250107	110400	67946995	4990	4990	4990	4990	12
480	20250107	110300	67887115	4990	4990	4990	4990	5
481	20250107	110200	67862165	4995	4995	4995	4995	0
482	20250107	110100	67862165	4995	4995	4995	4995	0
483	20250107	110000	67862165	4995	4995	4995	4995	2
484	20250107	105900	67852175	4995	4995	4995	4995	10
485	20250107	105800	67802225	4990	4990	4990	4990	400
486	20250107	105700	65806225	4990	4990	4990	4990	706
487	20250107	105600	62283285	4990	4990	4990	4990	0
488	20250107	105500	62283285	4990	4990	4990	4990	20
489	20250107	105400	62183485	4990	4990	4990	4990	11
490	20250107	105300	62128595	4990	4990	4990	4990	1023
491	20250107	105200	57023825	4985	4985	4985	4985	0
492	20250107	105100	57023825	4985	4985	4985	4985	959
493	20250107	105000	52243210	4985	4985	4985	4985	2327
494	20250107	104900	40643115	4990	4990	4990	4990	0
495	20250107	104800	40643115	4990	4990	4990	4990	0
496	20250107	104700	40643115	4990	4990	4990	4990	2
497	20250107	104600	40633135	4990	4990	4990	4990	2
498	20250107	104500	40623155	4985	4985	4985	4985	0
499	20250107	104400	40623155	4985	4990	4990	4985	1001
500	20250107	104300	35633165	4990	4990	4990	4990	11
501	20250107	104200	35578275	4990	4990	4990	4990	1
502	20250107	104100	35573285	4990	4990	4990	4990	11
503	20250107	104000	35518395	4990	4990	4990	4990	0
504	20250107	103900	35518395	4990	4990	4990	4990	0
505	20250107	103800	35518395	4990	4990	4990	4990	0
506	20250107	103700	35518395	4990	4990	4990	4990	1
507	20250107	103600	35513405	4990	4990	4990	4990	0
508	20250107	103500	35513405	4990	4990	4990	4990	20
509	20250107	103400	35413605	4990	4990	4990	4990	1
510	20250107	103300	35408615	4990	4990	4990	4990	1
511	20250107	103200	35403625	4985	4985	4985	4985	1200
512	20250107	103100	29421625	4990	4990	4990	4990	0
513	20250107	103000	29421625	4990	4990	4990	4990	0
514	20250107	102900	29421625	4990	4990	4990	4990	0
515	20250107	102800	29421625	4990	4990	4990	4990	73
516	20250107	102700	29057355	4990	4995	4995	4990	550
517	20250107	102600	26311470	5000	5000	5000	5000	0
518	20250107	102500	26311470	5000	5000	5000	5000	0
519	20250107	102400	26311470	5000	5000	5000	5000	0
520	20250107	102300	26311470	5000	5000	5000	5000	77
521	20250107	102200	25926470	5000	5000	5000	5000	0
522	20250107	102100	25926470	5000	5000	5000	5000	3
523	20250107	102000	25911470	5000	5000	5000	5000	0
524	20250107	101900	25911470	5000	5000	5000	5000	0
525	20250107	101800	25911470	5000	5000	5000	5000	201
526	20250107	101700	24906470	5000	5000	5000	5000	1
527	20250107	101600	24901470	5000	5000	5000	5000	0
528	20250107	101500	24901470	5000	5000	5000	5000	0
529	20250107	101400	24901470	5000	5000	5000	5000	1
530	20250107	101300	24896470	5000	5000	5000	5000	0
531	20250107	101200	24896470	5000	5000	5000	5000	10
532	20250107	101100	24846470	5000	5000	5000	5000	0
533	20250107	101000	24846470	5000	5000	5000	5000	10
534	20250107	100900	24796470	5000	5000	5000	5000	0
535	20250107	100800	24796470	5000	5000	5000	5000	0
536	20250107	100700	24796470	5000	5000	5000	5000	1
537	20250107	100600	24791470	5000	5000	5000	5000	573
538	20250107	100500	21926470	5010	5010	5010	5010	100
539	20250107	100400	21425470	5010	5010	5010	5010	1
540	20250107	100300	21420460	5010	5010	5010	5010	1
541	20250107	100200	21415450	5010	5010	5010	5010	0
542	20250107	100100	21415450	5010	5010	5010	5010	2
543	20250107	100000	21405430	5010	5010	5010	5010	3
544	20250107	095900	21390400	5000	5000	5000	5000	0
545	20250107	095800	21390400	5000	5000	5000	5000	224
546	20250107	095700	20270400	5010	5010	5010	5010	74
547	20250107	095600	19899660	5020	5020	5020	5020	6
548	20250107	095500	19869540	5020	5020	5020	5020	0
549	20250107	095400	19869540	5020	5020	5020	5020	1
550	20250107	095300	19864520	5010	5010	5010	5010	50
551	20250107	095200	19614020	5020	5020	5020	5020	0
552	20250107	095100	19614020	5020	5020	5020	5020	0
553	20250107	095000	19614020	5020	5020	5020	5020	0
554	20250107	094900	19614020	5020	5020	5020	5020	0
555	20250107	094800	19614020	5020	5020	5020	5020	1
556	20250107	094700	19609000	5020	5020	5020	5020	0
557	20250107	094600	19609000	5020	5020	5020	5020	0
558	20250107	094500	19609000	5020	5020	5020	5020	0
559	20250107	094400	19609000	5020	5020	5020	5020	0
560	20250107	094300	19609000	5020	5020	5020	5020	0
561	20250107	094200	19609000	5020	5020	5020	5020	0
562	20250107	094100	19609000	5020	5010	5020	5010	6
563	20250107	094000	19578930	5010	5010	5010	5010	1
564	20250107	093900	19573920	5010	5010	5010	5010	0
565	20250107	093800	19573920	5010	5010	5010	5010	0
566	20250107	093700	19573920	5010	5010	5010	5010	10
567	20250107	093600	19523820	5010	5010	5010	5010	0
568	20250107	093500	19523820	5010	5010	5010	5010	1
569	20250107	093400	19518810	5010	5010	5010	5010	54
570	20250107	093300	19248270	5020	5020	5020	5020	1
571	20250107	093200	19243250	5020	5020	5020	5020	0
572	20250107	093100	19243250	5020	5020	5020	5020	0
573	20250107	093000	19243250	5020	5020	5020	5020	0
574	20250107	092900	19243250	5020	5010	5020	5010	3
575	20250107	092800	19228210	5010	5010	5010	5010	12
576	20250107	092700	19168090	5000	5000	5000	5000	0
577	20250107	092600	19168090	5000	5000	5000	5000	89
578	20250107	092500	18723090	5010	5010	5010	5010	0
579	20250107	092400	18723090	5010	5000	5010	5000	3
580	20250107	092300	18708080	5000	5000	5000	5000	0
581	20250107	092200	18708080	5000	5000	5000	5000	0
582	20250107	092100	18708080	5000	4995	5000	4990	1117
583	20250107	092000	13124955	4995	5010	5010	4995	1095
584	20250107	091900	7653460	5020	5020	5020	5020	0
585	20250107	091800	7653460	5020	5020	5020	5020	0
586	20250107	091700	7653460	5020	5020	5020	5020	2
587	20250107	091600	7643420	5000	5000	5000	5000	100
588	20250107	091500	7143420	5030	5030	5030	5030	1
589	20250107	091400	7138390	5030	5020	5030	5020	3
590	20250107	091300	7123320	5020	5020	5020	5020	0
591	20250107	091200	7123320	5020	5020	5020	5020	0
592	20250107	091100	7123320	5020	5020	5020	5020	0
593	20250107	091000	7123320	5020	5020	5020	5020	0
594	20250107	090900	7123320	5020	5020	5020	5020	696
595	20250107	090800	3629400	5030	5010	5030	5010	12
596	20250107	090700	3569260	5010	5010	5010	5010	50
597	20250107	090600	3318760	5030	5030	5030	5030	558
598	20250107	090500	512020	5030	5030	5030	5030	0
599	20250107	090400	512020	5030	5030	5030	5030	0
600	20250107	090300	512020	5030	5030	5030	5030	0
601	20250107	090200	512020	5030	5030	5030	5030	1
602	20250107	090100	506990	5010	5010	5030	5010	53
603	20250107	090000	241440	5030	5030	5030	5030	38