KissMeData/090470/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200300	223263730	5040	5040	5040	5040	968
3	20250108	200200	223263730	5040	5040	5040	5040	0
4	20250108	200100	223263730	5040	5040	5040	5040	0
5	20250108	200000	223263730	5040	5040	5040	5040	0
6	20250108	195900	223263730	5040	5040	5040	5040	0
7	20250108	195800	223263730	5040	5040	5040	5040	0
8	20250108	195700	223263730	5040	5040	5040	5040	0
9	20250108	195600	223263730	5040	5040	5040	5040	0
10	20250108	195500	223263730	5040	5040	5040	5040	0
11	20250108	195400	223263730	5040	5040	5040	5040	0
12	20250108	195300	223263730	5040	5040	5040	5040	0
13	20250108	195200	223263730	5040	5040	5040	5040	0
14	20250108	195100	223263730	5040	5040	5040	5040	0
15	20250108	195000	223263730	5040	5040	5040	5040	0
16	20250108	194900	223263730	5040	5040	5040	5040	0
17	20250108	194800	223263730	5040	5040	5040	5040	0
18	20250108	194700	223263730	5040	5040	5040	5040	0
19	20250108	194600	223263730	5040	5040	5040	5040	0
20	20250108	194500	223263730	5040	5040	5040	5040	0
21	20250108	194400	223263730	5040	5040	5040	5040	0
22	20250108	194300	223263730	5040	5040	5040	5040	0
23	20250108	194200	223263730	5040	5040	5040	5040	0
24	20250108	194100	223263730	5040	5040	5040	5040	0
25	20250108	194000	223263730	5040	5040	5040	5040	0
26	20250108	193900	223263730	5040	5040	5040	5040	0
27	20250108	193800	223263730	5040	5040	5040	5040	0
28	20250108	193700	223263730	5040	5040	5040	5040	0
29	20250108	193600	223263730	5040	5040	5040	5040	0
30	20250108	193500	223263730	5040	5040	5040	5040	0
31	20250108	193400	223263730	5040	5040	5040	5040	0
32	20250108	193300	223263730	5040	5040	5040	5040	968
33	20250108	193200	223263730	5040	5040	5040	5040	0
34	20250108	193100	223263730	5040	5040	5040	5040	0
35	20250108	193000	223263730	5040	5040	5040	5040	0
36	20250108	192900	223263730	5040	5040	5040	5040	0
37	20250108	192800	223263730	5040	5040	5040	5040	0
38	20250108	192700	223263730	5040	5040	5040	5040	0
39	20250108	192600	223263730	5040	5040	5040	5040	0
40	20250108	192500	223263730	5040	5040	5040	5040	0
41	20250108	192400	223263730	5040	5040	5040	5040	0
42	20250108	192300	223263730	5040	5040	5040	5040	0
43	20250108	192200	223263730	5040	5040	5040	5040	0
44	20250108	192100	223263730	5040	5040	5040	5040	0
45	20250108	192000	223263730	5040	5040	5040	5040	0
46	20250108	191900	223263730	5040	5040	5040	5040	0
47	20250108	191800	223263730	5040	5040	5040	5040	0
48	20250108	191700	223263730	5040	5040	5040	5040	0
49	20250108	191600	223263730	5040	5040	5040	5040	0
50	20250108	191500	223263730	5040	5040	5040	5040	0
51	20250108	191400	223263730	5040	5040	5040	5040	0
52	20250108	191300	223263730	5040	5040	5040	5040	0
53	20250108	191200	223263730	5040	5040	5040	5040	0
54	20250108	191100	223263730	5040	5040	5040	5040	0
55	20250108	191000	223263730	5040	5040	5040	5040	0
56	20250108	190900	223263730	5040	5040	5040	5040	0
57	20250108	190800	223263730	5040	5040	5040	5040	0
58	20250108	190700	223263730	5040	5040	5040	5040	0
59	20250108	190600	223263730	5040	5040	5040	5040	0
60	20250108	190500	223263730	5040	5040	5040	5040	0
61	20250108	190400	223263730	5040	5040	5040	5040	0
62	20250108	190300	223263730	5040	5040	5040	5040	968
63	20250108	190200	223263730	5040	5040	5040	5040	0
64	20250108	190100	223263730	5040	5040	5040	5040	0
65	20250108	190000	223263730	5040	5040	5040	5040	0
66	20250108	185900	223263730	5040	5040	5040	5040	0
67	20250108	185800	223263730	5040	5040	5040	5040	0
68	20250108	185700	223263730	5040	5040	5040	5040	0
69	20250108	185600	223263730	5040	5040	5040	5040	0
70	20250108	185500	223263730	5040	5040	5040	5040	0
71	20250108	185400	223263730	5040	5040	5040	5040	0
72	20250108	185300	223263730	5040	5040	5040	5040	0
73	20250108	185200	223263730	5040	5040	5040	5040	0
74	20250108	185100	223263730	5040	5040	5040	5040	0
75	20250108	185000	223263730	5040	5040	5040	5040	0
76	20250108	184900	223263730	5040	5040	5040	5040	0
77	20250108	184800	223263730	5040	5040	5040	5040	0
78	20250108	184700	223263730	5040	5040	5040	5040	0
79	20250108	184600	223263730	5040	5040	5040	5040	0
80	20250108	184500	223263730	5040	5040	5040	5040	0
81	20250108	184400	223263730	5040	5040	5040	5040	0
82	20250108	184300	223263730	5040	5040	5040	5040	0
83	20250108	184200	223263730	5040	5040	5040	5040	0
84	20250108	184100	223263730	5040	5040	5040	5040	0
85	20250108	184000	223263730	5040	5040	5040	5040	0
86	20250108	183900	223263730	5040	5040	5040	5040	0
87	20250108	183800	223263730	5040	5040	5040	5040	0
88	20250108	183700	223263730	5040	5040	5040	5040	0
89	20250108	183600	223263730	5040	5040	5040	5040	0
90	20250108	183500	223263730	5040	5040	5040	5040	0
91	20250108	183400	223263730	5040	5040	5040	5040	0
92	20250108	183300	223263730	5040	5040	5040	5040	968
93	20250108	183200	223263730	5040	5040	5040	5040	0
94	20250108	183100	223263730	5040	5040	5040	5040	0
95	20250108	183000	223263730	5040	5040	5040	5040	0
96	20250108	182900	223263730	5040	5040	5040	5040	0
97	20250108	182800	223263730	5040	5040	5040	5040	0
98	20250108	182700	223263730	5040	5040	5040	5040	0
99	20250108	182600	223263730	5040	5040	5040	5040	0
100	20250108	182500	223263730	5040	5040	5040	5040	0
101	20250108	182400	223263730	5040	5040	5040	5040	0
102	20250108	182300	223263730	5040	5040	5040	5040	0
103	20250108	182200	223263730	5040	5040	5040	5040	0
104	20250108	182100	223263730	5040	5040	5040	5040	0
105	20250108	182000	223263730	5040	5040	5040	5040	0
106	20250108	181900	223263730	5040	5040	5040	5040	0
107	20250108	181800	223263730	5040	5040	5040	5040	0
108	20250108	181700	223263730	5040	5040	5040	5040	0
109	20250108	181600	223263730	5040	5040	5040	5040	0
110	20250108	181500	223263730	5040	5040	5040	5040	0
111	20250108	181400	223263730	5040	5040	5040	5040	0
112	20250108	181300	223263730	5040	5040	5040	5040	0
113	20250108	181200	223263730	5040	5040	5040	5040	0
114	20250108	181100	223263730	5040	5040	5040	5040	0
115	20250108	181000	223263730	5040	5040	5040	5040	0
116	20250108	180900	223263730	5040	5040	5040	5040	0
117	20250108	180800	223263730	5040	5040	5040	5040	0
118	20250108	180700	223263730	5040	5040	5040	5040	0
119	20250108	180600	223263730	5040	5040	5040	5040	0
120	20250108	180500	223263730	5040	5040	5040	5040	0
121	20250108	180400	223263730	5040	5040	5040	5040	0
122	20250108	180300	223263730	5040	5040	5040	5040	968
123	20250108	180200	223263730	5040	5040	5040	5040	0
124	20250108	180100	223263730	5040	5040	5040	5040	0
125	20250108	180000	223263730	5040	5040	5040	5040	0
126	20250108	175900	223263730	5040	5040	5040	5040	0
127	20250108	175800	223263730	5040	5040	5040	5040	0
128	20250108	175700	223263730	5040	5040	5040	5040	0
129	20250108	175600	223263730	5040	5040	5040	5040	0
130	20250108	175500	223263730	5040	5040	5040	5040	0
131	20250108	175400	223263730	5040	5040	5040	5040	0
132	20250108	175300	223263730	5040	5040	5040	5040	0
133	20250108	175200	223263730	5040	5040	5040	5040	0
134	20250108	175100	223263730	5040	5040	5040	5040	0
135	20250108	175000	223263730	5040	5040	5040	5040	0
136	20250108	174900	223263730	5040	5040	5040	5040	0
137	20250108	174800	223263730	5040	5040	5040	5040	0
138	20250108	174700	223263730	5040	5040	5040	5040	0
139	20250108	174600	223263730	5040	5040	5040	5040	0
140	20250108	174500	223263730	5040	5040	5040	5040	0
141	20250108	174400	223263730	5040	5040	5040	5040	0
142	20250108	174300	223263730	5040	5040	5040	5040	0
143	20250108	174200	223263730	5040	5040	5040	5040	0
144	20250108	174100	223263730	5040	5040	5040	5040	0
145	20250108	174000	223263730	5040	5040	5040	5040	0
146	20250108	173900	223263730	5040	5040	5040	5040	0
147	20250108	173800	223263730	5040	5040	5040	5040	0
148	20250108	173700	223263730	5040	5040	5040	5040	0
149	20250108	173600	223263730	5040	5040	5040	5040	0
150	20250108	173500	223263730	5040	5040	5040	5040	0
151	20250108	173400	223263730	5040	5040	5040	5040	0
152	20250108	173300	223263730	5040	5040	5040	5040	968
153	20250108	173200	223263730	5040	5040	5040	5040	0
154	20250108	173100	223263730	5040	5040	5040	5040	0
155	20250108	173000	223263730	5040	5040	5040	5040	0
156	20250108	172900	223263730	5040	5040	5040	5040	0
157	20250108	172800	223263730	5040	5040	5040	5040	0
158	20250108	172700	223263730	5040	5040	5040	5040	0
159	20250108	172600	223263730	5040	5040	5040	5040	0
160	20250108	172500	223263730	5040	5040	5040	5040	0
161	20250108	172400	223263730	5040	5040	5040	5040	0
162	20250108	172300	223263730	5040	5040	5040	5040	0
163	20250108	172200	223263730	5040	5040	5040	5040	0
164	20250108	172100	223263730	5040	5040	5040	5040	0
165	20250108	172000	223263730	5040	5040	5040	5040	0
166	20250108	171900	223263730	5040	5040	5040	5040	0
167	20250108	171800	223263730	5040	5040	5040	5040	0
168	20250108	171700	223263730	5040	5040	5040	5040	0
169	20250108	171600	223263730	5040	5040	5040	5040	0
170	20250108	171500	223263730	5040	5040	5040	5040	0
171	20250108	171400	223263730	5040	5040	5040	5040	0
172	20250108	171300	223263730	5040	5040	5040	5040	0
173	20250108	171200	223263730	5040	5040	5040	5040	0
174	20250108	171100	223263730	5040	5040	5040	5040	0
175	20250108	171000	223263730	5040	5040	5040	5040	0
176	20250108	170900	223263730	5040	5040	5040	5040	0
177	20250108	170800	223263730	5040	5040	5040	5040	0
178	20250108	170700	223263730	5040	5040	5040	5040	0
179	20250108	170600	223263730	5040	5040	5040	5040	0
180	20250108	170500	223263730	5040	5040	5040	5040	0
181	20250108	170400	223263730	5040	5040	5040	5040	0
182	20250108	170300	223263730	5040	5040	5040	5040	968
183	20250108	170200	223263730	5040	5040	5040	5040	0
184	20250108	170100	223263730	5040	5040	5040	5040	0
185	20250108	170000	223263730	5040	5040	5040	5040	0
186	20250108	165900	223263730	5040	5040	5040	5040	0
187	20250108	165800	223263730	5040	5040	5040	5040	0
188	20250108	165700	223263730	5040	5040	5040	5040	0
189	20250108	165600	223263730	5040	5040	5040	5040	0
190	20250108	165500	223263730	5040	5040	5040	5040	0
191	20250108	165400	223263730	5040	5040	5040	5040	0
192	20250108	165300	223263730	5040	5040	5040	5040	0
193	20250108	165200	223263730	5040	5040	5040	5040	0
194	20250108	165100	223263730	5040	5040	5040	5040	0
195	20250108	165000	223263730	5040	5040	5040	5040	0
196	20250108	164900	223263730	5040	5040	5040	5040	0
197	20250108	164800	223263730	5040	5040	5040	5040	0
198	20250108	164700	223263730	5040	5040	5040	5040	0
199	20250108	164600	223263730	5040	5040	5040	5040	0
200	20250108	164500	223263730	5040	5040	5040	5040	0
201	20250108	164400	223263730	5040	5040	5040	5040	0
202	20250108	164300	223263730	5040	5040	5040	5040	0
203	20250108	164200	223263730	5040	5040	5040	5040	0
204	20250108	164100	223263730	5040	5040	5040	5040	0
205	20250108	164000	223263730	5040	5040	5040	5040	0
206	20250108	163900	223263730	5040	5040	5040	5040	0
207	20250108	163800	223263730	5040	5040	5040	5040	0
208	20250108	163700	223263730	5040	5040	5040	5040	0
209	20250108	163600	223263730	5040	5040	5040	5040	0
210	20250108	163500	223263730	5040	5040	5040	5040	0
211	20250108	163400	223263730	5040	5040	5040	5040	0
212	20250108	163300	223263730	5040	5040	5040	5040	968
213	20250108	163200	223263730	5040	5040	5040	5040	0
214	20250108	163100	223263730	5040	5040	5040	5040	0
215	20250108	163000	223263730	5040	5040	5040	5040	0
216	20250108	162900	223263730	5040	5040	5040	5040	0
217	20250108	162800	223263730	5040	5040	5040	5040	0
218	20250108	162700	223263730	5040	5040	5040	5040	0
219	20250108	162600	223263730	5040	5040	5040	5040	0
220	20250108	162500	223263730	5040	5040	5040	5040	0
221	20250108	162400	223263730	5040	5040	5040	5040	0
222	20250108	162300	223263730	5040	5040	5040	5040	0
223	20250108	162200	223263730	5040	5040	5040	5040	0
224	20250108	162100	223263730	5040	5040	5040	5040	0
225	20250108	162000	223263730	5040	5040	5040	5040	0
226	20250108	161900	223263730	5040	5040	5040	5040	0
227	20250108	161800	223263730	5040	5040	5040	5040	0
228	20250108	161700	223263730	5040	5040	5040	5040	0
229	20250108	161600	223263730	5040	5040	5040	5040	0
230	20250108	161500	223263730	5040	5040	5040	5040	0
231	20250108	161400	223263730	5040	5040	5040	5040	0
232	20250108	161300	223263730	5040	5040	5040	5040	0
233	20250108	161200	223263730	5040	5040	5040	5040	0
234	20250108	161100	223263730	5040	5040	5040	5040	0
235	20250108	161000	223263730	5040	5040	5040	5040	0
236	20250108	160900	223263730	5040	5040	5040	5040	0
237	20250108	160800	223263730	5040	5040	5040	5040	0
238	20250108	160700	223263730	5040	5040	5040	5040	0
239	20250108	160600	223263730	5040	5040	5040	5040	0
240	20250108	160500	223263730	5040	5040	5040	5040	0
241	20250108	160400	223263730	5040	5040	5040	5040	0
242	20250108	160300	223263730	5040	5040	5040	5040	968
243	20250108	160200	223263730	5040	5040	5040	5040	0
244	20250108	160100	223263730	5040	5040	5040	5040	0
245	20250108	160000	223263730	5040	5040	5040	5040	0
246	20250108	155900	223263730	5040	5040	5040	5040	0
247	20250108	155800	223263730	5040	5040	5040	5040	0
248	20250108	155700	223263730	5040	5040	5040	5040	0
249	20250108	155600	223263730	5040	5040	5040	5040	0
250	20250108	155500	223263730	5040	5040	5040	5040	0
251	20250108	155400	223263730	5040	5040	5040	5040	0
252	20250108	155300	223263730	5040	5040	5040	5040	0
253	20250108	155200	223263730	5040	5040	5040	5040	0
254	20250108	155100	223263730	5040	5040	5040	5040	0
255	20250108	155000	223263730	5040	5040	5040	5040	0
256	20250108	154900	223263730	5040	5040	5040	5040	0
257	20250108	154800	223263730	5040	5040	5040	5040	0
258	20250108	154700	223263730	5040	5040	5040	5040	0
259	20250108	154600	223263730	5040	5040	5040	5040	0
260	20250108	154500	223263730	5040	5040	5040	5040	0
261	20250108	154400	223263730	5040	5040	5040	5040	0
262	20250108	154300	223263730	5040	5040	5040	5040	0
263	20250108	154200	223263730	5040	5040	5040	5040	0
264	20250108	154100	223263730	5040	5040	5040	5040	0
265	20250108	154000	223263730	5040	5040	5040	5040	0
266	20250108	153900	223263730	5040	5040	5040	5040	0
267	20250108	153800	223263730	5040	5040	5040	5040	0
268	20250108	153700	223263730	5040	5040	5040	5040	0
269	20250108	153600	223263730	5040	5040	5040	5040	0
270	20250108	153500	223263730	5040	5040	5040	5040	0
271	20250108	153400	223263730	5040	5040	5040	5040	0
272	20250108	153300	223263730	5040	5040	5040	5040	968
273	20250108	153200	223263730	5040	5040	5040	5040	0
274	20250108	153100	223263730	5040	5040	5040	5040	0
275	20250108	153000	223263730	5040	5040	5040	5040	968
276	20250108	152900	218385010	5060	5060	5060	5060	0
277	20250108	152800	218385010	5060	5060	5060	5060	0
278	20250108	152700	218385010	5060	5060	5060	5060	0
279	20250108	152600	218385010	5060	5060	5060	5060	0
280	20250108	152500	218385010	5060	5060	5060	5060	0
281	20250108	152400	218385010	5060	5060	5060	5060	0
282	20250108	152300	218385010	5060	5060	5060	5060	0
283	20250108	152200	218385010	5060	5060	5060	5060	0
284	20250108	152100	218385010	5060	5060	5060	5060	0
285	20250108	152000	218385010	5060	5060	5060	5060	0
286	20250108	151900	218385010	5060	5060	5060	5060	36
287	20250108	151800	218202850	5060	5060	5060	5060	37
288	20250108	151700	218015630	5060	5060	5060	5040	491
289	20250108	151600	215531370	5060	5060	5060	5060	37
290	20250108	151500	215344150	5050	5050	5050	5050	0
291	20250108	151400	215344150	5050	5050	5050	5050	164
292	20250108	151300	214515950	5060	5060	5060	5060	0
293	20250108	151200	214515950	5060	5060	5060	5060	16
294	20250108	151100	214434990	5050	5050	5050	5050	0
295	20250108	151000	214434990	5050	5050	5050	5050	0
296	20250108	150900	214434990	5050	5050	5050	5050	67
297	20250108	150800	214096640	5050	5050	5050	5050	139
298	20250108	150700	213394690	5070	5070	5070	5070	0
299	20250108	150600	213394690	5070	5070	5070	5070	29
300	20250108	150500	213247660	5070	5070	5070	5070	0
301	20250108	150400	213247660	5070	5070	5070	5070	0
302	20250108	150300	213247660	5070	5070	5070	5070	0
303	20250108	150200	213247660	5070	5070	5070	5070	1
304	20250108	150100	213242590	5070	5060	5070	5060	88
305	20250108	150000	212796450	5060	5060	5060	5060	0
306	20250108	145900	212796450	5060	5060	5060	5060	0
307	20250108	145800	212796450	5060	5060	5060	5060	0
308	20250108	145700	212796450	5060	5060	5060	5060	100
309	20250108	145600	212290450	5060	5060	5060	5060	0
310	20250108	145500	212290450	5060	5060	5060	5060	100
311	20250108	145400	211784450	5060	5050	5060	5050	122
312	20250108	145300	211167800	5060	5060	5060	5060	0
313	20250108	145200	211167800	5060	5060	5060	5060	0
314	20250108	145100	211167800	5060	5060	5060	5060	62
315	20250108	145000	210854080	5060	5060	5060	5060	0
316	20250108	144900	210854080	5060	5060	5060	5060	433
317	20250108	144800	208663100	5060	5060	5060	5060	0
318	20250108	144700	208663100	5060	5060	5060	5060	92
319	20250108	144600	208197580	5050	5050	5050	5050	0
320	20250108	144500	208197580	5050	5050	5050	5050	100
321	20250108	144400	207692580	5050	5050	5050	5050	0
322	20250108	144300	207692580	5050	5050	5050	5050	0
323	20250108	144200	207692580	5050	5050	5050	5050	0
324	20250108	144100	207692580	5050	5050	5050	5050	93
325	20250108	144000	207222930	5050	5050	5050	5050	0
326	20250108	143900	207222930	5050	5050	5050	5050	0
327	20250108	143800	207222930	5050	5050	5050	5050	41
328	20250108	143700	207015880	5050	5050	5050	5050	58
329	20250108	143600	206722980	5050	5050	5050	5050	200
330	20250108	143500	205712980	5040	5040	5040	5040	0
331	20250108	143400	205712980	5040	5040	5040	5040	0
332	20250108	143300	205712980	5040	5040	5040	5040	0
333	20250108	143200	205712980	5040	5040	5040	5040	0
334	20250108	143100	205712980	5040	5040	5040	5040	0
335	20250108	143000	205712980	5040	5040	5040	5040	45
336	20250108	142900	205486180	5050	5050	5050	5050	113
337	20250108	142800	204915530	5050	5040	5050	5040	510
338	20250108	142700	202341030	5030	5030	5030	5030	2
339	20250108	142600	202330970	5030	5030	5030	5030	0
340	20250108	142500	202330970	5030	5030	5030	5030	0
341	20250108	142400	202330970	5030	5030	5030	5030	0
342	20250108	142300	202330970	5030	5030	5030	5030	0
343	20250108	142200	202330970	5030	5030	5030	5030	3
344	20250108	142100	202315880	5050	5050	5050	5050	0
345	20250108	142000	202315880	5050	5050	5050	5050	0
346	20250108	141900	202315880	5050	5050	5050	5050	0
347	20250108	141800	202315880	5050	5050	5050	5050	0
348	20250108	141700	202315880	5050	5050	5050	5050	0
349	20250108	141600	202315880	5050	5050	5050	5050	0
350	20250108	141500	202315880	5050	5050	5050	5050	100
351	20250108	141400	201810880	5030	5030	5030	5030	120
352	20250108	141300	201207280	5050	5050	5050	5050	0
353	20250108	141200	201207280	5050	5050	5050	5050	0
354	20250108	141100	201207280	5050	5050	5050	5050	0
355	20250108	141000	201207280	5050	5050	5050	5050	0
356	20250108	140900	201207280	5050	5050	5050	5050	0
357	20250108	140800	201207280	5050	5050	5050	5050	0
358	20250108	140700	201207280	5050	5050	5050	5050	0
359	20250108	140600	201207280	5050	5050	5050	5050	0
360	20250108	140500	201207280	5050	5050	5050	5050	17
361	20250108	140400	201121430	5030	5030	5030	5030	0
362	20250108	140300	201121430	5030	5030	5030	5030	0
363	20250108	140200	201121430	5030	5030	5030	5030	0
364	20250108	140100	201121430	5030	5030	5030	5030	0
365	20250108	140000	201121430	5030	5030	5030	5030	0
366	20250108	135900	201121430	5030	5020	5030	5020	110
367	20250108	135800	200568230	5020	5020	5020	5020	0
368	20250108	135700	200568230	5020	5020	5020	5020	0
369	20250108	135600	200568230	5020	5020	5020	5020	0
370	20250108	135500	200568230	5020	5020	5020	5020	0
371	20250108	135400	200568230	5020	5020	5020	5020	0
372	20250108	135300	200568230	5020	5030	5030	5020	3000
373	20250108	135200	185508200	5040	5070	5070	5040	751
374	20250108	135100	181719970	5070	5070	5070	5070	25
375	20250108	135000	181593220	5030	5030	5030	5030	0
376	20250108	134900	181593220	5030	5030	5030	5030	0
377	20250108	134800	181593220	5030	5030	5030	5030	0
378	20250108	134700	181593220	5030	5030	5030	5030	0
379	20250108	134600	181593220	5030	5070	5070	5030	11
380	20250108	134500	181537490	5070	5060	5070	5060	680
381	20250108	134400	178090690	5060	5040	5060	5040	110
382	20250108	134300	177534410	5040	5030	5040	5030	994
383	20250108	134200	172534240	5030	5020	5030	5020	2200
384	20250108	134100	161472470	5010	5010	5010	5010	0
385	20250108	134000	161472470	5010	5010	5010	5010	0
386	20250108	133900	161472470	5010	5010	5010	5010	0
387	20250108	133800	161472470	5010	5010	5010	5010	29
388	20250108	133700	161327180	5020	5020	5020	5020	0
389	20250108	133600	161327180	5020	5020	5020	5020	0
390	20250108	133500	161327180	5020	5020	5020	5020	37
391	20250108	133400	161141440	5020	5020	5020	5020	2
392	20250108	133300	161131400	5020	5020	5020	5020	32
393	20250108	133200	160970760	5010	5010	5010	5010	0
394	20250108	133100	160970760	5010	5010	5010	5010	20
395	20250108	133000	160870560	4990	4990	5010	4990	765
396	20250108	132900	157045410	4985	4980	4985	4980	2313
397	20250108	132800	145518640	4980	4980	4980	4980	0
398	20250108	132700	145518640	4980	4980	4980	4980	0
399	20250108	132600	145518640	4980	4980	4980	4980	0
400	20250108	132500	145518640	4980	4980	4980	4980	1
401	20250108	132400	145513660	4980	4980	4980	4980	0
402	20250108	132300	145513660	4980	4980	4980	4980	0
403	20250108	132200	145513660	4980	4980	4980	4980	0
404	20250108	132100	145513660	4980	4980	4980	4980	0
405	20250108	132000	145513660	4980	4980	4980	4980	174
406	20250108	131900	144647140	4980	4980	4980	4980	0
407	20250108	131800	144647140	4980	4980	4980	4980	0
408	20250108	131700	144647140	4980	4980	4980	4980	0
409	20250108	131600	144647140	4980	4980	4980	4980	27
410	20250108	131500	144512680	4980	4980	4980	4980	1
411	20250108	131400	144507700	4980	4980	4980	4980	0
412	20250108	131300	144507700	4980	4980	4980	4980	100
413	20250108	131200	144009700	4980	4980	4980	4980	1
414	20250108	131100	144004720	4975	4975	4975	4975	80
415	20250108	131000	143606720	4975	4975	4975	4975	1
416	20250108	130900	143601745	4975	4975	4975	4975	0
417	20250108	130800	143601745	4975	4975	4975	4975	0
418	20250108	130700	143601745	4975	4975	4975	4975	1
419	20250108	130600	143596770	4975	4975	4975	4975	0
420	20250108	130500	143596770	4975	4975	4975	4975	0
421	20250108	130400	143596770	4975	4975	4975	4975	1
422	20250108	130300	143591795	4975	4975	4975	4975	0
423	20250108	130200	143591795	4975	4975	4975	4975	0
424	20250108	130100	143591795	4975	4975	4975	4975	1
425	20250108	130000	143586820	4975	4975	4975	4975	10
426	20250108	125900	143537070	4975	4975	4975	4975	0
427	20250108	125800	143537070	4975	4975	4975	4975	3
428	20250108	125700	143522145	4975	4975	4975	4975	33
429	20250108	125600	143357970	4970	4970	4970	4970	3
430	20250108	125500	143343060	4975	4975	4975	4975	0
431	20250108	125400	143343060	4975	4975	4975	4975	1
432	20250108	125300	143338085	4970	4970	4970	4970	0
433	20250108	125200	143338085	4970	4970	4970	4970	0
434	20250108	125100	143338085	4970	4970	4970	4970	0
435	20250108	125000	143338085	4970	4970	4970	4970	0
436	20250108	124900	143338085	4970	4970	4970	4970	2
437	20250108	124800	143328145	4970	4970	4970	4970	0
438	20250108	124700	143328145	4970	4970	4970	4970	0
439	20250108	124600	143328145	4970	4970	4970	4970	0
440	20250108	124500	143328145	4970	4970	4970	4970	74
441	20250108	124400	142960365	4975	4975	4975	4975	0
442	20250108	124300	142960365	4975	4975	4975	4975	0
443	20250108	124200	142960365	4975	4975	4975	4975	0
444	20250108	124100	142960365	4975	4975	4975	4975	0
445	20250108	124000	142960365	4975	4975	4975	4975	0
446	20250108	123900	142960365	4975	4975	4975	4975	0
447	20250108	123800	142960365	4975	4975	4975	4975	0
448	20250108	123700	142960365	4975	4975	4975	4975	0
449	20250108	123600	142960365	4975	4975	4975	4975	0
450	20250108	123500	142960365	4975	4965	4975	4965	123
451	20250108	123400	142348670	4975	4975	4975	4975	0
452	20250108	123300	142348670	4975	4975	4975	4975	0
453	20250108	123200	142348670	4975	4975	4975	4975	16
454	20250108	123100	142269070	4975	4975	4975	4975	200
455	20250108	123000	141274070	4970	4970	4970	4970	0
456	20250108	122900	141274070	4970	4970	4970	4970	0
457	20250108	122800	141274070	4970	4970	4970	4970	0
458	20250108	122700	141274070	4970	4970	4970	4970	0
459	20250108	122600	141274070	4970	4970	4970	4970	0
460	20250108	122500	141274070	4970	4970	4970	4970	0
461	20250108	122400	141274070	4970	4970	4970	4970	0
462	20250108	122300	141274070	4970	4970	4970	4970	0
463	20250108	122200	141274070	4970	4970	4970	4970	0
464	20250108	122100	141274070	4970	4970	4970	4970	0
465	20250108	122000	141274070	4970	4970	4970	4970	20
466	20250108	121900	141174670	4970	4965	4970	4965	374
467	20250108	121800	139315895	4965	4965	4965	4965	42
468	20250108	121700	139107365	4965	4965	4965	4965	1
469	20250108	121600	139102400	4975	4975	4975	4975	0
470	20250108	121500	139102400	4975	4975	4975	4975	0
471	20250108	121400	139102400	4975	4975	4975	4975	0
472	20250108	121300	139102400	4975	4975	4975	4975	0
473	20250108	121200	139102400	4975	4975	4975	4975	0
474	20250108	121100	139102400	4975	4975	4975	4975	100
475	20250108	121000	138604900	4975	4975	4975	4975	0
476	20250108	120900	138604900	4975	4975	4975	4975	0
477	20250108	120800	138604900	4975	4975	4975	4975	22
478	20250108	120700	138495450	4970	4970	4970	4970	0
479	20250108	120600	138495450	4970	4970	4970	4970	0
480	20250108	120500	138495450	4970	4970	4970	4970	0
481	20250108	120400	138495450	4970	4970	4970	4970	0
482	20250108	120300	138495450	4970	4970	4970	4970	0
483	20250108	120200	138495450	4970	4970	4970	4970	0
484	20250108	120100	138495450	4970	4970	4970	4970	54
485	20250108	120000	138227070	4970	4970	4970	4970	0
486	20250108	115900	138227070	4970	4970	4970	4970	1
487	20250108	115800	138222100	4970	4970	4970	4970	22
488	20250108	115700	138112760	4970	4970	4970	4970	0
489	20250108	115600	138112760	4970	4970	4970	4970	0
490	20250108	115500	138112760	4970	4970	4970	4970	22
491	20250108	115400	138003420	4975	4975	4975	4975	0
492	20250108	115300	138003420	4975	4975	4975	4975	0
493	20250108	115200	138003420	4975	4975	4975	4975	0
494	20250108	115100	138003420	4975	4975	4975	4975	11
495	20250108	115000	137948695	4930	4960	4960	4930	4137
496	20250108	114900	117537550	4935	4975	5000	4935	6496
497	20250108	114800	85396430	5000	5000	5000	5000	0
498	20250108	114700	85396430	5000	5000	5000	5000	0
499	20250108	114600	85396430	5000	4990	5000	4990	1434
500	20250108	114500	78234105	4980	4980	4980	4980	0
501	20250108	114400	78234105	4980	4980	4980	4980	0
502	20250108	114300	78234105	4980	4980	4980	4980	82
503	20250108	114200	77825745	4980	4980	4980	4980	32
504	20250108	114100	77666385	4980	4980	4980	4980	0
505	20250108	114000	77666385	4980	4980	4980	4980	0
506	20250108	113900	77666385	4980	4980	4980	4980	0
507	20250108	113800	77666385	4980	4980	4980	4980	0
508	20250108	113700	77666385	4980	4980	4980	4980	0
509	20250108	113600	77666385	4980	4980	4980	4980	0
510	20250108	113500	77666385	4980	4980	4980	4980	0
511	20250108	113400	77666385	4980	4980	4980	4980	0
512	20250108	113300	77666385	4980	4980	4980	4980	0
513	20250108	113200	77666385	4980	4980	4980	4980	0
514	20250108	113100	77666385	4980	4980	4980	4980	266
515	20250108	113000	76341705	4980	4980	4980	4980	0
516	20250108	112900	76341705	4980	4980	4980	4980	0
517	20250108	112800	76341705	4980	4980	4980	4980	0
518	20250108	112700	76341705	4980	4980	4980	4980	0
519	20250108	112600	76341705	4980	4980	4980	4980	300
520	20250108	112500	74847705	4980	4970	4980	4970	1442
521	20250108	112400	67671615	4970	4970	4970	4970	6
522	20250108	112300	67641795	4970	4970	4970	4970	2
523	20250108	112200	67631855	4970	4970	4970	4970	120
524	20250108	112100	67035455	4970	4970	4975	4970	775
525	20250108	112000	63179980	4975	4975	4975	4975	45
526	20250108	111900	62956105	4960	4960	4960	4960	0
527	20250108	111800	62956105	4960	4960	4960	4960	0
528	20250108	111700	62956105	4960	4960	4960	4960	4
529	20250108	111600	62936265	4960	4960	4960	4960	0
530	20250108	111500	62936265	4960	4960	4960	4960	0
531	20250108	111400	62936265	4960	4960	4960	4960	0
532	20250108	111300	62936265	4960	4960	4960	4960	0
533	20250108	111200	62936265	4960	4960	4960	4960	0
534	20250108	111100	62936265	4960	4960	4960	4960	0
535	20250108	111000	62936265	4960	4960	4960	4960	0
536	20250108	110900	62936265	4960	4960	4960	4960	100
537	20250108	110800	62440265	4960	4960	4960	4960	50
538	20250108	110700	62192265	4960	4960	4960	4960	0
539	20250108	110600	62192265	4960	4960	4960	4960	0
540	20250108	110500	62192265	4960	4960	4960	4960	0
541	20250108	110400	62192265	4960	4960	4960	4960	1
542	20250108	110300	62187305	4960	4960	4960	4960	0
543	20250108	110200	62187305	4960	4960	4960	4960	10
544	20250108	110100	62137705	4960	4960	4960	4960	118
545	20250108	110000	61552425	4960	4960	4960	4960	0
546	20250108	105900	61552425	4960	4960	4960	4960	2
547	20250108	105800	61542505	4970	4970	4970	4970	0
548	20250108	105700	61542505	4970	4970	4970	4970	0
549	20250108	105600	61542505	4970	4970	4970	4970	5
550	20250108	105500	61517655	4970	4970	4970	4970	0
551	20250108	105400	61517655	4970	4970	4970	4970	0
552	20250108	105300	61517655	4970	4970	4970	4970	0
553	20250108	105200	61517655	4970	4970	4970	4970	0
554	20250108	105100	61517655	4970	4970	4970	4970	0
555	20250108	105000	61517655	4970	4970	4970	4970	0
556	20250108	104900	61517655	4970	4970	4970	4970	5
557	20250108	104800	61492805	4960	4960	4960	4960	0
558	20250108	104700	61492805	4960	4960	4960	4960	0
559	20250108	104600	61492805	4960	4960	4960	4960	0
560	20250108	104500	61492805	4960	4960	4960	4960	196
561	20250108	104400	60520645	4980	4980	4980	4980	0
562	20250108	104300	60520645	4980	4980	4980	4980	0
563	20250108	104200	60520645	4980	4980	4980	4980	0
564	20250108	104100	60520645	4980	4980	4980	4980	0
565	20250108	104000	60520645	4980	4980	4980	4980	1
566	20250108	103900	60515665	4960	4960	4960	4960	0
567	20250108	103800	60515665	4960	4960	4960	4960	0
568	20250108	103700	60515665	4960	4960	4960	4960	0
569	20250108	103600	60515665	4960	4960	4960	4960	0
570	20250108	103500	60515665	4960	4960	4960	4960	0
571	20250108	103400	60515665	4960	4960	4960	4960	0
572	20250108	103300	60515665	4960	4960	4960	4960	0
573	20250108	103200	60515665	4960	4960	4960	4960	23
574	20250108	103100	60401585	4960	4960	4960	4960	0
575	20250108	103000	60401585	4960	4960	4960	4960	0
576	20250108	102900	60401585	4960	4960	4960	4960	0
577	20250108	102800	60401585	4960	4960	4960	4960	21
578	20250108	102700	60297425	4940	4940	4940	4940	76
579	20250108	102600	59921985	4940	4940	4940	4940	0
580	20250108	102500	59921985	4940	4950	4950	4940	4000
581	20250108	102400	40133705	4970	4970	4970	4970	0
582	20250108	102300	40133705	4970	4970	4970	4970	0
583	20250108	102200	40133705	4970	4965	4970	4965	62
584	20250108	102100	39825720	4945	4945	4945	4945	0
585	20250108	102000	39825720	4945	4945	4945	4945	0
586	20250108	101900	39825720	4945	4945	4945	4945	0
587	20250108	101800	39825720	4945	4945	4945	4945	20
588	20250108	101700	39726820	4950	4950	4950	4950	0
589	20250108	101600	39726820	4950	4950	4950	4950	0
590	20250108	101500	39726820	4950	4960	4960	4950	1000
591	20250108	101400	34774870	4975	4975	4975	4975	0
592	20250108	101300	34774870	4975	4975	4975	4975	0
593	20250108	101200	34774870	4975	4975	4975	4975	0
594	20250108	101100	34774870	4975	4975	4975	4975	0
595	20250108	101000	34774870	4975	4975	4975	4975	0
596	20250108	100900	34774870	4975	4975	4975	4975	2
597	20250108	100800	34764920	4975	4975	4975	4975	0
598	20250108	100700	34764920	4975	4975	4975	4975	0
599	20250108	100600	34764920	4975	4975	4975	4975	1
600	20250108	100500	34759945	4970	4970	4970	4970	0
601	20250108	100400	34759945	4970	4970	4970	4970	34
602	20250108	100300	34590965	4950	4950	4950	4950	0
603	20250108	100200	34590965	4950	4950	4950	4950	0
604	20250108	100100	34590965	4950	4950	4950	4950	0
605	20250108	100000	34590965	4950	4950	4950	4950	26
606	20250108	095900	34462265	4950	4950	4950	4950	0
607	20250108	095800	34462265	4950	4950	4950	4950	0
608	20250108	095700	34462265	4950	4960	4960	4950	243
609	20250108	095600	33258745	4970	4970	4970	4970	0
610	20250108	095500	33258745	4970	4970	4970	4970	0
611	20250108	095400	33258745	4970	4970	4970	4970	0
612	20250108	095300	33258745	4970	4970	4970	4970	0
613	20250108	095200	33258745	4970	4970	4970	4970	15
614	20250108	095100	33184195	4970	4970	4970	4970	296
615	20250108	095000	31713075	4990	4990	4990	4990	0
616	20250108	094900	31713075	4990	4990	4990	4990	0
617	20250108	094800	31713075	4990	4990	4990	4990	0
618	20250108	094700	31713075	4990	4970	4990	4970	356
619	20250108	094600	29938155	4990	4990	4990	4990	0
620	20250108	094500	29938155	4990	4985	4990	4985	261
621	20250108	094400	28636825	4985	4985	4985	4985	0
622	20250108	094300	28636825	4985	4985	4985	4985	1
623	20250108	094200	28631840	4985	4985	4985	4985	6
624	20250108	094100	28601930	4985	4985	4985	4985	1
625	20250108	094000	28596945	4975	4975	4975	4975	47
626	20250108	093900	28363120	4985	4985	4985	4985	2
627	20250108	093800	28353150	4980	4980	4980	4980	0
628	20250108	093700	28353150	4980	4980	4980	4980	9
629	20250108	093600	28308330	4980	4980	4980	4980	1
630	20250108	093500	28303350	4985	4985	4985	4985	0
631	20250108	093400	28303350	4985	4970	4985	4970	338
632	20250108	093300	26619100	4965	4965	4965	4965	3
633	20250108	093200	26604205	4950	4955	4955	4950	700
634	20250108	093100	23138985	4950	4950	4950	4950	0
635	20250108	093000	23138985	4950	4950	4950	4950	222
636	20250108	092900	22040085	4990	4990	4990	4990	0
637	20250108	092800	22040085	4990	4990	4990	4990	0
638	20250108	092700	22040085	4990	4990	4990	4990	25
639	20250108	092600	21915335	4990	4990	4990	4990	0
640	20250108	092500	21915335	4990	4990	4990	4990	33
641	20250108	092400	21750665	4980	4980	4980	4980	10
642	20250108	092300	21700865	4990	4990	4990	4990	108
643	20250108	092200	21161945	4990	4990	4995	4990	24
644	20250108	092100	21042180	4990	4990	4990	4990	0
645	20250108	092000	21042180	4990	4990	4990	4990	1
646	20250108	091900	21037190	4995	4995	4995	4995	0
647	20250108	091800	21037190	4995	4995	4995	4995	0
648	20250108	091700	21037190	4995	4995	4995	4995	1
649	20250108	091600	21032195	5000	4990	5000	4990	64
650	20250108	091500	20712595	4995	4980	4995	4980	329
651	20250108	091400	19074030	4980	4975	4980	4975	193
652	20250108	091300	18113070	4975	4975	4975	4975	41
653	20250108	091200	17909095	4970	4970	4970	4970	0
654	20250108	091100	17909095	4970	4975	4975	4970	30
655	20250108	091000	17759950	4975	4975	4975	4975	20
656	20250108	090900	17660450	4980	4980	4980	4980	0
657	20250108	090800	17660450	4980	4970	4980	4970	55
658	20250108	090700	17387050	4960	4960	4960	4960	0
659	20250108	090600	17387050	4960	4960	4960	4960	0
660	20250108	090500	17387050	4960	4960	4960	4960	433
661	20250108	090400	15239370	4955	4955	4955	4955	0
662	20250108	090300	15239370	4955	4955	4955	4955	0
663	20250108	090200	15239370	4955	4930	4955	4930	677
664	20250108	090100	11896815	4935	4955	4955	4935	1702
665	20250108	090000	3496960	4960	5000	5000	4960	701