KissMeData/124500/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202000	270460440	5030	5030	5030	5030	138
3	20250117	201900	270460440	5030	5030	5030	5030	0
4	20250117	201800	270460440	5030	5030	5030	5030	0
5	20250117	201700	270460440	5030	5030	5030	5030	0
6	20250117	201600	270460440	5030	5030	5030	5030	0
7	20250117	201500	270460440	5030	5030	5030	5030	0
8	20250117	201400	270460440	5030	5030	5030	5030	0
9	20250117	201300	270460440	5030	5030	5030	5030	0
10	20250117	201200	270460440	5030	5030	5030	5030	0
11	20250117	201100	270460440	5030	5030	5030	5030	0
12	20250117	201000	270460440	5030	5030	5030	5030	0
13	20250117	200900	270460440	5030	5030	5030	5030	0
14	20250117	200800	270460440	5030	5030	5030	5030	0
15	20250117	200700	270460440	5030	5030	5030	5030	0
16	20250117	200600	270460440	5030	5030	5030	5030	0
17	20250117	200500	270460440	5030	5030	5030	5030	0
18	20250117	200400	270460440	5030	5030	5030	5030	0
19	20250117	200300	270460440	5030	5030	5030	5030	0
20	20250117	200200	270460440	5030	5030	5030	5030	0
21	20250117	200100	270460440	5030	5030	5030	5030	0
22	20250117	200000	270460440	5030	5030	5030	5030	0
23	20250117	195900	270460440	5030	5030	5030	5030	0
24	20250117	195800	270460440	5030	5030	5030	5030	0
25	20250117	195700	270460440	5030	5030	5030	5030	0
26	20250117	195600	270460440	5030	5030	5030	5030	0
27	20250117	195500	270460440	5030	5030	5030	5030	0
28	20250117	195400	270460440	5030	5030	5030	5030	0
29	20250117	195300	270460440	5030	5030	5030	5030	0
30	20250117	195200	270460440	5030	5030	5030	5030	0
31	20250117	195100	270460440	5030	5030	5030	5030	0
32	20250117	195000	270460440	5030	5030	5030	5030	138
33	20250117	194900	270460440	5030	5030	5030	5030	0
34	20250117	194800	270460440	5030	5030	5030	5030	0
35	20250117	194700	270460440	5030	5030	5030	5030	0
36	20250117	194600	270460440	5030	5030	5030	5030	0
37	20250117	194500	270460440	5030	5030	5030	5030	0
38	20250117	194400	270460440	5030	5030	5030	5030	0
39	20250117	194300	270460440	5030	5030	5030	5030	0
40	20250117	194200	270460440	5030	5030	5030	5030	0
41	20250117	194100	270460440	5030	5030	5030	5030	0
42	20250117	194000	270460440	5030	5030	5030	5030	0
43	20250117	193900	270460440	5030	5030	5030	5030	0
44	20250117	193800	270460440	5030	5030	5030	5030	0
45	20250117	193700	270460440	5030	5030	5030	5030	0
46	20250117	193600	270460440	5030	5030	5030	5030	0
47	20250117	193500	270460440	5030	5030	5030	5030	0
48	20250117	193400	270460440	5030	5030	5030	5030	0
49	20250117	193300	270460440	5030	5030	5030	5030	0
50	20250117	193200	270460440	5030	5030	5030	5030	0
51	20250117	193100	270460440	5030	5030	5030	5030	0
52	20250117	193000	270460440	5030	5030	5030	5030	0
53	20250117	192900	270460440	5030	5030	5030	5030	0
54	20250117	192800	270460440	5030	5030	5030	5030	0
55	20250117	192700	270460440	5030	5030	5030	5030	0
56	20250117	192600	270460440	5030	5030	5030	5030	0
57	20250117	192500	270460440	5030	5030	5030	5030	0
58	20250117	192400	270460440	5030	5030	5030	5030	0
59	20250117	192300	270460440	5030	5030	5030	5030	0
60	20250117	192200	270460440	5030	5030	5030	5030	0
61	20250117	192100	270460440	5030	5030	5030	5030	0
62	20250117	192000	270460440	5030	5030	5030	5030	138
63	20250117	191900	270460440	5030	5030	5030	5030	0
64	20250117	191800	270460440	5030	5030	5030	5030	0
65	20250117	191700	270460440	5030	5030	5030	5030	0
66	20250117	191600	270460440	5030	5030	5030	5030	0
67	20250117	191500	270460440	5030	5030	5030	5030	0
68	20250117	191400	270460440	5030	5030	5030	5030	0
69	20250117	191300	270460440	5030	5030	5030	5030	0
70	20250117	191200	270460440	5030	5030	5030	5030	0
71	20250117	191100	270460440	5030	5030	5030	5030	0
72	20250117	191000	270460440	5030	5030	5030	5030	0
73	20250117	190900	270460440	5030	5030	5030	5030	0
74	20250117	190800	270460440	5030	5030	5030	5030	0
75	20250117	190700	270460440	5030	5030	5030	5030	0
76	20250117	190600	270460440	5030	5030	5030	5030	0
77	20250117	190500	270460440	5030	5030	5030	5030	0
78	20250117	190400	270460440	5030	5030	5030	5030	0
79	20250117	190300	270460440	5030	5030	5030	5030	0
80	20250117	190200	270460440	5030	5030	5030	5030	0
81	20250117	190100	270460440	5030	5030	5030	5030	0
82	20250117	190000	270460440	5030	5030	5030	5030	0
83	20250117	185900	270460440	5030	5030	5030	5030	0
84	20250117	185800	270460440	5030	5030	5030	5030	0
85	20250117	185700	270460440	5030	5030	5030	5030	0
86	20250117	185600	270460440	5030	5030	5030	5030	0
87	20250117	185500	270460440	5030	5030	5030	5030	0
88	20250117	185400	270460440	5030	5030	5030	5030	0
89	20250117	185300	270460440	5030	5030	5030	5030	0
90	20250117	185200	270460440	5030	5030	5030	5030	0
91	20250117	185100	270460440	5030	5030	5030	5030	0
92	20250117	185000	270460440	5030	5030	5030	5030	138
93	20250117	184900	270460440	5030	5030	5030	5030	0
94	20250117	184800	270460440	5030	5030	5030	5030	0
95	20250117	184700	270460440	5030	5030	5030	5030	0
96	20250117	184600	270460440	5030	5030	5030	5030	0
97	20250117	184500	270460440	5030	5030	5030	5030	0
98	20250117	184400	270460440	5030	5030	5030	5030	0
99	20250117	184300	270460440	5030	5030	5030	5030	0
100	20250117	184200	270460440	5030	5030	5030	5030	0
101	20250117	184100	270460440	5030	5030	5030	5030	0
102	20250117	184000	270460440	5030	5030	5030	5030	0
103	20250117	183900	270460440	5030	5030	5030	5030	0
104	20250117	183800	270460440	5030	5030	5030	5030	0
105	20250117	183700	270460440	5030	5030	5030	5030	0
106	20250117	183600	270460440	5030	5030	5030	5030	0
107	20250117	183500	270460440	5030	5030	5030	5030	0
108	20250117	183400	270460440	5030	5030	5030	5030	0
109	20250117	183300	270460440	5030	5030	5030	5030	0
110	20250117	183200	270460440	5030	5030	5030	5030	0
111	20250117	183100	270460440	5030	5030	5030	5030	0
112	20250117	183000	270460440	5030	5030	5030	5030	0
113	20250117	182900	270460440	5030	5030	5030	5030	0
114	20250117	182800	270460440	5030	5030	5030	5030	0
115	20250117	182700	270460440	5030	5030	5030	5030	0
116	20250117	182600	270460440	5030	5030	5030	5030	0
117	20250117	182500	270460440	5030	5030	5030	5030	0
118	20250117	182400	270460440	5030	5030	5030	5030	0
119	20250117	182300	270460440	5030	5030	5030	5030	0
120	20250117	182200	270460440	5030	5030	5030	5030	0
121	20250117	182100	270460440	5030	5030	5030	5030	0
122	20250117	182000	270460440	5030	5030	5030	5030	138
123	20250117	181900	270460440	5030	5030	5030	5030	0
124	20250117	181800	270460440	5030	5030	5030	5030	0
125	20250117	181700	270460440	5030	5030	5030	5030	0
126	20250117	181600	270460440	5030	5030	5030	5030	0
127	20250117	181500	270460440	5030	5030	5030	5030	0
128	20250117	181400	270460440	5030	5030	5030	5030	0
129	20250117	181300	270460440	5030	5030	5030	5030	0
130	20250117	181200	270460440	5030	5030	5030	5030	0
131	20250117	181100	270460440	5030	5030	5030	5030	0
132	20250117	181000	270460440	5030	5030	5030	5030	0
133	20250117	180900	270460440	5030	5030	5030	5030	0
134	20250117	180800	270460440	5030	5030	5030	5030	0
135	20250117	180700	270460440	5030	5030	5030	5030	0
136	20250117	180600	270460440	5030	5030	5030	5030	0
137	20250117	180500	270460440	5030	5030	5030	5030	0
138	20250117	180400	270460440	5030	5030	5030	5030	0
139	20250117	180300	270460440	5030	5030	5030	5030	0
140	20250117	180200	270460440	5030	5030	5030	5030	0
141	20250117	180100	270460440	5030	5030	5030	5030	0
142	20250117	180000	270460440	5030	5030	5030	5030	0
143	20250117	175900	270460440	5030	5030	5030	5030	0
144	20250117	175800	270460440	5030	5030	5030	5030	0
145	20250117	175700	270460440	5030	5030	5030	5030	0
146	20250117	175600	270460440	5030	5030	5030	5030	0
147	20250117	175500	270460440	5030	5030	5030	5030	0
148	20250117	175400	270460440	5030	5030	5030	5030	0
149	20250117	175300	270460440	5030	5030	5030	5030	0
150	20250117	175200	270460440	5030	5030	5030	5030	0
151	20250117	175100	270460440	5030	5030	5030	5030	0
152	20250117	175000	270460440	5030	5030	5030	5030	138
153	20250117	174900	270460440	5030	5030	5030	5030	0
154	20250117	174800	270460440	5030	5030	5030	5030	0
155	20250117	174700	270460440	5030	5030	5030	5030	0
156	20250117	174600	270460440	5030	5030	5030	5030	0
157	20250117	174500	270460440	5030	5030	5030	5030	0
158	20250117	174400	270460440	5030	5030	5030	5030	0
159	20250117	174300	270460440	5030	5030	5030	5030	0
160	20250117	174200	270460440	5030	5030	5030	5030	0
161	20250117	174100	270460440	5030	5030	5030	5030	0
162	20250117	174000	270460440	5030	5030	5030	5030	0
163	20250117	173900	270460440	5030	5030	5030	5030	0
164	20250117	173800	270460440	5030	5030	5030	5030	0
165	20250117	173700	270460440	5030	5030	5030	5030	0
166	20250117	173600	270460440	5030	5030	5030	5030	0
167	20250117	173500	270460440	5030	5030	5030	5030	0
168	20250117	173400	270460440	5030	5030	5030	5030	0
169	20250117	173300	270460440	5030	5030	5030	5030	0
170	20250117	173200	270460440	5030	5030	5030	5030	0
171	20250117	173100	270460440	5030	5030	5030	5030	0
172	20250117	173000	270460440	5030	5030	5030	5030	0
173	20250117	172900	270460440	5030	5030	5030	5030	0
174	20250117	172800	270460440	5030	5030	5030	5030	0
175	20250117	172700	270460440	5030	5030	5030	5030	0
176	20250117	172600	270460440	5030	5030	5030	5030	0
177	20250117	172500	270460440	5030	5030	5030	5030	0
178	20250117	172400	270460440	5030	5030	5030	5030	0
179	20250117	172300	270460440	5030	5030	5030	5030	0
180	20250117	172200	270460440	5030	5030	5030	5030	0
181	20250117	172100	270460440	5030	5030	5030	5030	0
182	20250117	172000	270460440	5030	5030	5030	5030	138
183	20250117	171900	270460440	5030	5030	5030	5030	0
184	20250117	171800	270460440	5030	5030	5030	5030	0
185	20250117	171700	270460440	5030	5030	5030	5030	0
186	20250117	171600	270460440	5030	5030	5030	5030	0
187	20250117	171500	270460440	5030	5030	5030	5030	0
188	20250117	171400	270460440	5030	5030	5030	5030	0
189	20250117	171300	270460440	5030	5030	5030	5030	0
190	20250117	171200	270460440	5030	5030	5030	5030	0
191	20250117	171100	270460440	5030	5030	5030	5030	0
192	20250117	171000	270460440	5030	5030	5030	5030	0
193	20250117	170900	270460440	5030	5030	5030	5030	0
194	20250117	170800	270460440	5030	5030	5030	5030	0
195	20250117	170700	270460440	5030	5030	5030	5030	0
196	20250117	170600	270460440	5030	5030	5030	5030	0
197	20250117	170500	270460440	5030	5030	5030	5030	0
198	20250117	170400	270460440	5030	5030	5030	5030	0
199	20250117	170300	270460440	5030	5030	5030	5030	0
200	20250117	170200	270460440	5030	5030	5030	5030	0
201	20250117	170100	270460440	5030	5030	5030	5030	0
202	20250117	170000	270460440	5030	5030	5030	5030	0
203	20250117	165900	270460440	5030	5030	5030	5030	0
204	20250117	165800	270460440	5030	5030	5030	5030	0
205	20250117	165700	270460440	5030	5030	5030	5030	0
206	20250117	165600	270460440	5030	5030	5030	5030	0
207	20250117	165500	270460440	5030	5030	5030	5030	0
208	20250117	165400	270460440	5030	5030	5030	5030	0
209	20250117	165300	270460440	5030	5030	5030	5030	0
210	20250117	165200	270460440	5030	5030	5030	5030	0
211	20250117	165100	270460440	5030	5030	5030	5030	0
212	20250117	165000	270460440	5030	5030	5030	5030	138
213	20250117	164900	270460440	5030	5030	5030	5030	0
214	20250117	164800	270460440	5030	5030	5030	5030	0
215	20250117	164700	270460440	5030	5030	5030	5030	0
216	20250117	164600	270460440	5030	5030	5030	5030	0
217	20250117	164500	270460440	5030	5030	5030	5030	0
218	20250117	164400	270460440	5030	5030	5030	5030	0
219	20250117	164300	270460440	5030	5030	5030	5030	0
220	20250117	164200	270460440	5030	5030	5030	5030	0
221	20250117	164100	270460440	5030	5030	5030	5030	0
222	20250117	164000	270460440	5030	5030	5030	5030	0
223	20250117	163900	270460440	5030	5030	5030	5030	0
224	20250117	163800	270460440	5030	5030	5030	5030	0
225	20250117	163700	270460440	5030	5030	5030	5030	0
226	20250117	163600	270460440	5030	5030	5030	5030	0
227	20250117	163500	270460440	5030	5030	5030	5030	0
228	20250117	163400	270460440	5030	5030	5030	5030	0
229	20250117	163300	270460440	5030	5030	5030	5030	0
230	20250117	163200	270460440	5030	5030	5030	5030	0
231	20250117	163100	270460440	5030	5030	5030	5030	0
232	20250117	163000	270460440	5030	5030	5030	5030	0
233	20250117	162900	270460440	5030	5030	5030	5030	0
234	20250117	162800	270460440	5030	5030	5030	5030	0
235	20250117	162700	270460440	5030	5030	5030	5030	0
236	20250117	162600	270460440	5030	5030	5030	5030	0
237	20250117	162500	270460440	5030	5030	5030	5030	0
238	20250117	162400	270460440	5030	5030	5030	5030	0
239	20250117	162300	270460440	5030	5030	5030	5030	0
240	20250117	162200	270460440	5030	5030	5030	5030	0
241	20250117	162100	270460440	5030	5030	5030	5030	0
242	20250117	162000	270460440	5030	5030	5030	5030	138
243	20250117	161900	270460440	5030	5030	5030	5030	0
244	20250117	161800	270460440	5030	5030	5030	5030	0
245	20250117	161700	270460440	5030	5030	5030	5030	0
246	20250117	161600	270460440	5030	5030	5030	5030	0
247	20250117	161500	270460440	5030	5030	5030	5030	0
248	20250117	161400	270460440	5030	5030	5030	5030	0
249	20250117	161300	270460440	5030	5030	5030	5030	0
250	20250117	161200	270460440	5030	5030	5030	5030	0
251	20250117	161100	270460440	5030	5030	5030	5030	0
252	20250117	161000	270460440	5030	5030	5030	5030	0
253	20250117	160900	270460440	5030	5030	5030	5030	0
254	20250117	160800	270460440	5030	5030	5030	5030	0
255	20250117	160700	270460440	5030	5030	5030	5030	0
256	20250117	160600	270460440	5030	5030	5030	5030	0
257	20250117	160500	270460440	5030	5030	5030	5030	0
258	20250117	160400	270460440	5030	5030	5030	5030	0
259	20250117	160300	270460440	5030	5030	5030	5030	0
260	20250117	160200	270460440	5030	5030	5030	5030	0
261	20250117	160100	270460440	5030	5030	5030	5030	0
262	20250117	160000	270460440	5030	5030	5030	5030	0
263	20250117	155900	270460440	5030	5030	5030	5030	0
264	20250117	155800	270460440	5030	5030	5030	5030	0
265	20250117	155700	270460440	5030	5030	5030	5030	0
266	20250117	155600	270460440	5030	5030	5030	5030	0
267	20250117	155500	270460440	5030	5030	5030	5030	0
268	20250117	155400	270460440	5030	5030	5030	5030	0
269	20250117	155300	270460440	5030	5030	5030	5030	0
270	20250117	155200	270460440	5030	5030	5030	5030	0
271	20250117	155100	270460440	5030	5030	5030	5030	0
272	20250117	155000	270460440	5030	5030	5030	5030	138
273	20250117	154900	270460440	5030	5030	5030	5030	0
274	20250117	154800	270460440	5030	5030	5030	5030	0
275	20250117	154700	270460440	5030	5030	5030	5030	0
276	20250117	154600	270460440	5030	5030	5030	5030	0
277	20250117	154500	270460440	5030	5030	5030	5030	0
278	20250117	154400	270460440	5030	5030	5030	5030	0
279	20250117	154300	270460440	5030	5030	5030	5030	0
280	20250117	154200	270460440	5030	5030	5030	5030	0
281	20250117	154100	270460440	5030	5030	5030	5030	0
282	20250117	154000	270460440	5030	5030	5030	5030	0
283	20250117	153900	270460440	5030	5030	5030	5030	0
284	20250117	153800	270460440	5030	5030	5030	5030	0
285	20250117	153700	270460440	5030	5030	5030	5030	0
286	20250117	153600	270460440	5030	5030	5030	5030	0
287	20250117	153500	270460440	5030	5030	5030	5030	0
288	20250117	153400	270460440	5030	5030	5030	5030	0
289	20250117	153300	270460440	5030	5030	5030	5030	0
290	20250117	153200	270460440	5030	5030	5030	5030	0
291	20250117	153100	270460440	5030	5030	5030	5030	0
292	20250117	153000	270460440	5030	5030	5030	5030	138
293	20250117	152900	269766300	5030	5030	5030	5030	0
294	20250117	152800	269766300	5030	5030	5030	5030	0
295	20250117	152700	269766300	5030	5030	5030	5030	0
296	20250117	152600	269766300	5030	5030	5030	5030	0
297	20250117	152500	269766300	5030	5030	5030	5030	0
298	20250117	152400	269766300	5030	5030	5030	5030	0
299	20250117	152300	269766300	5030	5030	5030	5030	0
300	20250117	152200	269766300	5030	5030	5030	5030	0
301	20250117	152100	269766300	5030	5030	5030	5030	0
302	20250117	152000	269766300	5030	5030	5030	5030	0
303	20250117	151900	269766300	5030	5030	5030	5030	34
304	20250117	151800	269595280	5030	5030	5030	5030	0
305	20250117	151700	269595280	5030	5030	5030	5030	0
306	20250117	151600	269595280	5030	5010	5030	5010	322
307	20250117	151500	267980280	5010	5020	5020	5010	181
308	20250117	151400	267073120	5020	5020	5020	5020	0
309	20250117	151300	267073120	5020	5020	5020	5020	2
310	20250117	151200	267063080	5020	5020	5020	5020	49
311	20250117	151100	266817100	5020	5020	5020	5020	0
312	20250117	151000	266817100	5020	5010	5020	5010	90
313	20250117	150900	266365590	5020	5020	5020	5020	0
314	20250117	150800	266365590	5020	5020	5020	5020	0
315	20250117	150700	266365590	5020	5020	5020	5020	130
316	20250117	150600	265712990	5020	5020	5020	5010	2010
317	20250117	150500	255642240	5020	5020	5020	5020	18
318	20250117	150400	255551880	5020	5020	5020	5020	13
319	20250117	150300	255486620	5020	5020	5020	5020	1
320	20250117	150200	255481600	5010	5020	5020	5010	268
321	20250117	150100	254138740	5030	5030	5030	5030	261
322	20250117	150000	252825910	5030	5030	5030	5030	0
323	20250117	145900	252825910	5030	5030	5030	5030	0
324	20250117	145800	252825910	5030	5030	5030	5030	0
325	20250117	145700	252825910	5030	5030	5030	5030	0
326	20250117	145600	252825910	5030	5030	5030	5030	0
327	20250117	145500	252825910	5030	5030	5030	5030	0
328	20250117	145400	252825910	5030	5030	5030	5030	0
329	20250117	145300	252825910	5030	5020	5030	5020	723
330	20250117	145200	249196240	5020	5020	5020	5020	794
331	20250117	145100	245210360	5010	5010	5010	5010	0
332	20250117	145000	245210360	5010	5010	5010	5010	500
333	20250117	144900	242705360	5010	5010	5010	5010	2
334	20250117	144800	242695340	5010	5010	5010	5010	0
335	20250117	144700	242695340	5010	5010	5010	5010	50
336	20250117	144600	242444840	4985	4985	4985	4985	0
337	20250117	144500	242444840	4985	4985	4985	4985	0
338	20250117	144400	242444840	4985	4990	4990	4985	199
339	20250117	144300	241452285	4995	4995	4995	4995	201
340	20250117	144200	240448290	5010	5010	5010	5010	0
341	20250117	144100	240448290	5010	5010	5010	5010	0
342	20250117	144000	240448290	5010	5010	5010	5010	0
343	20250117	143900	240448290	5010	5010	5010	5010	0
344	20250117	143800	240448290	5010	5010	5010	5010	4
345	20250117	143700	240428250	5020	5020	5020	5020	1
346	20250117	143600	240423230	5020	5010	5020	5010	500
347	20250117	143500	237913330	5010	5010	5010	5010	1292
348	20250117	143400	231440410	5020	5020	5020	5020	0
349	20250117	143300	231440410	5020	5020	5020	5020	0
350	20250117	143200	231440410	5020	5020	5020	5020	0
351	20250117	143100	231440410	5020	5020	5020	5010	111
352	20250117	143000	230884270	5010	5010	5010	5010	200
353	20250117	142900	229882270	5010	5000	5010	5000	208
354	20250117	142800	228842260	5020	5020	5020	5020	20
355	20250117	142700	228741860	5020	5020	5020	5020	199
356	20250117	142600	227742880	5020	5020	5020	5020	0
357	20250117	142500	227742880	5020	5020	5020	5020	420
358	20250117	142400	225634480	5000	5000	5000	5000	0
359	20250117	142300	225634480	5000	5000	5000	5000	0
360	20250117	142200	225634480	5000	5000	5000	5000	72
361	20250117	142100	225274480	5000	5000	5000	5000	0
362	20250117	142000	225274480	5000	5000	5000	5000	128
363	20250117	141900	224634480	5020	5020	5020	5020	0
364	20250117	141800	224634480	5020	5020	5020	5020	0
365	20250117	141700	224634480	5020	5020	5020	5020	6
366	20250117	141600	224604360	5020	5010	5020	5010	102
367	20250117	141500	224093320	5010	5010	5010	5010	0
368	20250117	141400	224093320	5010	5010	5010	5010	0
369	20250117	141300	224093320	5010	5010	5010	5010	5
370	20250117	141200	224068270	5000	5000	5000	5000	54
371	20250117	141100	223798270	5020	5020	5020	5020	0
372	20250117	141000	223798270	5020	5020	5020	5020	0
373	20250117	140900	223798270	5020	5020	5020	5020	0
374	20250117	140800	223798270	5020	5020	5020	5020	0
375	20250117	140700	223798270	5020	5020	5020	5020	0
376	20250117	140600	223798270	5020	5020	5020	5020	0
377	20250117	140500	223798270	5020	5020	5020	5020	0
378	20250117	140400	223798270	5020	5020	5020	5020	0
379	20250117	140300	223798270	5020	5000	5020	5000	35
380	20250117	140200	223622600	5000	5000	5000	5000	321
381	20250117	140100	222017600	5000	5000	5000	5000	55
382	20250117	140000	221742600	4995	4995	4995	4995	134
383	20250117	135900	221073270	4995	4995	4995	4995	54
384	20250117	135800	220803540	4995	4990	4995	4990	643
385	20250117	135700	217594255	4995	4995	4995	4995	10
386	20250117	135600	217544305	4990	4995	4995	4990	559
387	20250117	135500	214754600	4985	4985	4985	4985	0
388	20250117	135400	214754600	4985	4985	4985	4985	0
389	20250117	135300	214754600	4985	4985	4985	4985	0
390	20250117	135200	214754600	4985	4985	4985	4985	0
391	20250117	135100	214754600	4985	5000	5000	4985	610
392	20250117	135000	211711595	5000	5000	5000	5000	10
393	20250117	134900	211661595	5000	5000	5000	5000	20
394	20250117	134800	211561595	4995	4995	4995	4995	0
395	20250117	134700	211561595	4995	4995	4995	4995	160
396	20250117	134600	210762395	5000	5000	5000	5000	0
397	20250117	134500	210762395	5000	5000	5000	5000	0
398	20250117	134400	210762395	5000	5000	5000	5000	0
399	20250117	134300	210762395	5000	5000	5000	5000	0
400	20250117	134200	210762395	5000	5000	5000	5000	0
401	20250117	134100	210762395	5000	5000	5000	5000	1
402	20250117	134000	210757395	5000	5000	5000	5000	0
403	20250117	133900	210757395	5000	5000	5000	5000	0
404	20250117	133800	210757395	5000	5020	5020	5000	2425
405	20250117	133700	198626705	5040	5040	5040	5040	0
406	20250117	133600	198626705	5040	5040	5040	5040	0
407	20250117	133500	198626705	5040	5040	5040	5040	0
408	20250117	133400	198626705	5040	5040	5040	5040	0
409	20250117	133300	198626705	5040	5040	5040	5040	0
410	20250117	133200	198626705	5040	5040	5040	5040	0
411	20250117	133100	198626705	5040	5040	5040	5040	0
412	20250117	133000	198626705	5040	5040	5040	5040	1
413	20250117	132900	198621665	5030	5030	5030	5030	0
414	20250117	132800	198621665	5030	5030	5030	5030	4
415	20250117	132700	198601545	5030	5040	5040	5030	118
416	20250117	132600	198007995	5030	5030	5030	5030	0
417	20250117	132500	198007995	5030	5030	5030	5030	0
418	20250117	132400	198007995	5030	5030	5030	5030	0
419	20250117	132300	198007995	5030	5030	5030	5030	0
420	20250117	132200	198007995	5030	5030	5030	5030	89
421	20250117	132100	197560325	5050	5050	5050	5050	0
422	20250117	132000	197560325	5050	5050	5050	5050	0
423	20250117	131900	197560325	5050	5050	5050	5050	0
424	20250117	131800	197560325	5050	5050	5050	5050	0
425	20250117	131700	197560325	5050	5050	5050	5050	0
426	20250117	131600	197560325	5050	5050	5050	5050	0
427	20250117	131500	197560325	5050	5050	5050	5050	0
428	20250117	131400	197560325	5050	5050	5050	5050	0
429	20250117	131300	197560325	5050	5050	5050	5050	0
430	20250117	131200	197560325	5050	5050	5050	5050	0
431	20250117	131100	197560325	5050	5050	5050	5050	0
432	20250117	131000	197560325	5050	5050	5050	5050	0
433	20250117	130900	197560325	5050	5050	5050	5050	0
434	20250117	130800	197560325	5050	5050	5050	5050	0
435	20250117	130700	197560325	5050	5050	5050	5050	0
436	20250117	130600	197560325	5050	5050	5050	5050	0
437	20250117	130500	197560325	5050	5050	5050	5050	0
438	20250117	130400	197560325	5050	5050	5050	5050	0
439	20250117	130300	197560325	5050	5050	5050	5050	0
440	20250117	130200	197560325	5050	5050	5050	5050	2
441	20250117	130100	197550225	5050	5050	5050	5050	5
442	20250117	130000	197524975	5050	5050	5050	5050	0
443	20250117	125900	197524975	5050	5050	5050	5050	0
444	20250117	125800	197524975	5050	5050	5050	5050	399
445	20250117	125700	195510025	5050	5040	5050	5040	179
446	20250117	125600	194606865	5040	5040	5040	5040	0
447	20250117	125500	194606865	5040	5040	5040	5040	0
448	20250117	125400	194606865	5040	5040	5040	5040	0
449	20250117	125300	194606865	5040	5040	5040	5040	0
450	20250117	125200	194606865	5040	5040	5040	5040	0
451	20250117	125100	194606865	5040	5040	5040	5040	520
452	20250117	125000	191986065	5040	5030	5040	5030	278
453	20250117	124900	190586685	5030	5030	5030	5030	250
454	20250117	124800	189329185	5020	5020	5020	5020	115
455	20250117	124700	188751885	5030	5030	5030	5030	0
456	20250117	124600	188751885	5030	5030	5030	5030	0
457	20250117	124500	188751885	5030	5030	5030	5030	0
458	20250117	124400	188751885	5030	5030	5030	5030	201
459	20250117	124300	187740855	5030	5030	5030	5030	0
460	20250117	124200	187740855	5030	5030	5030	5030	0
461	20250117	124100	187740855	5030	5030	5030	5030	0
462	20250117	124000	187740855	5030	5030	5030	5030	0
463	20250117	123900	187740855	5030	5030	5030	5030	0
464	20250117	123800	187740855	5030	5030	5030	5030	1
465	20250117	123700	187735825	5030	5030	5030	5030	37
466	20250117	123600	187549715	5030	5030	5030	5030	0
467	20250117	123500	187549715	5030	5030	5030	5030	0
468	20250117	123400	187549715	5030	5020	5030	5020	719
469	20250117	123300	183940025	5020	5020	5020	5020	0
470	20250117	123200	183940025	5020	5020	5020	5010	151
471	20250117	123100	183182205	5020	5000	5020	5000	70
472	20250117	123000	182831555	5000	5000	5000	5000	155
473	20250117	122900	182056555	5000	5000	5000	5000	1000
474	20250117	122800	177056555	5010	5010	5010	5010	65
475	20250117	122700	176730905	5010	5010	5010	5000	1148
476	20250117	122600	170989425	5010	5010	5010	5010	50
477	20250117	122500	170738925	5010	5010	5010	5010	12
478	20250117	122400	170678805	5000	5000	5000	5000	1150
479	20250117	122300	164928805	5000	5000	5000	5000	0
480	20250117	122200	164928805	5000	5000	5000	5000	1280
481	20250117	122100	158528805	4990	4990	4990	4990	0
482	20250117	122000	158528805	4990	4990	4990	4990	0
483	20250117	121900	158528805	4990	4990	4990	4990	0
484	20250117	121800	158528805	4990	4990	4990	4990	0
485	20250117	121700	158528805	4990	4990	4990	4990	0
486	20250117	121600	158528805	4990	4995	4995	4990	760
487	20250117	121500	154735105	4990	4985	4990	4985	797
488	20250117	121400	150760585	4990	4990	4990	4990	260
489	20250117	121300	149463185	4985	4985	4985	4985	520
490	20250117	121200	146870985	5010	4990	5010	4990	15
491	20250117	121100	146795975	4975	4980	4980	4975	1000
492	20250117	121000	141820550	4980	4980	4980	4980	1000
493	20250117	120900	136840550	4980	4980	4980	4980	5
494	20250117	120800	136815650	4980	5000	5000	4980	900
495	20250117	120700	132324415	5020	5020	5020	5020	0
496	20250117	120600	132324415	5020	5020	5020	5020	0
497	20250117	120500	132324415	5020	5020	5020	5020	0
498	20250117	120400	132324415	5020	5020	5020	5020	0
499	20250117	120300	132324415	5020	5020	5020	5020	0
500	20250117	120200	132324415	5020	5020	5020	5020	0
501	20250117	120100	132324415	5020	5020	5020	5020	0
502	20250117	120000	132324415	5020	5020	5020	5020	0
503	20250117	115900	132324415	5020	5020	5020	5020	0
504	20250117	115800	132324415	5020	5020	5020	5020	0
505	20250117	115700	132324415	5020	5020	5020	5020	0
506	20250117	115600	132324415	5020	5020	5020	5020	0
507	20250117	115500	132324415	5020	5020	5020	5020	0
508	20250117	115400	132324415	5020	5020	5020	5020	0
509	20250117	115300	132324415	5020	5020	5020	5020	0
510	20250117	115200	132324415	5020	5020	5020	5020	25
511	20250117	115100	132198915	5020	5020	5020	5020	0
512	20250117	115000	132198915	5020	5020	5020	5020	0
513	20250117	114900	132198915	5020	5020	5020	5020	0
514	20250117	114800	132198915	5020	5010	5020	5010	2
515	20250117	114700	132188885	5020	5020	5020	5020	0
516	20250117	114600	132188885	5020	5020	5020	5020	0
517	20250117	114500	132188885	5020	5010	5020	5010	11
518	20250117	114400	132133735	5020	5020	5020	5020	0
519	20250117	114300	132133735	5020	5020	5020	5020	0
520	20250117	114200	132133735	5020	5020	5020	5020	0
521	20250117	114100	132133735	5020	5020	5020	5020	0
522	20250117	114000	132133735	5020	5020	5020	5020	0
523	20250117	113900	132133735	5020	5020	5020	5020	0
524	20250117	113800	132133735	5020	5020	5020	5020	0
525	20250117	113700	132133735	5020	5020	5020	5020	0
526	20250117	113600	132133735	5020	5020	5020	5020	4
527	20250117	113500	132113655	5020	5020	5020	5020	140
528	20250117	113400	131410855	5020	5020	5020	5020	0
529	20250117	113300	131410855	5020	5020	5020	5020	200
530	20250117	113200	130406855	5020	5020	5020	5020	0
531	20250117	113100	130406855	5020	5020	5020	5020	0
532	20250117	113000	130406855	5020	4995	5020	4995	800
533	20250117	112900	126398930	4995	4995	4995	4995	71
534	20250117	112800	126044285	4995	4995	4995	4995	0
535	20250117	112700	126044285	4995	4995	4995	4995	1
536	20250117	112600	126039290	4980	4980	4980	4980	0
537	20250117	112500	126039290	4980	4985	4985	4980	729
538	20250117	112400	122407320	4990	5000	5000	4990	2227
539	20250117	112300	111290330	5020	5020	5020	5020	0
540	20250117	112200	111290330	5020	5020	5020	5020	1
541	20250117	112100	111285310	4995	4995	4995	4995	0
542	20250117	112000	111285310	4995	4995	4995	4995	0
543	20250117	111900	111285310	4995	4995	4995	4995	0
544	20250117	111800	111285310	4995	4995	4995	4995	0
545	20250117	111700	111285310	4995	4995	4995	4995	0
546	20250117	111600	111285310	4995	5020	5020	4995	214
547	20250117	111500	110213530	5020	5020	5020	5020	0
548	20250117	111400	110213530	5020	5020	5020	5020	0
549	20250117	111300	110213530	5020	5020	5020	5020	0
550	20250117	111200	110213530	5020	5020	5020	5020	11
551	20250117	111100	110158310	5020	5020	5020	5020	0
552	20250117	111000	110158310	5020	5020	5020	5020	0
553	20250117	110900	110158310	5020	5020	5020	5020	40
554	20250117	110800	109957510	5020	5010	5020	5010	543
555	20250117	110700	107236970	5010	5010	5010	5010	0
556	20250117	110600	107236970	5010	5010	5010	5010	0
557	20250117	110500	107236970	5010	5010	5010	5010	0
558	20250117	110400	107236970	5010	5010	5010	5010	500
559	20250117	110300	104731970	5010	5010	5010	5010	0
560	20250117	110200	104731970	5010	5010	5010	5010	0
561	20250117	110100	104731970	5010	5010	5010	5010	0
562	20250117	110000	104731970	5010	5010	5010	5010	50
563	20250117	105900	104481470	5010	5010	5010	5010	0
564	20250117	105800	104481470	5010	5010	5010	5010	0
565	20250117	105700	104481470	5010	5010	5010	5010	0
566	20250117	105600	104481470	5010	5010	5010	5010	2
567	20250117	105500	104471450	4990	5010	5010	4990	203
568	20250117	105400	103458460	5000	5000	5000	5000	2000
569	20250117	105300	93458460	5010	5000	5010	5000	23
570	20250117	105200	93343450	5000	5000	5000	5000	0
571	20250117	105100	93343450	5000	5000	5000	5000	0
572	20250117	105000	93343450	5000	5000	5000	5000	0
573	20250117	104900	93343450	5000	5000	5000	5000	0
574	20250117	104800	93343450	5000	5000	5000	5000	1
575	20250117	104700	93338450	4990	4990	4990	4990	0
576	20250117	104600	93338450	4990	4990	4990	4990	0
577	20250117	104500	93338450	4990	4990	4990	4990	4
578	20250117	104400	93318490	4985	4985	4985	4985	16
579	20250117	104300	93238730	4985	4990	5000	4985	308
580	20250117	104200	91702050	5010	5010	5010	5010	2
581	20250117	104100	91692030	5010	5010	5010	5010	0
582	20250117	104000	91692030	5010	5010	5010	5010	0
583	20250117	103900	91692030	5010	5010	5010	5010	1
584	20250117	103800	91687020	5010	5010	5010	5010	0
585	20250117	103700	91687020	5010	5010	5010	5010	0
586	20250117	103600	91687020	5010	5010	5010	5010	0
587	20250117	103500	91687020	5010	5010	5010	5010	0
588	20250117	103400	91687020	5010	5000	5010	5000	20
589	20250117	103300	91586960	5000	4990	5000	4985	850
590	20250117	103200	87348385	4990	4990	4990	4990	0
591	20250117	103100	87348385	4990	4990	4990	4990	288
592	20250117	103000	85911265	4995	4990	4995	4990	341
593	20250117	102900	84209670	4990	4990	4990	4990	0
594	20250117	102800	84209670	4990	5000	5000	4990	37
595	20250117	102700	84024880	5010	5010	5010	5010	234
596	20250117	102600	82852540	5020	5020	5020	5020	0
597	20250117	102500	82852540	5020	5010	5020	5010	2
598	20250117	102400	82842510	5010	5020	5020	5010	3
599	20250117	102300	82827470	4995	4995	4995	4995	1
600	20250117	102200	82822475	5020	5020	5020	5020	0
601	20250117	102100	82822475	5020	5020	5020	5020	1
602	20250117	102000	82817455	5020	5020	5020	5020	1
603	20250117	101900	82812435	4995	4995	4995	4995	2
604	20250117	101800	82802445	5020	5020	5020	5020	0
605	20250117	101700	82802445	5020	5020	5020	5020	0
606	20250117	101600	82802445	5020	5010	5020	5010	201
607	20250117	101500	81795425	5010	5010	5010	5010	0
608	20250117	101400	81795425	5010	5010	5010	5010	0
609	20250117	101300	81795425	5010	5010	5010	5010	1
610	20250117	101200	81790415	5000	5000	5000	5000	63
611	20250117	101100	81475415	5000	5000	5000	5000	100
612	20250117	101000	80975415	5000	5000	5000	5000	0
613	20250117	100900	80975415	5000	5000	5000	5000	1
614	20250117	100800	80970415	5000	5000	5000	5000	1
615	20250117	100700	80965415	5000	5000	5000	5000	2
616	20250117	100600	80955415	4995	4995	4995	4995	5
617	20250117	100500	80930440	5000	5000	5000	5000	2
618	20250117	100400	80920440	4995	4995	4995	4995	573
619	20250117	100300	78058305	4995	4995	4995	4995	2
620	20250117	100200	78048315	4990	4990	4990	4990	300
621	20250117	100100	76551315	4990	4990	4990	4990	30
622	20250117	100000	76401615	4995	4995	4995	4995	0
623	20250117	095900	76401615	4995	4995	4995	4995	0
624	20250117	095800	76401615	4995	4995	4995	4995	0
625	20250117	095700	76401615	4995	4980	4995	4980	6
626	20250117	095600	76371675	4975	4995	4995	4975	1661
627	20250117	095500	68096010	4995	5010	5010	4995	608
628	20250117	095400	65056920	5050	5050	5050	5050	0
629	20250117	095300	65056920	5050	5050	5050	5050	0
630	20250117	095200	65056920	5050	5050	5050	5050	4
631	20250117	095100	65036720	5050	5050	5050	5050	0
632	20250117	095000	65036720	5050	5050	5050	5050	1
633	20250117	094900	65031670	5060	5060	5060	5060	0
634	20250117	094800	65031670	5060	5060	5060	5060	0
635	20250117	094700	65031670	5060	5060	5070	5060	270
636	20250117	094600	63664120	5070	5040	5070	5040	218
637	20250117	094500	62563800	5050	5050	5050	5050	300
638	20250117	094400	61048800	5010	5050	5070	5010	210
639	20250117	094300	59987350	5070	5040	5070	5040	122
640	20250117	094200	59371330	5040	5040	5040	5040	0
641	20250117	094100	59371330	5040	5040	5040	5040	3
642	20250117	094000	59356210	5030	5030	5030	5030	5
643	20250117	093900	59331060	5040	5030	5040	5030	168
644	20250117	093800	58485280	5040	5040	5040	5040	11
645	20250117	093700	58429840	5030	5030	5030	5030	280
646	20250117	093600	57021440	5030	5000	5030	5000	21
647	20250117	093500	56916410	5040	5040	5040	5040	1
648	20250117	093400	56911370	5010	5010	5010	5010	20
649	20250117	093300	56811170	5050	5020	5070	5010	19
650	20250117	093200	56715520	5090	5000	5090	5000	302
651	20250117	093100	55191070	5000	4990	5000	4990	14
652	20250117	093000	55121180	5020	5020	5020	5020	0
653	20250117	092900	55121180	5020	5020	5020	5020	0
654	20250117	092800	55121180	5020	5010	5020	4980	873
655	20250117	092700	50755400	5040	5040	5040	5040	0
656	20250117	092600	50755400	5040	5040	5040	5040	11
657	20250117	092500	50699960	5040	5040	5040	5040	2
658	20250117	092400	50689880	5030	5000	5030	5000	153
659	20250117	092300	49921070	4995	4995	5000	4995	402
660	20250117	092200	47911105	5000	4995	5000	4995	20
661	20250117	092100	47811200	5000	5000	5000	5000	0
662	20250117	092000	47811200	5000	5000	5000	5000	0
663	20250117	091900	47811200	5000	5000	5000	5000	0
664	20250117	091800	47811200	5000	5000	5000	5000	1
665	20250117	091700	47806200	4995	4995	4995	4995	100
666	20250117	091600	47306700	4995	4990	4995	4990	5
667	20250117	091500	47281745	4985	4985	4985	4985	11
668	20250117	091400	47226910	4980	4965	4980	4965	91
669	20250117	091300	46774685	4965	4950	4965	4950	56
670	20250117	091200	46497455	4950	4950	4950	4950	12
671	20250117	091100	46438055	4940	4955	4975	4940	2654
672	20250117	091000	33301100	4955	4980	4980	4955	2337
673	20250117	090900	21696585	5000	4995	5000	4980	279
674	20250117	090800	20306485	4995	4995	4995	4995	40
675	20250117	090700	20106685	4975	4975	4975	4975	7
676	20250117	090600	20071860	4995	4995	4995	4995	1
677	20250117	090500	20066865	4990	4990	4990	4990	0
678	20250117	090400	20066865	4990	4990	4990	4990	1001
679	20250117	090300	15071875	4990	4970	4990	4970	1107
680	20250117	090200	9547965	4970	4990	4990	4965	389
681	20250117	090100	7614155	4980	4990	4990	4970	868
682	20250117	090000	3292905	4985	4990	4990	4985	660