KissMeData/015890/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	190200	65181335	4985	4985	4985	4985	109
3	20250120	190100	65181335	4985	4985	4985	4985	0
4	20250120	190000	65181335	4985	4985	4985	4985	0
5	20250120	185900	65181335	4985	4985	4985	4985	0
6	20250120	185800	65181335	4985	4985	4985	4985	0
7	20250120	185700	65181335	4985	4985	4985	4985	0
8	20250120	185600	65181335	4985	4985	4985	4985	0
9	20250120	185500	65181335	4985	4985	4985	4985	0
10	20250120	185400	65181335	4985	4985	4985	4985	0
11	20250120	185300	65181335	4985	4985	4985	4985	0
12	20250120	185200	65181335	4985	4985	4985	4985	0
13	20250120	185100	65181335	4985	4985	4985	4985	0
14	20250120	185000	65181335	4985	4985	4985	4985	0
15	20250120	184900	65181335	4985	4985	4985	4985	0
16	20250120	184800	65181335	4985	4985	4985	4985	0
17	20250120	184700	65181335	4985	4985	4985	4985	0
18	20250120	184600	65181335	4985	4985	4985	4985	0
19	20250120	184500	65181335	4985	4985	4985	4985	0
20	20250120	184400	65181335	4985	4985	4985	4985	0
21	20250120	184300	65181335	4985	4985	4985	4985	0
22	20250120	184200	65181335	4985	4985	4985	4985	0
23	20250120	184100	65181335	4985	4985	4985	4985	0
24	20250120	184000	65181335	4985	4985	4985	4985	0
25	20250120	183900	65181335	4985	4985	4985	4985	0
26	20250120	183800	65181335	4985	4985	4985	4985	0
27	20250120	183700	65181335	4985	4985	4985	4985	0
28	20250120	183600	65181335	4985	4985	4985	4985	0
29	20250120	183500	65181335	4985	4985	4985	4985	0
30	20250120	183400	65181335	4985	4985	4985	4985	0
31	20250120	183300	65181335	4985	4985	4985	4985	0
32	20250120	183200	65181335	4985	4985	4985	4985	109
33	20250120	183100	65181335	4985	4985	4985	4985	0
34	20250120	183000	65181335	4985	4985	4985	4985	0
35	20250120	182900	65181335	4985	4985	4985	4985	0
36	20250120	182800	65181335	4985	4985	4985	4985	0
37	20250120	182700	65181335	4985	4985	4985	4985	0
38	20250120	182600	65181335	4985	4985	4985	4985	0
39	20250120	182500	65181335	4985	4985	4985	4985	0
40	20250120	182400	65181335	4985	4985	4985	4985	0
41	20250120	182300	65181335	4985	4985	4985	4985	0
42	20250120	182200	65181335	4985	4985	4985	4985	0
43	20250120	182100	65181335	4985	4985	4985	4985	0
44	20250120	182000	65181335	4985	4985	4985	4985	0
45	20250120	181900	65181335	4985	4985	4985	4985	0
46	20250120	181800	65181335	4985	4985	4985	4985	0
47	20250120	181700	65181335	4985	4985	4985	4985	0
48	20250120	181600	65181335	4985	4985	4985	4985	0
49	20250120	181500	65181335	4985	4985	4985	4985	0
50	20250120	181400	65181335	4985	4985	4985	4985	0
51	20250120	181300	65181335	4985	4985	4985	4985	0
52	20250120	181200	65181335	4985	4985	4985	4985	0
53	20250120	181100	65181335	4985	4985	4985	4985	0
54	20250120	181000	65181335	4985	4985	4985	4985	0
55	20250120	180900	65181335	4985	4985	4985	4985	0
56	20250120	180800	65181335	4985	4985	4985	4985	0
57	20250120	180700	65181335	4985	4985	4985	4985	0
58	20250120	180600	65181335	4985	4985	4985	4985	0
59	20250120	180500	65181335	4985	4985	4985	4985	0
60	20250120	180400	65181335	4985	4985	4985	4985	0
61	20250120	180300	65181335	4985	4985	4985	4985	0
62	20250120	180200	65181335	4985	4985	4985	4985	109
63	20250120	180100	65181335	4985	4985	4985	4985	0
64	20250120	180000	65181335	4985	4985	4985	4985	0
65	20250120	175900	65181335	4985	4985	4985	4985	0
66	20250120	175800	65181335	4985	4985	4985	4985	0
67	20250120	175700	65181335	4985	4985	4985	4985	0
68	20250120	175600	65181335	4985	4985	4985	4985	0
69	20250120	175500	65181335	4985	4985	4985	4985	0
70	20250120	175400	65181335	4985	4985	4985	4985	0
71	20250120	175300	65181335	4985	4985	4985	4985	0
72	20250120	175200	65181335	4985	4985	4985	4985	0
73	20250120	175100	65181335	4985	4985	4985	4985	0
74	20250120	175000	65181335	4985	4985	4985	4985	0
75	20250120	174900	65181335	4985	4985	4985	4985	0
76	20250120	174800	65181335	4985	4985	4985	4985	0
77	20250120	174700	65181335	4985	4985	4985	4985	0
78	20250120	174600	65181335	4985	4985	4985	4985	0
79	20250120	174500	65181335	4985	4985	4985	4985	0
80	20250120	174400	65181335	4985	4985	4985	4985	0
81	20250120	174300	65181335	4985	4985	4985	4985	0
82	20250120	174200	65181335	4985	4985	4985	4985	0
83	20250120	174100	65181335	4985	4985	4985	4985	0
84	20250120	174000	65181335	4985	4985	4985	4985	0
85	20250120	173900	65181335	4985	4985	4985	4985	0
86	20250120	173800	65181335	4985	4985	4985	4985	0
87	20250120	173700	65181335	4985	4985	4985	4985	0
88	20250120	173600	65181335	4985	4985	4985	4985	0
89	20250120	173500	65181335	4985	4985	4985	4985	0
90	20250120	173400	65181335	4985	4985	4985	4985	0
91	20250120	173300	65181335	4985	4985	4985	4985	0
92	20250120	173200	65181335	4985	4985	4985	4985	109
93	20250120	173100	65181335	4985	4985	4985	4985	0
94	20250120	173000	65181335	4985	4985	4985	4985	0
95	20250120	172900	65181335	4985	4985	4985	4985	0
96	20250120	172800	65181335	4985	4985	4985	4985	0
97	20250120	172700	65181335	4985	4985	4985	4985	0
98	20250120	172600	65181335	4985	4985	4985	4985	0
99	20250120	172500	65181335	4985	4985	4985	4985	0
100	20250120	172400	65181335	4985	4985	4985	4985	0
101	20250120	172300	65181335	4985	4985	4985	4985	0
102	20250120	172200	65181335	4985	4985	4985	4985	0
103	20250120	172100	65181335	4985	4985	4985	4985	0
104	20250120	172000	65181335	4985	4985	4985	4985	0
105	20250120	171900	65181335	4985	4985	4985	4985	0
106	20250120	171800	65181335	4985	4985	4985	4985	0
107	20250120	171700	65181335	4985	4985	4985	4985	0
108	20250120	171600	65181335	4985	4985	4985	4985	0
109	20250120	171500	65181335	4985	4985	4985	4985	0
110	20250120	171400	65181335	4985	4985	4985	4985	0
111	20250120	171300	65181335	4985	4985	4985	4985	0
112	20250120	171200	65181335	4985	4985	4985	4985	0
113	20250120	171100	65181335	4985	4985	4985	4985	0
114	20250120	171000	65181335	4985	4985	4985	4985	0
115	20250120	170900	65181335	4985	4985	4985	4985	0
116	20250120	170800	65181335	4985	4985	4985	4985	0
117	20250120	170700	65181335	4985	4985	4985	4985	0
118	20250120	170600	65181335	4985	4985	4985	4985	0
119	20250120	170500	65181335	4985	4985	4985	4985	0
120	20250120	170400	65181335	4985	4985	4985	4985	0
121	20250120	170300	65181335	4985	4985	4985	4985	0
122	20250120	170200	65181335	4985	4985	4985	4985	109
123	20250120	170100	65181335	4985	4985	4985	4985	0
124	20250120	170000	65181335	4985	4985	4985	4985	0
125	20250120	165900	65181335	4985	4985	4985	4985	0
126	20250120	165800	65181335	4985	4985	4985	4985	0
127	20250120	165700	65181335	4985	4985	4985	4985	0
128	20250120	165600	65181335	4985	4985	4985	4985	0
129	20250120	165500	65181335	4985	4985	4985	4985	0
130	20250120	165400	65181335	4985	4985	4985	4985	0
131	20250120	165300	65181335	4985	4985	4985	4985	0
132	20250120	165200	65181335	4985	4985	4985	4985	0
133	20250120	165100	65181335	4985	4985	4985	4985	0
134	20250120	165000	65181335	4985	4985	4985	4985	0
135	20250120	164900	65181335	4985	4985	4985	4985	0
136	20250120	164800	65181335	4985	4985	4985	4985	0
137	20250120	164700	65181335	4985	4985	4985	4985	0
138	20250120	164600	65181335	4985	4985	4985	4985	0
139	20250120	164500	65181335	4985	4985	4985	4985	0
140	20250120	164400	65181335	4985	4985	4985	4985	0
141	20250120	164300	65181335	4985	4985	4985	4985	0
142	20250120	164200	65181335	4985	4985	4985	4985	0
143	20250120	164100	65181335	4985	4985	4985	4985	0
144	20250120	164000	65181335	4985	4985	4985	4985	0
145	20250120	163900	65181335	4985	4985	4985	4985	0
146	20250120	163800	65181335	4985	4985	4985	4985	0
147	20250120	163700	65181335	4985	4985	4985	4985	0
148	20250120	163600	65181335	4985	4985	4985	4985	0
149	20250120	163500	65181335	4985	4985	4985	4985	0
150	20250120	163400	65181335	4985	4985	4985	4985	0
151	20250120	163300	65181335	4985	4985	4985	4985	0
152	20250120	163200	65181335	4985	4985	4985	4985	109
153	20250120	163100	65181335	4985	4985	4985	4985	0
154	20250120	163000	65181335	4985	4985	4985	4985	0
155	20250120	162900	65181335	4985	4985	4985	4985	0
156	20250120	162800	65181335	4985	4985	4985	4985	0
157	20250120	162700	65181335	4985	4985	4985	4985	0
158	20250120	162600	65181335	4985	4985	4985	4985	0
159	20250120	162500	65181335	4985	4985	4985	4985	0
160	20250120	162400	65181335	4985	4985	4985	4985	0
161	20250120	162300	65181335	4985	4985	4985	4985	0
162	20250120	162200	65181335	4985	4985	4985	4985	0
163	20250120	162100	65181335	4985	4985	4985	4985	0
164	20250120	162000	65181335	4985	4985	4985	4985	0
165	20250120	161900	65181335	4985	4985	4985	4985	0
166	20250120	161800	65181335	4985	4985	4985	4985	0
167	20250120	161700	65181335	4985	4985	4985	4985	0
168	20250120	161600	65181335	4985	4985	4985	4985	0
169	20250120	161500	65181335	4985	4985	4985	4985	0
170	20250120	161400	65181335	4985	4985	4985	4985	0
171	20250120	161300	65181335	4985	4985	4985	4985	0
172	20250120	161200	65181335	4985	4985	4985	4985	0
173	20250120	161100	65181335	4985	4985	4985	4985	0
174	20250120	161000	65181335	4985	4985	4985	4985	0
175	20250120	160900	65181335	4985	4985	4985	4985	0
176	20250120	160800	65181335	4985	4985	4985	4985	0
177	20250120	160700	65181335	4985	4985	4985	4985	0
178	20250120	160600	65181335	4985	4985	4985	4985	0
179	20250120	160500	65181335	4985	4985	4985	4985	0
180	20250120	160400	65181335	4985	4985	4985	4985	0
181	20250120	160300	65181335	4985	4985	4985	4985	0
182	20250120	160200	65181335	4985	4985	4985	4985	109
183	20250120	160100	65181335	4985	4985	4985	4985	0
184	20250120	160000	65181335	4985	4985	4985	4985	0
185	20250120	155900	65181335	4985	4985	4985	4985	0
186	20250120	155800	65181335	4985	4985	4985	4985	0
187	20250120	155700	65181335	4985	4985	4985	4985	0
188	20250120	155600	65181335	4985	4985	4985	4985	0
189	20250120	155500	65181335	4985	4985	4985	4985	0
190	20250120	155400	65181335	4985	4985	4985	4985	0
191	20250120	155300	65181335	4985	4985	4985	4985	0
192	20250120	155200	65181335	4985	4985	4985	4985	0
193	20250120	155100	65181335	4985	4985	4985	4985	0
194	20250120	155000	65181335	4985	4985	4985	4985	0
195	20250120	154900	65181335	4985	4985	4985	4985	0
196	20250120	154800	65181335	4985	4985	4985	4985	0
197	20250120	154700	65181335	4985	4985	4985	4985	0
198	20250120	154600	65181335	4985	4985	4985	4985	0
199	20250120	154500	65181335	4985	4985	4985	4985	0
200	20250120	154400	65181335	4985	4985	4985	4985	0
201	20250120	154300	65181335	4985	4985	4985	4985	0
202	20250120	154200	65181335	4985	4985	4985	4985	0
203	20250120	154100	65181335	4985	4985	4985	4985	0
204	20250120	154000	65181335	4985	4985	4985	4985	0
205	20250120	153900	65181335	4985	4985	4985	4985	0
206	20250120	153800	65181335	4985	4985	4985	4985	0
207	20250120	153700	65181335	4985	4985	4985	4985	0
208	20250120	153600	65181335	4985	4985	4985	4985	0
209	20250120	153500	65181335	4985	4985	4985	4985	0
210	20250120	153400	65181335	4985	4985	4985	4985	0
211	20250120	153300	65181335	4985	4985	4985	4985	0
212	20250120	153200	65181335	4985	4985	4985	4985	109
213	20250120	153100	65181335	4985	4985	4985	4985	0
214	20250120	153000	65181335	4985	4985	4985	4985	109
215	20250120	152900	64637970	4995	4995	4995	4995	0
216	20250120	152800	64637970	4995	4995	4995	4995	0
217	20250120	152700	64637970	4995	4995	4995	4995	0
218	20250120	152600	64637970	4995	4995	4995	4995	0
219	20250120	152500	64637970	4995	4995	4995	4995	0
220	20250120	152400	64637970	4995	4995	4995	4995	0
221	20250120	152300	64637970	4995	4995	4995	4995	0
222	20250120	152200	64637970	4995	4995	4995	4995	0
223	20250120	152100	64637970	4995	4995	4995	4995	0
224	20250120	152000	64637970	4995	4995	4995	4995	0
225	20250120	151900	64637970	4995	4995	4995	4985	35
226	20250120	151800	64463465	4980	4995	4995	4980	18
227	20250120	151700	64373675	4980	4985	4995	4980	190
228	20250120	151600	63426765	4985	4980	4985	4980	19
229	20250120	151500	63332085	4980	4980	4980	4980	15
230	20250120	151400	63257385	4980	4985	4985	4980	9
231	20250120	151300	63212555	4985	4985	4985	4985	15
232	20250120	151200	63137780	4985	4985	4985	4985	7
233	20250120	151100	63102885	4985	4985	4985	4985	15
234	20250120	151000	63028110	4985	4985	4985	4985	14
235	20250120	150900	62958320	4985	4985	4985	4985	95
236	20250120	150800	62484745	4985	4985	4985	4985	14
237	20250120	150700	62414955	4985	4985	4985	4985	15
238	20250120	150600	62340180	4985	4985	4985	4985	14
239	20250120	150500	62270390	4985	4985	4985	4985	8
240	20250120	150400	62230510	4985	4985	4985	4985	14
241	20250120	150300	62160720	4985	4985	4985	4985	15
242	20250120	150200	62085945	4985	4985	4985	4985	43
243	20250120	150100	61871590	4985	4985	4985	4985	15
244	20250120	150000	61796815	4985	4985	4985	4985	14
245	20250120	145900	61727025	4985	4985	4985	4985	7
246	20250120	145800	61692130	4985	4985	4985	4985	15
247	20250120	145700	61617355	4985	4985	4985	4985	14
248	20250120	145600	61547565	4985	4985	4985	4985	15
249	20250120	145500	61472790	4985	4985	4985	4985	15
250	20250120	145400	61398015	4985	4985	4985	4985	34
251	20250120	145300	61228525	4980	4985	4985	4980	78
252	20250120	145200	60839960	4985	4985	4995	4985	46
253	20250120	145100	60610640	4985	4985	4985	4985	280
254	20250120	145000	59214840	4980	4970	4980	4970	57
255	20250120	144900	58931050	4970	4970	4970	4970	163
256	20250120	144800	58120940	4970	4970	4975	4970	20
257	20250120	144700	58021515	4970	4970	4970	4970	7
258	20250120	144600	57986725	4970	4970	4970	4970	15
259	20250120	144500	57912175	4970	4970	4970	4970	14
260	20250120	144400	57842595	4970	4970	4970	4970	15
261	20250120	144300	57768045	4975	4975	4975	4975	9
262	20250120	144200	57723270	4975	4975	4975	4975	173
263	20250120	144100	56862595	4975	4975	4975	4975	7
264	20250120	144000	56827770	4975	4975	4975	4975	14
265	20250120	143900	56758120	4975	4985	4985	4975	11
266	20250120	143800	56703375	4975	4975	4975	4975	15
267	20250120	143700	56628750	4975	4975	4985	4975	1014
268	20250120	143600	51574100	4975	4975	4975	4975	15
269	20250120	143500	51499475	4975	4975	4975	4975	14
270	20250120	143400	51429825	4985	4975	4985	4975	107
271	20250120	143300	50896790	4975	4975	4975	4975	15
272	20250120	143200	50822165	4975	4975	4975	4975	14
273	20250120	143100	50752515	4980	4980	4980	4980	2
274	20250120	143000	50742555	4980	4980	4980	4980	0
275	20250120	142900	50742555	4980	4980	4980	4980	0
276	20250120	142800	50742555	4980	4980	4980	4980	0
277	20250120	142700	50742555	4980	4980	4980	4980	0
278	20250120	142600	50742555	4980	4980	4980	4980	0
279	20250120	142500	50742555	4980	4980	4980	4980	0
280	20250120	142400	50742555	4980	4980	4980	4980	0
281	20250120	142300	50742555	4980	4980	4980	4980	0
282	20250120	142200	50742555	4980	4980	4980	4980	0
283	20250120	142100	50742555	4980	4980	4980	4980	10
284	20250120	142000	50692755	4980	4980	4980	4980	0
285	20250120	141900	50692755	4980	4980	4980	4980	0
286	20250120	141800	50692755	4980	4980	4980	4980	100
287	20250120	141700	50194755	4980	4980	4980	4980	0
288	20250120	141600	50194755	4980	4980	4980	4980	200
289	20250120	141500	49198755	4980	4980	4980	4980	0
290	20250120	141400	49198755	4980	4980	4980	4980	0
291	20250120	141300	49198755	4980	4980	4980	4980	1
292	20250120	141200	49193775	4980	4980	4980	4980	0
293	20250120	141100	49193775	4980	4980	4980	4980	0
294	20250120	141000	49193775	4980	4980	4980	4980	0
295	20250120	140900	49193775	4980	4980	4980	4980	0
296	20250120	140800	49193775	4980	4980	4980	4980	0
297	20250120	140700	49193775	4980	4980	4980	4980	0
298	20250120	140600	49193775	4980	4980	4980	4980	0
299	20250120	140500	49193775	4980	4980	4980	4980	13
300	20250120	140400	49129035	4980	4980	4980	4980	2
301	20250120	140300	49119075	4980	4980	4980	4980	0
302	20250120	140200	49119075	4980	4980	4980	4980	1
303	20250120	140100	49114095	4980	4980	4980	4980	0
304	20250120	140000	49114095	4980	4980	4980	4980	47
305	20250120	135900	48880035	4980	4980	4980	4980	0
306	20250120	135800	48880035	4980	4980	4980	4980	0
307	20250120	135700	48880035	4980	4980	4980	4980	0
308	20250120	135600	48880035	4980	4980	4980	4980	0
309	20250120	135500	48880035	4980	4980	4980	4980	0
310	20250120	135400	48880035	4980	4980	4980	4980	0
311	20250120	135300	48880035	4980	4980	4980	4980	0
312	20250120	135200	48880035	4980	4980	4980	4980	0
313	20250120	135100	48880035	4980	4980	4980	4980	0
314	20250120	135000	48880035	4980	4980	4980	4980	0
315	20250120	134900	48880035	4980	4980	4980	4980	0
316	20250120	134800	48880035	4980	4980	4980	4980	0
317	20250120	134700	48880035	4980	4980	4980	4980	0
318	20250120	134600	48880035	4980	4980	4980	4980	0
319	20250120	134500	48880035	4980	4980	4980	4980	0
320	20250120	134400	48880035	4980	4980	4980	4980	1
321	20250120	134300	48875055	4980	4980	4980	4980	0
322	20250120	134200	48875055	4980	4980	4980	4980	1
323	20250120	134100	48870075	4980	4980	4980	4980	0
324	20250120	134000	48870075	4980	4980	4980	4980	6
325	20250120	133900	48840195	4980	4980	4980	4980	0
326	20250120	133800	48840195	4980	4980	4980	4980	0
327	20250120	133700	48840195	4980	4980	4980	4980	0
328	20250120	133600	48840195	4980	4980	4980	4980	790
329	20250120	133500	44905995	4985	4985	4985	4985	0
330	20250120	133400	44905995	4985	4985	4985	4985	0
331	20250120	133300	44905995	4985	4985	4985	4985	0
332	20250120	133200	44905995	4985	4985	4985	4985	0
333	20250120	133100	44905995	4985	4985	4985	4985	0
334	20250120	133000	44905995	4985	4985	4985	4985	0
335	20250120	132900	44905995	4985	4985	4985	4985	2
336	20250120	132800	44896025	4985	4990	4990	4985	4
337	20250120	132700	44876080	4990	4990	4990	4990	5
338	20250120	132600	44851130	4990	4990	4990	4990	0
339	20250120	132500	44851130	4990	4990	4990	4990	0
340	20250120	132400	44851130	4990	4990	4990	4990	2
341	20250120	132300	44841150	4990	4990	4990	4990	0
342	20250120	132200	44841150	4990	4990	4990	4990	0
343	20250120	132100	44841150	4990	4990	4990	4990	0
344	20250120	132000	44841150	4990	4990	4990	4990	0
345	20250120	131900	44841150	4990	4990	4990	4990	0
346	20250120	131800	44841150	4990	4990	4990	4990	0
347	20250120	131700	44841150	4990	4990	4990	4990	0
348	20250120	131600	44841150	4990	4990	4990	4990	0
349	20250120	131500	44841150	4990	4990	4990	4990	0
350	20250120	131400	44841150	4990	4990	4990	4990	0
351	20250120	131300	44841150	4990	4990	4990	4990	0
352	20250120	131200	44841150	4990	4990	4990	4990	0
353	20250120	131100	44841150	4990	4990	4990	4990	0
354	20250120	131000	44841150	4990	4990	4990	4990	0
355	20250120	130900	44841150	4990	4990	4990	4990	0
356	20250120	130800	44841150	4990	4990	4990	4990	0
357	20250120	130700	44841150	4990	4990	4990	4990	0
358	20250120	130600	44841150	4990	4990	4990	4990	0
359	20250120	130500	44841150	4990	4990	4990	4990	0
360	20250120	130400	44841150	4990	4990	4990	4990	0
361	20250120	130300	44841150	4990	4990	4990	4990	0
362	20250120	130200	44841150	4990	4990	4990	4990	0
363	20250120	130100	44841150	4990	4990	4990	4990	0
364	20250120	130000	44841150	4990	4990	4990	4990	1
365	20250120	125900	44836160	4985	4985	4985	4985	0
366	20250120	125800	44836160	4985	4985	4985	4985	0
367	20250120	125700	44836160	4985	4985	4985	4985	0
368	20250120	125600	44836160	4985	4985	4985	4985	0
369	20250120	125500	44836160	4985	4985	4985	4985	0
370	20250120	125400	44836160	4985	4985	4985	4985	2
371	20250120	125300	44826190	4985	4985	4985	4985	0
372	20250120	125200	44826190	4985	4985	4985	4985	0
373	20250120	125100	44826190	4985	4985	4985	4985	0
374	20250120	125000	44826190	4985	4985	4985	4985	46
375	20250120	124900	44596880	4985	4985	4985	4985	0
376	20250120	124800	44596880	4985	4985	4985	4985	0
377	20250120	124700	44596880	4985	4985	4985	4985	1
378	20250120	124600	44591895	4980	4980	4980	4980	1
379	20250120	124500	44586915	4990	4990	4990	4990	0
380	20250120	124400	44586915	4990	4990	4990	4990	0
381	20250120	124300	44586915	4990	4990	4990	4990	0
382	20250120	124200	44586915	4990	4990	4990	4990	0
383	20250120	124100	44586915	4990	4990	4990	4990	0
384	20250120	124000	44586915	4990	4990	4990	4990	1
385	20250120	123900	44581925	4990	4990	4990	4990	0
386	20250120	123800	44581925	4990	4990	4990	4990	1
387	20250120	123700	44576935	4980	4980	4980	4980	1
388	20250120	123600	44571955	4980	4980	4980	4980	433
389	20250120	123500	42415615	4990	4990	4990	4990	0
390	20250120	123400	42415615	4990	4990	4990	4990	0
391	20250120	123300	42415615	4990	4990	4990	4990	0
392	20250120	123200	42415615	4990	4990	4990	4990	0
393	20250120	123100	42415615	4990	4990	4990	4990	0
394	20250120	123000	42415615	4990	4990	4990	4990	0
395	20250120	122900	42415615	4990	4990	4990	4990	0
396	20250120	122800	42415615	4990	4990	4990	4990	0
397	20250120	122700	42415615	4990	4990	5000	4990	142
398	20250120	122600	41706175	4990	4990	4990	4990	0
399	20250120	122500	41706175	4990	4990	4990	4990	0
400	20250120	122400	41706175	4990	4990	4990	4990	0
401	20250120	122300	41706175	4990	4990	4990	4990	16
402	20250120	122200	41626335	4990	4985	4990	4985	684
403	20250120	122100	38213860	4980	4980	4980	4980	0
404	20250120	122000	38213860	4980	4980	4980	4980	0
405	20250120	121900	38213860	4980	4980	4980	4980	0
406	20250120	121800	38213860	4980	4980	4980	4980	0
407	20250120	121700	38213860	4980	4980	4980	4980	0
408	20250120	121600	38213860	4980	4980	4980	4980	0
409	20250120	121500	38213860	4980	4980	4980	4980	0
410	20250120	121400	38213860	4980	4980	4980	4980	0
411	20250120	121300	38213860	4980	4980	4980	4980	0
412	20250120	121200	38213860	4980	4980	4980	4980	0
413	20250120	121100	38213860	4980	4980	4980	4980	2
414	20250120	121000	38203900	4980	4980	4980	4980	0
415	20250120	120900	38203900	4980	4980	4980	4980	0
416	20250120	120800	38203900	4980	4980	4980	4980	0
417	20250120	120700	38203900	4980	4980	4980	4980	0
418	20250120	120600	38203900	4980	4980	4980	4980	0
419	20250120	120500	38203900	4980	4980	4980	4980	10
420	20250120	120400	38154100	4975	4980	4980	4975	262
421	20250120	120300	36849410	4980	4980	4980	4980	0
422	20250120	120200	36849410	4980	4980	4980	4980	0
423	20250120	120100	36849410	4980	4980	4980	4980	1
424	20250120	120000	36844430	4975	4980	4980	4975	5
425	20250120	115900	36819550	4985	4985	4985	4985	0
426	20250120	115800	36819550	4985	4985	4985	4985	0
427	20250120	115700	36819550	4985	4985	4985	4985	0
428	20250120	115600	36819550	4985	4985	4985	4985	10
429	20250120	115500	36769700	4975	4975	4975	4975	0
430	20250120	115400	36769700	4975	4980	4980	4975	29
431	20250120	115300	36625420	4980	4975	4980	4975	28
432	20250120	115200	36486060	4975	4975	4975	4975	0
433	20250120	115100	36486060	4975	4975	4975	4975	0
434	20250120	115000	36486060	4975	4975	4975	4975	0
435	20250120	114900	36486060	4975	4975	4975	4975	0
436	20250120	114800	36486060	4975	4980	4980	4975	110
437	20250120	114700	35938800	4985	4985	4985	4985	0
438	20250120	114600	35938800	4985	4985	4985	4985	0
439	20250120	114500	35938800	4985	4980	4985	4980	21
440	20250120	114400	35834215	4980	4980	4980	4980	0
441	20250120	114300	35834215	4980	4980	4980	4980	0
442	20250120	114200	35834215	4980	4980	4980	4980	0
443	20250120	114100	35834215	4980	4980	4980	4980	0
444	20250120	114000	35834215	4980	4980	4980	4980	30
445	20250120	113900	35684815	4980	4980	4980	4980	0
446	20250120	113800	35684815	4980	4980	4980	4980	0
447	20250120	113700	35684815	4980	4980	4980	4980	0
448	20250120	113600	35684815	4980	4980	4980	4980	0
449	20250120	113500	35684815	4980	4980	4980	4980	0
450	20250120	113400	35684815	4980	4980	4980	4980	5
451	20250120	113300	35659915	4980	4980	4980	4980	1
452	20250120	113200	35654935	4970	4970	4970	4970	0
453	20250120	113100	35654935	4970	4970	4970	4970	400
454	20250120	113000	33666935	4980	4980	4980	4980	0
455	20250120	112900	33666935	4980	4980	4980	4980	0
456	20250120	112800	33666935	4980	4980	4980	4980	0
457	20250120	112700	33666935	4980	4980	4980	4980	0
458	20250120	112600	33666935	4980	4980	4980	4980	0
459	20250120	112500	33666935	4980	4980	4980	4980	0
460	20250120	112400	33666935	4980	4980	4980	4980	0
461	20250120	112300	33666935	4980	4980	4980	4980	0
462	20250120	112200	33666935	4980	4980	4980	4980	1
463	20250120	112100	33661955	4975	4975	4975	4975	0
464	20250120	112000	33661955	4975	4985	4985	4975	390
465	20250120	111900	31718705	4985	4985	4985	4985	598
466	20250120	111800	28737675	4985	4985	4985	4985	500
467	20250120	111700	26245175	4975	4980	4985	4975	124
468	20250120	111600	25627510	4975	4975	4975	4975	0
469	20250120	111500	25627510	4975	4975	4975	4975	0
470	20250120	111400	25627510	4975	4975	4975	4975	0
471	20250120	111300	25627510	4975	4975	4975	4975	0
472	20250120	111200	25627510	4975	4975	4975	4975	0
473	20250120	111100	25627510	4975	4975	4975	4975	0
474	20250120	111000	25627510	4975	4975	4975	4975	0
475	20250120	110900	25627510	4975	4975	4975	4975	0
476	20250120	110800	25627510	4975	4975	4980	4975	5
477	20250120	110700	25602630	4975	4975	4975	4975	0
478	20250120	110600	25602630	4975	4975	4975	4975	1
479	20250120	110500	25597655	4985	4985	4985	4985	0
480	20250120	110400	25597655	4985	4975	4985	4975	3
481	20250120	110300	25582720	4970	4970	4970	4970	0
482	20250120	110200	25582720	4970	4970	4970	4970	0
483	20250120	110100	25582720	4970	4970	4970	4970	850
484	20250120	110000	21358220	4970	4970	4970	4970	21
485	20250120	105900	21253850	4970	4970	4970	4970	365
486	20250120	105800	19439800	4970	4970	4970	4970	0
487	20250120	105700	19439800	4970	4970	4970	4970	0
488	20250120	105600	19439800	4970	4970	4970	4970	0
489	20250120	105500	19439800	4970	4970	4970	4970	0
490	20250120	105400	19439800	4970	4970	4970	4970	0
491	20250120	105300	19439800	4970	4970	4970	4970	0
492	20250120	105200	19439800	4970	4970	4970	4970	0
493	20250120	105100	19439800	4970	4970	4970	4970	2
494	20250120	105000	19429860	4965	4965	4965	4965	0
495	20250120	104900	19429860	4965	4965	4965	4965	0
496	20250120	104800	19429860	4965	4965	4965	4965	0
497	20250120	104700	19429860	4965	4965	4965	4965	0
498	20250120	104600	19429860	4965	4965	4965	4965	0
499	20250120	104500	19429860	4965	4965	4965	4965	0
500	20250120	104400	19429860	4965	4965	4965	4965	0
501	20250120	104300	19429860	4965	4965	4965	4965	0
502	20250120	104200	19429860	4965	4965	4965	4965	0
503	20250120	104100	19429860	4965	4965	4965	4965	0
504	20250120	104000	19429860	4965	4965	4965	4965	0
505	20250120	103900	19429860	4965	4965	4965	4965	0
506	20250120	103800	19429860	4965	4965	4965	4965	0
507	20250120	103700	19429860	4965	4965	4965	4965	0
508	20250120	103600	19429860	4965	4965	4965	4965	0
509	20250120	103500	19429860	4965	4965	4965	4965	0
510	20250120	103400	19429860	4965	4965	4965	4965	0
511	20250120	103300	19429860	4965	4965	4965	4965	0
512	20250120	103200	19429860	4965	4965	4965	4965	0
513	20250120	103100	19429860	4965	4965	4965	4965	0
514	20250120	103000	19429860	4965	4965	4965	4965	0
515	20250120	102900	19429860	4965	4965	4965	4965	0
516	20250120	102800	19429860	4965	4965	4965	4965	0
517	20250120	102700	19429860	4965	4965	4965	4965	0
518	20250120	102600	19429860	4965	4965	4965	4965	0
519	20250120	102500	19429860	4965	4965	4965	4965	8
520	20250120	102400	19390140	4965	4965	4965	4965	0
521	20250120	102300	19390140	4965	4965	4965	4965	0
522	20250120	102200	19390140	4965	4965	4965	4965	0
523	20250120	102100	19390140	4965	4965	4965	4965	6
524	20250120	102000	19360350	4965	4970	4970	4965	147
525	20250120	101900	18630445	4965	4965	4965	4965	0
526	20250120	101800	18630445	4965	4965	4965	4965	0
527	20250120	101700	18630445	4965	4965	4965	4965	0
528	20250120	101600	18630445	4965	4965	4965	4965	0
529	20250120	101500	18630445	4965	4965	4965	4965	0
530	20250120	101400	18630445	4965	4965	4965	4965	0
531	20250120	101300	18630445	4965	4965	4965	4965	26
532	20250120	101200	18501355	4970	4970	4970	4970	0
533	20250120	101100	18501355	4970	4970	4970	4970	0
534	20250120	101000	18501355	4970	4970	4970	4970	0
535	20250120	100900	18501355	4970	4970	4970	4970	459
536	20250120	100800	16220125	4970	4970	4970	4970	0
537	20250120	100700	16220125	4970	4970	4970	4970	0
538	20250120	100600	16220125	4970	4970	4970	4970	0
539	20250120	100500	16220125	4970	4970	4970	4970	0
540	20250120	100400	16220125	4970	4970	4970	4970	0
541	20250120	100300	16220125	4970	4970	4970	4970	1
542	20250120	100200	16215155	4970	4970	4970	4970	0
543	20250120	100100	16215155	4970	4970	4970	4970	0
544	20250120	100000	16215155	4970	4970	4970	4970	0
545	20250120	095900	16215155	4970	4970	4970	4970	0
546	20250120	095800	16215155	4970	4970	4970	4970	0
547	20250120	095700	16215155	4970	4970	4970	4970	0
548	20250120	095600	16215155	4970	4970	4970	4970	0
549	20250120	095500	16215155	4970	4970	4970	4970	5
550	20250120	095400	16190305	4970	4970	4970	4970	0
551	20250120	095300	16190305	4970	4970	4970	4970	0
552	20250120	095200	16190305	4970	4970	4970	4970	11
553	20250120	095100	16135635	4965	4965	4965	4965	273
554	20250120	095000	14780190	4970	4970	4970	4970	0
555	20250120	094900	14780190	4970	4970	4970	4970	0
556	20250120	094800	14780190	4970	4970	4970	4970	0
557	20250120	094700	14780190	4970	4970	4970	4970	0
558	20250120	094600	14780190	4970	4970	4970	4970	20
559	20250120	094500	14680790	4970	4970	4970	4970	0
560	20250120	094400	14680790	4970	4970	4970	4970	2
561	20250120	094300	14670850	4970	4970	4970	4970	0
562	20250120	094200	14670850	4970	4970	4970	4970	0
563	20250120	094100	14670850	4970	4970	4970	4970	10
564	20250120	094000	14621150	4970	4970	4970	4970	0
565	20250120	093900	14621150	4970	4970	4970	4970	300
566	20250120	093800	13130150	4970	4970	4970	4970	0
567	20250120	093700	13130150	4970	4970	4970	4970	0
568	20250120	093600	13130150	4970	4970	4970	4970	0
569	20250120	093500	13130150	4970	4970	4970	4970	21
570	20250120	093400	13025780	4970	4970	4970	4970	0
571	20250120	093300	13025780	4970	4970	4970	4970	2
572	20250120	093200	13015840	4975	4975	4975	4975	0
573	20250120	093100	13015840	4975	4975	4975	4975	1
574	20250120	093000	13010865	4970	4970	4970	4970	0
575	20250120	092900	13010865	4970	4970	4970	4970	0
576	20250120	092800	13010865	4970	4970	4970	4970	0
577	20250120	092700	13010865	4970	4970	4970	4970	250
578	20250120	092600	11768365	4970	4970	4970	4970	0
579	20250120	092500	11768365	4970	4970	4970	4970	0
580	20250120	092400	11768365	4970	4970	4970	4970	0
581	20250120	092300	11768365	4970	4970	4970	4970	0
582	20250120	092200	11768365	4970	4970	4970	4970	0
583	20250120	092100	11768365	4970	4970	4970	4970	0
584	20250120	092000	11768365	4970	4970	4970	4970	100
585	20250120	091900	11271365	4975	4975	4975	4975	0
586	20250120	091800	11271365	4975	4975	4975	4975	0
587	20250120	091700	11271365	4975	4975	4975	4975	0
588	20250120	091600	11271365	4975	4970	4975	4970	45
589	20250120	091500	11047555	4970	4970	4970	4970	7
590	20250120	091400	11012765	4965	4965	4965	4965	328
591	20250120	091300	9384245	4965	4965	4965	4965	0
592	20250120	091200	9384245	4965	4970	4970	4965	30
593	20250120	091100	9235290	4965	4965	4965	4965	0
594	20250120	091000	9235290	4965	4965	4965	4965	737
595	20250120	090900	5576085	4965	4975	4975	4965	808
596	20250120	090800	1564355	4985	4985	4985	4985	66
597	20250120	090700	1235345	4985	4985	4985	4985	1
598	20250120	090600	1230360	4985	4985	4985	4985	10
599	20250120	090500	1180510	4990	4990	4990	4990	0
600	20250120	090400	1180510	4990	4990	4990	4990	0
601	20250120	090300	1180510	4990	4990	4990	4990	0
602	20250120	090200	1180510	4990	4990	4990	4990	0
603	20250120	090100	1180510	4990	4990	4990	4990	0
604	20250120	090000	1180510	4990	4960	4990	4960	238