KissMeData/260930/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205700	163887615	4995	4995	4995	4995	295
3	20250121	205600	163887615	4995	4995	4995	4995	0
4	20250121	205500	163887615	4995	4995	4995	4995	0
5	20250121	205400	163887615	4995	4995	4995	4995	0
6	20250121	205300	163887615	4995	4995	4995	4995	0
7	20250121	205200	163887615	4995	4995	4995	4995	0
8	20250121	205100	163887615	4995	4995	4995	4995	0
9	20250121	205000	163887615	4995	4995	4995	4995	0
10	20250121	204900	163887615	4995	4995	4995	4995	0
11	20250121	204800	163887615	4995	4995	4995	4995	0
12	20250121	204700	163887615	4995	4995	4995	4995	0
13	20250121	204600	163887615	4995	4995	4995	4995	0
14	20250121	204500	163887615	4995	4995	4995	4995	0
15	20250121	204400	163887615	4995	4995	4995	4995	0
16	20250121	204300	163887615	4995	4995	4995	4995	0
17	20250121	204200	163887615	4995	4995	4995	4995	0
18	20250121	204100	163887615	4995	4995	4995	4995	0
19	20250121	204000	163887615	4995	4995	4995	4995	0
20	20250121	203900	163887615	4995	4995	4995	4995	0
21	20250121	203800	163887615	4995	4995	4995	4995	0
22	20250121	203700	163887615	4995	4995	4995	4995	0
23	20250121	203600	163887615	4995	4995	4995	4995	0
24	20250121	203500	163887615	4995	4995	4995	4995	0
25	20250121	203400	163887615	4995	4995	4995	4995	0
26	20250121	203300	163887615	4995	4995	4995	4995	0
27	20250121	203200	163887615	4995	4995	4995	4995	0
28	20250121	203100	163887615	4995	4995	4995	4995	0
29	20250121	203000	163887615	4995	4995	4995	4995	0
30	20250121	202900	163887615	4995	4995	4995	4995	0
31	20250121	202800	163887615	4995	4995	4995	4995	0
32	20250121	202700	163887615	4995	4995	4995	4995	295
33	20250121	202600	163887615	4995	4995	4995	4995	0
34	20250121	202500	163887615	4995	4995	4995	4995	0
35	20250121	202400	163887615	4995	4995	4995	4995	0
36	20250121	202300	163887615	4995	4995	4995	4995	0
37	20250121	202200	163887615	4995	4995	4995	4995	0
38	20250121	202100	163887615	4995	4995	4995	4995	0
39	20250121	202000	163887615	4995	4995	4995	4995	0
40	20250121	201900	163887615	4995	4995	4995	4995	0
41	20250121	201800	163887615	4995	4995	4995	4995	0
42	20250121	201700	163887615	4995	4995	4995	4995	0
43	20250121	201600	163887615	4995	4995	4995	4995	0
44	20250121	201500	163887615	4995	4995	4995	4995	0
45	20250121	201400	163887615	4995	4995	4995	4995	0
46	20250121	201300	163887615	4995	4995	4995	4995	0
47	20250121	201200	163887615	4995	4995	4995	4995	0
48	20250121	201100	163887615	4995	4995	4995	4995	0
49	20250121	201000	163887615	4995	4995	4995	4995	0
50	20250121	200900	163887615	4995	4995	4995	4995	0
51	20250121	200800	163887615	4995	4995	4995	4995	0
52	20250121	200700	163887615	4995	4995	4995	4995	0
53	20250121	200600	163887615	4995	4995	4995	4995	0
54	20250121	200500	163887615	4995	4995	4995	4995	0
55	20250121	200400	163887615	4995	4995	4995	4995	0
56	20250121	200300	163887615	4995	4995	4995	4995	0
57	20250121	200200	163887615	4995	4995	4995	4995	0
58	20250121	200100	163887615	4995	4995	4995	4995	0
59	20250121	200000	163887615	4995	4995	4995	4995	0
60	20250121	195900	163887615	4995	4995	4995	4995	0
61	20250121	195800	163887615	4995	4995	4995	4995	0
62	20250121	195700	163887615	4995	4995	4995	4995	295
63	20250121	195600	163887615	4995	4995	4995	4995	0
64	20250121	195500	163887615	4995	4995	4995	4995	0
65	20250121	195400	163887615	4995	4995	4995	4995	0
66	20250121	195300	163887615	4995	4995	4995	4995	0
67	20250121	195200	163887615	4995	4995	4995	4995	0
68	20250121	195100	163887615	4995	4995	4995	4995	0
69	20250121	195000	163887615	4995	4995	4995	4995	0
70	20250121	194900	163887615	4995	4995	4995	4995	0
71	20250121	194800	163887615	4995	4995	4995	4995	0
72	20250121	194700	163887615	4995	4995	4995	4995	0
73	20250121	194600	163887615	4995	4995	4995	4995	0
74	20250121	194500	163887615	4995	4995	4995	4995	0
75	20250121	194400	163887615	4995	4995	4995	4995	0
76	20250121	194300	163887615	4995	4995	4995	4995	0
77	20250121	194200	163887615	4995	4995	4995	4995	0
78	20250121	194100	163887615	4995	4995	4995	4995	0
79	20250121	194000	163887615	4995	4995	4995	4995	0
80	20250121	193900	163887615	4995	4995	4995	4995	0
81	20250121	193800	163887615	4995	4995	4995	4995	0
82	20250121	193700	163887615	4995	4995	4995	4995	0
83	20250121	193600	163887615	4995	4995	4995	4995	0
84	20250121	193500	163887615	4995	4995	4995	4995	0
85	20250121	193400	163887615	4995	4995	4995	4995	0
86	20250121	193300	163887615	4995	4995	4995	4995	0
87	20250121	193200	163887615	4995	4995	4995	4995	0
88	20250121	193100	163887615	4995	4995	4995	4995	0
89	20250121	193000	163887615	4995	4995	4995	4995	0
90	20250121	192900	163887615	4995	4995	4995	4995	0
91	20250121	192800	163887615	4995	4995	4995	4995	0
92	20250121	192700	163887615	4995	4995	4995	4995	295
93	20250121	192600	163887615	4995	4995	4995	4995	0
94	20250121	192500	163887615	4995	4995	4995	4995	0
95	20250121	192400	163887615	4995	4995	4995	4995	0
96	20250121	192300	163887615	4995	4995	4995	4995	0
97	20250121	192200	163887615	4995	4995	4995	4995	0
98	20250121	192100	163887615	4995	4995	4995	4995	0
99	20250121	192000	163887615	4995	4995	4995	4995	0
100	20250121	191900	163887615	4995	4995	4995	4995	0
101	20250121	191800	163887615	4995	4995	4995	4995	0
102	20250121	191700	163887615	4995	4995	4995	4995	0
103	20250121	191600	163887615	4995	4995	4995	4995	0
104	20250121	191500	163887615	4995	4995	4995	4995	0
105	20250121	191400	163887615	4995	4995	4995	4995	0
106	20250121	191300	163887615	4995	4995	4995	4995	0
107	20250121	191200	163887615	4995	4995	4995	4995	0
108	20250121	191100	163887615	4995	4995	4995	4995	0
109	20250121	191000	163887615	4995	4995	4995	4995	0
110	20250121	190900	163887615	4995	4995	4995	4995	0
111	20250121	190800	163887615	4995	4995	4995	4995	0
112	20250121	190700	163887615	4995	4995	4995	4995	0
113	20250121	190600	163887615	4995	4995	4995	4995	0
114	20250121	190500	163887615	4995	4995	4995	4995	0
115	20250121	190400	163887615	4995	4995	4995	4995	0
116	20250121	190300	163887615	4995	4995	4995	4995	0
117	20250121	190200	163887615	4995	4995	4995	4995	0
118	20250121	190100	163887615	4995	4995	4995	4995	0
119	20250121	190000	163887615	4995	4995	4995	4995	0
120	20250121	185900	163887615	4995	4995	4995	4995	0
121	20250121	185800	163887615	4995	4995	4995	4995	0
122	20250121	185700	163887615	4995	4995	4995	4995	295
123	20250121	185600	163887615	4995	4995	4995	4995	0
124	20250121	185500	163887615	4995	4995	4995	4995	0
125	20250121	185400	163887615	4995	4995	4995	4995	0
126	20250121	185300	163887615	4995	4995	4995	4995	0
127	20250121	185200	163887615	4995	4995	4995	4995	0
128	20250121	185100	163887615	4995	4995	4995	4995	0
129	20250121	185000	163887615	4995	4995	4995	4995	0
130	20250121	184900	163887615	4995	4995	4995	4995	0
131	20250121	184800	163887615	4995	4995	4995	4995	0
132	20250121	184700	163887615	4995	4995	4995	4995	0
133	20250121	184600	163887615	4995	4995	4995	4995	0
134	20250121	184500	163887615	4995	4995	4995	4995	0
135	20250121	184400	163887615	4995	4995	4995	4995	0
136	20250121	184300	163887615	4995	4995	4995	4995	0
137	20250121	184200	163887615	4995	4995	4995	4995	0
138	20250121	184100	163887615	4995	4995	4995	4995	0
139	20250121	184000	163887615	4995	4995	4995	4995	0
140	20250121	183900	163887615	4995	4995	4995	4995	0
141	20250121	183800	163887615	4995	4995	4995	4995	0
142	20250121	183700	163887615	4995	4995	4995	4995	0
143	20250121	183600	163887615	4995	4995	4995	4995	0
144	20250121	183500	163887615	4995	4995	4995	4995	0
145	20250121	183400	163887615	4995	4995	4995	4995	0
146	20250121	183300	163887615	4995	4995	4995	4995	0
147	20250121	183200	163887615	4995	4995	4995	4995	0
148	20250121	183100	163887615	4995	4995	4995	4995	0
149	20250121	183000	163887615	4995	4995	4995	4995	0
150	20250121	182900	163887615	4995	4995	4995	4995	0
151	20250121	182800	163887615	4995	4995	4995	4995	0
152	20250121	182700	163887615	4995	4995	4995	4995	295
153	20250121	182600	163887615	4995	4995	4995	4995	0
154	20250121	182500	163887615	4995	4995	4995	4995	0
155	20250121	182400	163887615	4995	4995	4995	4995	0
156	20250121	182300	163887615	4995	4995	4995	4995	0
157	20250121	182200	163887615	4995	4995	4995	4995	0
158	20250121	182100	163887615	4995	4995	4995	4995	0
159	20250121	182000	163887615	4995	4995	4995	4995	0
160	20250121	181900	163887615	4995	4995	4995	4995	0
161	20250121	181800	163887615	4995	4995	4995	4995	0
162	20250121	181700	163887615	4995	4995	4995	4995	0
163	20250121	181600	163887615	4995	4995	4995	4995	0
164	20250121	181500	163887615	4995	4995	4995	4995	0
165	20250121	181400	163887615	4995	4995	4995	4995	0
166	20250121	181300	163887615	4995	4995	4995	4995	0
167	20250121	181200	163887615	4995	4995	4995	4995	0
168	20250121	181100	163887615	4995	4995	4995	4995	0
169	20250121	181000	163887615	4995	4995	4995	4995	0
170	20250121	180900	163887615	4995	4995	4995	4995	0
171	20250121	180800	163887615	4995	4995	4995	4995	0
172	20250121	180700	163887615	4995	4995	4995	4995	0
173	20250121	180600	163887615	4995	4995	4995	4995	0
174	20250121	180500	163887615	4995	4995	4995	4995	0
175	20250121	180400	163887615	4995	4995	4995	4995	0
176	20250121	180300	163887615	4995	4995	4995	4995	0
177	20250121	180200	163887615	4995	4995	4995	4995	0
178	20250121	180100	163887615	4995	4995	4995	4995	0
179	20250121	180000	163887615	4995	4995	4995	4995	0
180	20250121	175900	163887615	4995	4995	4995	4995	0
181	20250121	175800	163887615	4995	4995	4995	4995	0
182	20250121	175700	163887615	4995	4995	4995	4995	295
183	20250121	175600	163887615	4995	4995	4995	4995	0
184	20250121	175500	163887615	4995	4995	4995	4995	0
185	20250121	175400	163887615	4995	4995	4995	4995	0
186	20250121	175300	163887615	4995	4995	4995	4995	0
187	20250121	175200	163887615	4995	4995	4995	4995	0
188	20250121	175100	163887615	4995	4995	4995	4995	0
189	20250121	175000	163887615	4995	4995	4995	4995	0
190	20250121	174900	163887615	4995	4995	4995	4995	0
191	20250121	174800	163887615	4995	4995	4995	4995	0
192	20250121	174700	163887615	4995	4995	4995	4995	0
193	20250121	174600	163887615	4995	4995	4995	4995	0
194	20250121	174500	163887615	4995	4995	4995	4995	0
195	20250121	174400	163887615	4995	4995	4995	4995	0
196	20250121	174300	163887615	4995	4995	4995	4995	0
197	20250121	174200	163887615	4995	4995	4995	4995	0
198	20250121	174100	163887615	4995	4995	4995	4995	0
199	20250121	174000	163887615	4995	4995	4995	4995	0
200	20250121	173900	163887615	4995	4995	4995	4995	0
201	20250121	173800	163887615	4995	4995	4995	4995	0
202	20250121	173700	163887615	4995	4995	4995	4995	0
203	20250121	173600	163887615	4995	4995	4995	4995	0
204	20250121	173500	163887615	4995	4995	4995	4995	0
205	20250121	173400	163887615	4995	4995	4995	4995	0
206	20250121	173300	163887615	4995	4995	4995	4995	0
207	20250121	173200	163887615	4995	4995	4995	4995	0
208	20250121	173100	163887615	4995	4995	4995	4995	0
209	20250121	173000	163887615	4995	4995	4995	4995	0
210	20250121	172900	163887615	4995	4995	4995	4995	0
211	20250121	172800	163887615	4995	4995	4995	4995	0
212	20250121	172700	163887615	4995	4995	4995	4995	295
213	20250121	172600	163887615	4995	4995	4995	4995	0
214	20250121	172500	163887615	4995	4995	4995	4995	0
215	20250121	172400	163887615	4995	4995	4995	4995	0
216	20250121	172300	163887615	4995	4995	4995	4995	0
217	20250121	172200	163887615	4995	4995	4995	4995	0
218	20250121	172100	163887615	4995	4995	4995	4995	0
219	20250121	172000	163887615	4995	4995	4995	4995	0
220	20250121	171900	163887615	4995	4995	4995	4995	0
221	20250121	171800	163887615	4995	4995	4995	4995	0
222	20250121	171700	163887615	4995	4995	4995	4995	0
223	20250121	171600	163887615	4995	4995	4995	4995	0
224	20250121	171500	163887615	4995	4995	4995	4995	0
225	20250121	171400	163887615	4995	4995	4995	4995	0
226	20250121	171300	163887615	4995	4995	4995	4995	0
227	20250121	171200	163887615	4995	4995	4995	4995	0
228	20250121	171100	163887615	4995	4995	4995	4995	0
229	20250121	171000	163887615	4995	4995	4995	4995	0
230	20250121	170900	163887615	4995	4995	4995	4995	0
231	20250121	170800	163887615	4995	4995	4995	4995	0
232	20250121	170700	163887615	4995	4995	4995	4995	0
233	20250121	170600	163887615	4995	4995	4995	4995	0
234	20250121	170500	163887615	4995	4995	4995	4995	0
235	20250121	170400	163887615	4995	4995	4995	4995	0
236	20250121	170300	163887615	4995	4995	4995	4995	0
237	20250121	170200	163887615	4995	4995	4995	4995	0
238	20250121	170100	163887615	4995	4995	4995	4995	0
239	20250121	170000	163887615	4995	4995	4995	4995	0
240	20250121	165900	163887615	4995	4995	4995	4995	0
241	20250121	165800	163887615	4995	4995	4995	4995	0
242	20250121	165700	163887615	4995	4995	4995	4995	295
243	20250121	165600	163887615	4995	4995	4995	4995	0
244	20250121	165500	163887615	4995	4995	4995	4995	0
245	20250121	165400	163887615	4995	4995	4995	4995	0
246	20250121	165300	163887615	4995	4995	4995	4995	0
247	20250121	165200	163887615	4995	4995	4995	4995	0
248	20250121	165100	163887615	4995	4995	4995	4995	0
249	20250121	165000	163887615	4995	4995	4995	4995	0
250	20250121	164900	163887615	4995	4995	4995	4995	0
251	20250121	164800	163887615	4995	4995	4995	4995	0
252	20250121	164700	163887615	4995	4995	4995	4995	0
253	20250121	164600	163887615	4995	4995	4995	4995	0
254	20250121	164500	163887615	4995	4995	4995	4995	0
255	20250121	164400	163887615	4995	4995	4995	4995	0
256	20250121	164300	163887615	4995	4995	4995	4995	0
257	20250121	164200	163887615	4995	4995	4995	4995	0
258	20250121	164100	163887615	4995	4995	4995	4995	0
259	20250121	164000	163887615	4995	4995	4995	4995	0
260	20250121	163900	163887615	4995	4995	4995	4995	0
261	20250121	163800	163887615	4995	4995	4995	4995	0
262	20250121	163700	163887615	4995	4995	4995	4995	0
263	20250121	163600	163887615	4995	4995	4995	4995	0
264	20250121	163500	163887615	4995	4995	4995	4995	0
265	20250121	163400	163887615	4995	4995	4995	4995	0
266	20250121	163300	163887615	4995	4995	4995	4995	0
267	20250121	163200	163887615	4995	4995	4995	4995	0
268	20250121	163100	163887615	4995	4995	4995	4995	0
269	20250121	163000	163887615	4995	4995	4995	4995	0
270	20250121	162900	163887615	4995	4995	4995	4995	0
271	20250121	162800	163887615	4995	4995	4995	4995	0
272	20250121	162700	163887615	4995	4995	4995	4995	295
273	20250121	162600	163887615	4995	4995	4995	4995	0
274	20250121	162500	163887615	4995	4995	4995	4995	0
275	20250121	162400	163887615	4995	4995	4995	4995	0
276	20250121	162300	163887615	4995	4995	4995	4995	0
277	20250121	162200	163887615	4995	4995	4995	4995	0
278	20250121	162100	163887615	4995	4995	4995	4995	0
279	20250121	162000	163887615	4995	4995	4995	4995	0
280	20250121	161900	163887615	4995	4995	4995	4995	0
281	20250121	161800	163887615	4995	4995	4995	4995	0
282	20250121	161700	163887615	4995	4995	4995	4995	0
283	20250121	161600	163887615	4995	4995	4995	4995	0
284	20250121	161500	163887615	4995	4995	4995	4995	0
285	20250121	161400	163887615	4995	4995	4995	4995	0
286	20250121	161300	163887615	4995	4995	4995	4995	0
287	20250121	161200	163887615	4995	4995	4995	4995	0
288	20250121	161100	163887615	4995	4995	4995	4995	0
289	20250121	161000	163887615	4995	4995	4995	4995	0
290	20250121	160900	163887615	4995	4995	4995	4995	0
291	20250121	160800	163887615	4995	4995	4995	4995	0
292	20250121	160700	163887615	4995	4995	4995	4995	0
293	20250121	160600	163887615	4995	4995	4995	4995	0
294	20250121	160500	163887615	4995	4995	4995	4995	0
295	20250121	160400	163887615	4995	4995	4995	4995	0
296	20250121	160300	163887615	4995	4995	4995	4995	0
297	20250121	160200	163887615	4995	4995	4995	4995	0
298	20250121	160100	163887615	4995	4995	4995	4995	0
299	20250121	160000	163887615	4995	4995	4995	4995	0
300	20250121	155900	163887615	4995	4995	4995	4995	0
301	20250121	155800	163887615	4995	4995	4995	4995	0
302	20250121	155700	163887615	4995	4995	4995	4995	295
303	20250121	155600	163887615	4995	4995	4995	4995	0
304	20250121	155500	163887615	4995	4995	4995	4995	0
305	20250121	155400	163887615	4995	4995	4995	4995	0
306	20250121	155300	163887615	4995	4995	4995	4995	0
307	20250121	155200	163887615	4995	4995	4995	4995	0
308	20250121	155100	163887615	4995	4995	4995	4995	0
309	20250121	155000	163887615	4995	4995	4995	4995	0
310	20250121	154900	163887615	4995	4995	4995	4995	0
311	20250121	154800	163887615	4995	4995	4995	4995	0
312	20250121	154700	163887615	4995	4995	4995	4995	0
313	20250121	154600	163887615	4995	4995	4995	4995	0
314	20250121	154500	163887615	4995	4995	4995	4995	0
315	20250121	154400	163887615	4995	4995	4995	4995	0
316	20250121	154300	163887615	4995	4995	4995	4995	0
317	20250121	154200	163887615	4995	4995	4995	4995	0
318	20250121	154100	163887615	4995	4995	4995	4995	0
319	20250121	154000	163887615	4995	4995	4995	4995	0
320	20250121	153900	163887615	4995	4995	4995	4995	0
321	20250121	153800	163887615	4995	4995	4995	4995	0
322	20250121	153700	163887615	4995	4995	4995	4995	0
323	20250121	153600	163887615	4995	4995	4995	4995	0
324	20250121	153500	163887615	4995	4995	4995	4995	0
325	20250121	153400	163887615	4995	4995	4995	4995	0
326	20250121	153300	163887615	4995	4995	4995	4995	0
327	20250121	153200	163887615	4995	4995	4995	4995	0
328	20250121	153100	163887615	4995	4995	4995	4995	0
329	20250121	153000	163887615	4995	4995	4995	4995	295
330	20250121	152900	162414090	5000	5000	5000	5000	0
331	20250121	152800	162414090	5000	5000	5000	5000	0
332	20250121	152700	162414090	5000	5000	5000	5000	0
333	20250121	152600	162414090	5000	5000	5000	5000	0
334	20250121	152500	162414090	5000	5000	5000	5000	0
335	20250121	152400	162414090	5000	5000	5000	5000	0
336	20250121	152300	162414090	5000	5000	5000	5000	0
337	20250121	152200	162414090	5000	5000	5000	5000	0
338	20250121	152100	162414090	5000	5000	5000	5000	0
339	20250121	152000	162414090	5000	5000	5000	5000	0
340	20250121	151900	162414090	5000	5020	5040	5000	46
341	20250121	151800	162183720	5020	5040	5040	5020	360
342	20250121	151700	160369740	5040	5040	5040	5040	141
343	20250121	151600	159659100	5040	5040	5040	5040	279
344	20250121	151500	158252940	5040	5040	5040	5040	251
345	20250121	151400	156987900	5040	5040	5040	5040	0
346	20250121	151300	156987900	5040	5040	5040	5040	39
347	20250121	151200	156791340	5030	5030	5030	5030	0
348	20250121	151100	156791340	5030	5030	5030	5030	44
349	20250121	151000	156570020	5030	5030	5030	5030	0
350	20250121	150900	156570020	5030	5030	5030	5030	40
351	20250121	150800	156368820	5030	5030	5030	5030	1
352	20250121	150700	156363790	5020	5020	5020	5020	45
353	20250121	150600	156137890	5000	5000	5000	5000	18
354	20250121	150500	156047890	5030	5030	5030	5030	38
355	20250121	150400	155856750	5040	5040	5040	5040	1
356	20250121	150300	155851710	5040	5040	5040	5040	45
357	20250121	150200	155624910	5040	5040	5040	5040	0
358	20250121	150100	155624910	5040	5040	5040	5040	0
359	20250121	150000	155624910	5040	5040	5040	5040	38
360	20250121	145900	155433390	5040	5040	5040	5040	0
361	20250121	145800	155433390	5040	5030	5040	5030	69
362	20250121	145700	155085730	5030	5030	5030	5030	0
363	20250121	145600	155085730	5030	5030	5030	5030	40
364	20250121	145500	154884530	5030	5030	5030	5030	0
365	20250121	145400	154884530	5030	5030	5030	5030	41
366	20250121	145300	154678300	5040	5040	5040	5040	11
367	20250121	145200	154622860	5030	5030	5030	5030	42
368	20250121	145100	154411600	5030	5030	5030	5030	0
369	20250121	145000	154411600	5030	5030	5030	5030	43
370	20250121	144900	154195310	5030	5030	5030	5030	0
371	20250121	144800	154195310	5030	5030	5030	5030	40
372	20250121	144700	153994110	5000	5010	5010	5000	724
373	20250121	144600	150374100	5030	5030	5030	5030	95
374	20250121	144500	149896250	5030	5030	5030	5030	164
375	20250121	144400	149071330	5030	5030	5030	5030	0
376	20250121	144300	149071330	5030	5030	5030	5030	38
377	20250121	144200	148880190	5030	5030	5030	5030	0
378	20250121	144100	148880190	5030	5030	5030	5030	43
379	20250121	144000	148663900	5030	5030	5030	5030	0
380	20250121	143900	148663900	5030	5030	5030	5030	40
381	20250121	143800	148462700	5030	5030	5030	5030	0
382	20250121	143700	148462700	5030	5030	5030	5030	46
383	20250121	143600	148231320	5030	5030	5030	5030	1
384	20250121	143500	148226290	5030	5030	5030	5030	37
385	20250121	143400	148040180	5000	5000	5000	5000	38
386	20250121	143300	147850180	5030	5030	5030	5030	42
387	20250121	143200	147638920	5030	5030	5030	5030	3
388	20250121	143100	147623830	5030	5030	5030	5030	43
389	20250121	143000	147407540	5000	5010	5010	5000	1000
390	20250121	142900	142407520	5030	5030	5030	5030	0
391	20250121	142800	142407520	5030	5030	5030	5030	44
392	20250121	142700	142186200	5030	5030	5030	5030	0
393	20250121	142600	142186200	5030	5020	5030	5020	40
394	20250121	142500	141985010	5030	5030	5030	5030	0
395	20250121	142400	141985010	5030	5030	5030	5030	43
396	20250121	142300	141768720	5040	5040	5040	5040	0
397	20250121	142200	141768720	5040	5040	5040	5040	41
398	20250121	142100	141562080	5010	5010	5010	5010	401
399	20250121	142000	139553070	5030	5030	5030	5030	344
400	20250121	141900	137822750	5030	5030	5030	5030	1000
401	20250121	141800	132792750	5030	5030	5030	5030	40
402	20250121	141700	132591550	5030	5030	5030	5030	0
403	20250121	141600	132591550	5030	5030	5030	5030	43
404	20250121	141500	132375260	5030	5030	5030	5030	114
405	20250121	141400	131801840	5010	5010	5010	5010	200
406	20250121	141300	130799840	5040	5040	5040	5040	40
407	20250121	141200	130598240	5040	5040	5040	5040	0
408	20250121	141100	130598240	5040	5040	5040	5040	45
409	20250121	141000	130371440	5010	5010	5010	5010	38
410	20250121	140900	130181060	5040	5040	5040	5040	38
411	20250121	140800	129989540	5010	5010	5010	5010	0
412	20250121	140700	129989540	5010	5050	5050	5010	542
413	20250121	140600	127272420	5050	5050	5050	5050	0
414	20250121	140500	127272420	5050	5050	5050	5050	42
415	20250121	140400	127060320	5040	5040	5040	5040	0
416	20250121	140300	127060320	5040	5040	5040	5040	42
417	20250121	140200	126848640	5050	5050	5050	5050	0
418	20250121	140100	126848640	5050	5050	5050	5050	41
419	20250121	140000	126641590	5050	5050	5050	5050	20
420	20250121	135900	126540590	5050	5050	5050	5050	42
421	20250121	135800	126328490	5010	5010	5010	5010	0
422	20250121	135700	126328490	5010	5020	5020	5010	200
423	20250121	135600	125325490	5050	5050	5050	5050	41
424	20250121	135500	125118440	5050	5050	5050	5050	0
425	20250121	135400	125118440	5050	5050	5050	5050	46
426	20250121	135300	124886140	5050	5050	5050	5050	0
427	20250121	135200	124886140	5050	5050	5050	5050	38
428	20250121	135100	124694240	5050	5050	5050	5050	0
429	20250121	135000	124694240	5050	5050	5050	5050	43
430	20250121	134900	124477090	5020	5020	5020	5020	6
431	20250121	134800	124446970	5050	5050	5050	5050	40
432	20250121	134700	124244970	5050	5050	5050	5050	0
433	20250121	134600	124244970	5050	5050	5050	5050	44
434	20250121	134500	124022770	5050	5050	5050	5050	0
435	20250121	134400	124022770	5050	5050	5050	5050	39
436	20250121	134300	123825820	5050	5050	5050	5050	0
437	20250121	134200	123825820	5050	5050	5050	5050	0
438	20250121	134100	123825820	5050	5050	5050	5050	42
439	20250121	134000	123613720	5050	5020	5050	5020	102
440	20250121	133900	123101620	5050	5050	5050	5050	42
441	20250121	133800	122889520	5050	5050	5050	5050	0
442	20250121	133700	122889520	5050	5050	5050	5050	44
443	20250121	133600	122667320	5050	5050	5050	5050	0
444	20250121	133500	122667320	5050	5050	5050	5050	39
445	20250121	133400	122470370	5050	5050	5050	5050	0
446	20250121	133300	122470370	5050	5050	5050	5050	42
447	20250121	133200	122258270	5050	5050	5050	5050	0
448	20250121	133100	122258270	5050	5050	5050	5050	41
449	20250121	133000	122051220	5050	5050	5050	5050	0
450	20250121	132900	122051220	5050	5050	5050	5050	45
451	20250121	132800	121823970	5050	5050	5050	5050	0
452	20250121	132700	121823970	5050	5050	5050	5050	39
453	20250121	132600	121627020	5050	5050	5050	5050	0
454	20250121	132500	121627020	5050	5050	5050	5050	0
455	20250121	132400	121627020	5050	5050	5050	5050	43
456	20250121	132300	121409870	5050	5050	5050	5050	0
457	20250121	132200	121409870	5050	5050	5050	5050	40
458	20250121	132100	121207870	5040	5040	5040	5040	0
459	20250121	132000	121207870	5040	5040	5040	5040	45
460	20250121	131900	120981070	5040	5040	5040	5040	0
461	20250121	131800	120981070	5040	5040	5040	5040	38
462	20250121	131700	120789550	5040	5040	5040	5040	0
463	20250121	131600	120789550	5040	5050	5050	5040	58
464	20250121	131500	120496770	5050	5050	5050	5050	22
465	20250121	131400	120385670	5050	5050	5050	5050	38
466	20250121	131300	120193770	5050	5050	5050	5050	0
467	20250121	131200	120193770	5050	5050	5050	5050	42
468	20250121	131100	119981670	5050	5050	5050	5050	0
469	20250121	131000	119981670	5050	5050	5050	5050	0
470	20250121	130900	119981670	5050	5050	5050	5050	41
471	20250121	130800	119774620	5020	5020	5020	5020	0
472	20250121	130700	119774620	5020	5050	5050	5020	78
473	20250121	130600	119381710	5050	5050	5050	5050	0
474	20250121	130500	119381710	5050	5050	5050	5050	38
475	20250121	130400	119189810	5050	5050	5050	5050	0
476	20250121	130300	119189810	5050	5050	5050	5050	43
477	20250121	130200	118972660	5050	5050	5050	5050	0
478	20250121	130100	118972660	5050	5020	5050	5020	74
479	20250121	130000	118599950	5050	5050	5050	5050	0
480	20250121	125900	118599950	5050	5050	5050	5050	41
481	20250121	125800	118392900	5050	5050	5050	5050	0
482	20250121	125700	118392900	5050	5050	5050	5050	42
483	20250121	125600	118180800	5050	5050	5050	5050	0
484	20250121	125500	118180800	5050	5050	5050	5050	0
485	20250121	125400	118180800	5050	5020	5050	5020	75
486	20250121	125300	117803010	5020	5020	5020	5020	35
487	20250121	125200	117627310	5050	5050	5050	5050	41
488	20250121	125100	117420260	5050	5050	5050	5050	0
489	20250121	125000	117420260	5050	5050	5050	5050	42
490	20250121	124900	117208160	5050	5050	5050	5050	1000
491	20250121	124800	112158160	5050	5020	5050	5010	1743
492	20250121	124700	103379640	5020	5020	5020	5020	0
493	20250121	124600	103379640	5020	5020	5020	5020	45
494	20250121	124500	103153740	5020	5020	5020	5020	0
495	20250121	124400	103153740	5020	5020	5020	5020	38
496	20250121	124300	102962980	5020	5020	5020	5020	231
497	20250121	124200	101803360	5050	5050	5050	5050	42
498	20250121	124100	101591260	5050	5050	5050	5050	0
499	20250121	124000	101591260	5050	5050	5050	5050	41
500	20250121	123900	101384210	5050	5050	5050	5050	0
501	20250121	123800	101384210	5050	5050	5050	5050	0
502	20250121	123700	101384210	5050	5050	5050	5050	44
503	20250121	123600	101162010	5050	5050	5050	5050	0
504	20250121	123500	101162010	5050	5020	5050	5020	454
505	20250121	123400	98881730	5060	5060	5060	5060	0
506	20250121	123300	98881730	5060	5060	5060	5060	43
507	20250121	123200	98664150	5060	5060	5060	5060	0
508	20250121	123100	98664150	5060	5060	5060	5060	40
509	20250121	123000	98461750	5060	5060	5060	5060	0
510	20250121	122900	98461750	5060	5060	5060	5060	44
511	20250121	122800	98239110	5060	5060	5060	5060	0
512	20250121	122700	98239110	5060	5060	5060	5060	39
513	20250121	122600	98041770	5060	5060	5060	5060	0
514	20250121	122500	98041770	5060	5060	5060	5060	43
515	20250121	122400	97824190	5060	5060	5060	5060	0
516	20250121	122300	97824190	5060	5060	5060	5060	0
517	20250121	122200	97824190	5060	5060	5060	5020	132
518	20250121	122100	97157710	5060	5060	5060	5060	0
519	20250121	122000	97157710	5060	5060	5060	5060	41
520	20250121	121900	96950250	5060	5060	5060	5060	0
521	20250121	121800	96950250	5060	5060	5060	5060	42
522	20250121	121700	96737730	5060	5060	5060	5060	0
523	20250121	121600	96737730	5060	5060	5060	5060	45
524	20250121	121500	96510030	5060	5060	5060	5060	0
525	20250121	121400	96510030	5060	5060	5060	5060	38
526	20250121	121300	96317750	5060	5060	5060	5060	0
527	20250121	121200	96317750	5060	5060	5060	5060	42
528	20250121	121100	96105230	5060	5060	5060	5060	0
529	20250121	121000	96105230	5060	5060	5060	5060	42
530	20250121	120900	95892710	5060	5060	5060	5060	0
531	20250121	120800	95892710	5060	5060	5060	5060	44
532	20250121	120700	95670070	5060	5060	5060	5060	0
533	20250121	120600	95670070	5060	5060	5060	5060	0
534	20250121	120500	95670070	5060	5060	5060	5060	39
535	20250121	120400	95472730	5060	5060	5060	5060	0
536	20250121	120300	95472730	5060	5060	5060	5060	43
537	20250121	120200	95255150	5050	5050	5050	5050	600
538	20250121	120100	92225150	5050	5050	5050	5050	40
539	20250121	120000	92023150	5050	5050	5050	5050	0
540	20250121	115900	92023150	5050	5050	5050	5050	45
541	20250121	115800	91795900	5050	5050	5050	5050	0
542	20250121	115700	91795900	5050	5050	5050	5050	39
543	20250121	115600	91598950	5050	5050	5050	5050	0
544	20250121	115500	91598950	5050	5050	5050	5050	41
545	20250121	115400	91391900	5030	5030	5030	5030	1
546	20250121	115300	91386870	5050	5050	5050	5050	58
547	20250121	115200	91093970	5050	5050	5050	5050	0
548	20250121	115100	91093970	5050	5050	5050	5050	0
549	20250121	115000	91093970	5050	5050	5050	5050	44
550	20250121	114900	90871770	5050	5050	5050	5050	0
551	20250121	114800	90871770	5050	5050	5050	5050	39
552	20250121	114700	90674820	5050	5050	5050	5050	0
553	20250121	114600	90674820	5050	5050	5050	5050	46
554	20250121	114500	90442520	5050	5050	5050	5050	0
555	20250121	114400	90442520	5050	5050	5050	5050	38
556	20250121	114300	90250620	5050	5050	5050	5050	0
557	20250121	114200	90250620	5050	5050	5050	5050	43
558	20250121	114100	90033470	5050	5050	5050	5050	0
559	20250121	114000	90033470	5050	5050	5050	5050	40
560	20250121	113900	89831470	5050	5050	5050	5050	100
561	20250121	113800	89326470	5050	5050	5050	5050	43
562	20250121	113700	89109320	5050	5050	5050	5050	0
563	20250121	113600	89109320	5050	5050	5050	5050	40
564	20250121	113500	88907320	5050	5050	5050	5050	0
565	20250121	113400	88907320	5050	5050	5050	5050	0
566	20250121	113300	88907320	5050	5050	5050	5050	42
567	20250121	113200	88695220	5050	5050	5050	5050	55
568	20250121	113100	88417470	5040	5040	5040	5040	247
569	20250121	113000	87172590	5040	5040	5040	5040	0
570	20250121	112900	87172590	5040	5040	5040	5040	45
571	20250121	112800	86945790	5040	5040	5040	5040	18
572	20250121	112700	86855070	5030	5030	5030	5030	89
573	20250121	112600	86407400	5030	5030	5030	5030	0
574	20250121	112500	86407400	5030	5030	5030	5030	43
575	20250121	112400	86191110	5030	5030	5030	5030	0
576	20250121	112300	86191110	5030	5030	5030	5030	40
577	20250121	112200	85989910	5030	5030	5030	5030	0
578	20250121	112100	85989910	5030	5030	5030	5030	44
579	20250121	112000	85768590	5030	5030	5030	5030	0
580	20250121	111900	85768590	5030	5030	5030	5030	0
581	20250121	111800	85768590	5030	5030	5030	5030	40
582	20250121	111700	85567390	5030	5030	5030	5030	0
583	20250121	111600	85567390	5030	5030	5030	5030	44
584	20250121	111500	85346070	5030	5030	5030	5030	0
585	20250121	111400	85346070	5030	5030	5030	5030	39
586	20250121	111300	85149900	5010	5010	5010	5010	0
587	20250121	111200	85149900	5010	4995	5010	4995	48
588	20250121	111100	84909465	5010	5010	5010	5010	0
589	20250121	111000	84909465	5010	5010	5010	5010	38
590	20250121	110900	84719085	5010	5010	5010	5010	0
591	20250121	110800	84719085	5010	5010	5010	5010	45
592	20250121	110700	84493635	4995	4995	4995	4995	1000
593	20250121	110600	79498635	5030	5030	5030	5030	39
594	20250121	110500	79302465	5030	5030	5030	5030	0
595	20250121	110400	79302465	5030	5030	5030	5030	41
596	20250121	110300	79096235	5000	5000	5000	5000	0
597	20250121	110200	79096235	5000	5000	5000	5000	0
598	20250121	110100	79096235	5000	5000	5000	5000	0
599	20250121	110000	79096235	5000	5000	5000	5000	0
600	20250121	105900	79096235	5000	5000	5000	5000	0
601	20250121	105800	79096235	5000	5000	5000	5000	150
602	20250121	105700	78346235	5000	5010	5010	5000	755
603	20250121	105600	74569435	5010	5010	5010	5010	0
604	20250121	105500	74569435	5010	5010	5010	5010	0
605	20250121	105400	74569435	5010	5010	5010	5010	0
606	20250121	105300	74569435	5010	5010	5010	5010	0
607	20250121	105200	74569435	5010	5010	5010	5010	0
608	20250121	105100	74569435	5010	5010	5010	5010	0
609	20250121	105000	74569435	5010	5010	5010	5010	0
610	20250121	104900	74569435	5010	5010	5010	5010	0
611	20250121	104800	74569435	5010	5010	5010	5010	0
612	20250121	104700	74569435	5010	5010	5010	5010	0
613	20250121	104600	74569435	5010	5010	5010	5010	0
614	20250121	104500	74569435	5010	5010	5010	5010	0
615	20250121	104400	74569435	5010	5010	5010	5010	9
616	20250121	104300	74524345	5050	5050	5050	5050	0
617	20250121	104200	74524345	5050	5050	5050	5050	0
618	20250121	104100	74524345	5050	5050	5050	5050	0
619	20250121	104000	74524345	5050	5050	5050	5050	0
620	20250121	103900	74524345	5050	5050	5050	5050	0
621	20250121	103800	74524345	5050	5050	5050	5050	0
622	20250121	103700	74524345	5050	5050	5050	5050	0
623	20250121	103600	74524345	5050	5050	5050	5050	0
624	20250121	103500	74524345	5050	5050	5050	5050	0
625	20250121	103400	74524345	5050	5050	5050	5050	0
626	20250121	103300	74524345	5050	5050	5050	5050	0
627	20250121	103200	74524345	5050	5050	5050	5050	0
628	20250121	103100	74524345	5050	5050	5050	5050	0
629	20250121	103000	74524345	5050	5050	5050	5050	0
630	20250121	102900	74524345	5050	5050	5050	5050	0
631	20250121	102800	74524345	5050	5050	5050	5050	0
632	20250121	102700	74524345	5050	5050	5050	5050	0
633	20250121	102600	74524345	5050	5050	5050	5050	0
634	20250121	102500	74524345	5050	5050	5050	5050	0
635	20250121	102400	74524345	5050	5050	5050	5050	0
636	20250121	102300	74524345	5050	5050	5050	5050	0
637	20250121	102200	74524345	5050	5050	5050	5050	0
638	20250121	102100	74524345	5050	5050	5050	5050	0
639	20250121	102000	74524345	5050	5050	5050	5050	0
640	20250121	101900	74524345	5050	5050	5050	5050	5
641	20250121	101800	74499095	5020	5020	5020	5020	0
642	20250121	101700	74499095	5020	5020	5020	5020	19
643	20250121	101600	74403715	5050	5050	5050	5050	0
644	20250121	101500	74403715	5050	4995	5050	4995	1360
645	20250121	101400	67589990	4990	4990	4990	4990	0
646	20250121	101300	67589990	4990	4990	4990	4990	0
647	20250121	101200	67589990	4990	4990	4990	4990	100
648	20250121	101100	67090990	4975	4970	4975	4970	2
649	20250121	101000	67081045	4965	4975	4975	4965	212
650	20250121	100900	66026355	4960	4990	4990	4960	858
651	20250121	100800	61756085	4990	4990	4990	4990	0
652	20250121	100700	61756085	4990	4990	4990	4990	0
653	20250121	100600	61756085	4990	4990	4990	4990	0
654	20250121	100500	61756085	4990	4990	4990	4990	0
655	20250121	100400	61756085	4990	4990	4990	4990	0
656	20250121	100300	61756085	4990	4990	4990	4990	0
657	20250121	100200	61756085	4990	4990	4990	4990	0
658	20250121	100100	61756085	4990	4990	4990	4990	460
659	20250121	100000	59460685	5000	5000	5000	5000	0
660	20250121	095900	59460685	5000	5000	5000	5000	0
661	20250121	095800	59460685	5000	5000	5000	5000	211
662	20250121	095700	58405685	4990	4990	4990	4990	0
663	20250121	095600	58405685	4990	4990	4990	4990	0
664	20250121	095500	58405685	4990	4995	4995	4990	710
665	20250121	095400	54861760	5010	5010	5010	5010	0
666	20250121	095300	54861760	5010	5010	5010	5000	467
667	20250121	095200	52524220	5040	5040	5040	5040	0
668	20250121	095100	52524220	5040	5040	5040	5040	0
669	20250121	095000	52524220	5040	5040	5040	5040	1
670	20250121	094900	52519180	5040	5040	5040	5040	48
671	20250121	094800	52277260	5040	5020	5040	5020	110
672	20250121	094700	51724890	5030	5030	5030	5030	0
673	20250121	094600	51724890	5030	5030	5030	5030	0
674	20250121	094500	51724890	5030	5030	5030	5030	10
675	20250121	094400	51674590	5030	5030	5030	5030	108
676	20250121	094300	51131350	5030	5030	5030	5030	0
677	20250121	094200	51131350	5030	5010	5030	5010	30
678	20250121	094100	50980900	5010	5010	5010	5010	200
679	20250121	094000	49978900	5010	5010	5010	5010	0
680	20250121	093900	49978900	5010	5010	5010	5010	0
681	20250121	093800	49978900	5010	5010	5010	5010	0
682	20250121	093700	49978900	5010	5010	5010	5010	0
683	20250121	093600	49978900	5010	5010	5010	5010	0
684	20250121	093500	49978900	5010	5010	5010	5010	0
685	20250121	093400	49978900	5010	5000	5010	5000	78
686	20250121	093300	49588240	4970	4970	4970	4970	0
687	20250121	093200	49588240	4970	4970	4970	4970	0
688	20250121	093100	49588240	4970	4970	4970	4970	0
689	20250121	093000	49588240	4970	4970	4970	4970	953
690	20250121	092900	44851830	5010	4985	5010	4975	313
691	20250121	092800	43292475	4975	4975	4975	4975	171
692	20250121	092700	42441750	4970	5000	5000	4960	1501
693	20250121	092600	34949890	5000	5020	5020	5000	123
694	20250121	092500	34334870	5000	5000	5000	5000	0
695	20250121	092400	34334870	5000	5000	5000	5000	700
696	20250121	092300	30834870	5030	5030	5030	5030	0
697	20250121	092200	30834870	5030	5030	5030	5030	955
698	20250121	092100	26031220	5030	5030	5030	5030	50
699	20250121	092000	25779720	5030	5030	5030	5030	0
700	20250121	091900	25779720	5030	5040	5040	5030	361
701	20250121	091800	23963870	5050	5050	5050	5050	0
702	20250121	091700	23963870	5050	5050	5050	5050	0
703	20250121	091600	23963870	5050	5050	5050	5050	1
704	20250121	091500	23958820	5040	5040	5040	5040	11
705	20250121	091400	23903380	5060	5040	5060	5040	105
706	20250121	091300	23373880	5040	5030	5040	5030	70
707	20250121	091200	23021630	5030	5030	5030	5030	0
708	20250121	091100	23021630	5030	5030	5030	5030	36
709	20250121	091000	22840550	5030	5030	5030	5030	0
710	20250121	090900	22840550	5030	5010	5030	5010	3583
711	20250121	090800	4889700	5010	4990	5010	4990	601
712	20250121	090700	1880690	5000	5020	5020	5000	114
713	20250121	090600	1308690	5020	5020	5020	5020	3
714	20250121	090500	1293630	5020	5020	5020	5020	20
715	20250121	090400	1193230	5020	5020	5020	5020	0
716	20250121	090300	1193230	5020	5020	5020	5020	0
717	20250121	090200	1193230	5020	4985	5020	4985	7
718	20250121	090100	1158300	4950	4950	4950	4950	0
719	20250121	090000	1158300	4950	4950	4950	4950	234