KissMeData/032850/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191500	169635230	5030	5030	5030	5030	1923
3	20250116	191400	169635230	5030	5030	5030	5030	0
4	20250116	191300	169635230	5030	5030	5030	5030	0
5	20250116	191200	169635230	5030	5030	5030	5030	0
6	20250116	191100	169635230	5030	5030	5030	5030	0
7	20250116	191000	169635230	5030	5030	5030	5030	0
8	20250116	190900	169635230	5030	5030	5030	5030	0
9	20250116	190800	169635230	5030	5030	5030	5030	0
10	20250116	190700	169635230	5030	5030	5030	5030	0
11	20250116	190600	169635230	5030	5030	5030	5030	0
12	20250116	190500	169635230	5030	5030	5030	5030	0
13	20250116	190400	169635230	5030	5030	5030	5030	0
14	20250116	190300	169635230	5030	5030	5030	5030	0
15	20250116	190200	169635230	5030	5030	5030	5030	0
16	20250116	190100	169635230	5030	5030	5030	5030	0
17	20250116	190000	169635230	5030	5030	5030	5030	0
18	20250116	185900	169635230	5030	5030	5030	5030	0
19	20250116	185800	169635230	5030	5030	5030	5030	0
20	20250116	185700	169635230	5030	5030	5030	5030	0
21	20250116	185600	169635230	5030	5030	5030	5030	0
22	20250116	185500	169635230	5030	5030	5030	5030	0
23	20250116	185400	169635230	5030	5030	5030	5030	0
24	20250116	185300	169635230	5030	5030	5030	5030	0
25	20250116	185200	169635230	5030	5030	5030	5030	0
26	20250116	185100	169635230	5030	5030	5030	5030	0
27	20250116	185000	169635230	5030	5030	5030	5030	0
28	20250116	184900	169635230	5030	5030	5030	5030	0
29	20250116	184800	169635230	5030	5030	5030	5030	0
30	20250116	184700	169635230	5030	5030	5030	5030	0
31	20250116	184600	169635230	5030	5030	5030	5030	0
32	20250116	184500	169635230	5030	5030	5030	5030	1923
33	20250116	184400	169635230	5030	5030	5030	5030	0
34	20250116	184300	169635230	5030	5030	5030	5030	0
35	20250116	184200	169635230	5030	5030	5030	5030	0
36	20250116	184100	169635230	5030	5030	5030	5030	0
37	20250116	184000	169635230	5030	5030	5030	5030	0
38	20250116	183900	169635230	5030	5030	5030	5030	0
39	20250116	183800	169635230	5030	5030	5030	5030	0
40	20250116	183700	169635230	5030	5030	5030	5030	0
41	20250116	183600	169635230	5030	5030	5030	5030	0
42	20250116	183500	169635230	5030	5030	5030	5030	0
43	20250116	183400	169635230	5030	5030	5030	5030	0
44	20250116	183300	169635230	5030	5030	5030	5030	0
45	20250116	183200	169635230	5030	5030	5030	5030	0
46	20250116	183100	169635230	5030	5030	5030	5030	0
47	20250116	183000	169635230	5030	5030	5030	5030	0
48	20250116	182900	169635230	5030	5030	5030	5030	0
49	20250116	182800	169635230	5030	5030	5030	5030	0
50	20250116	182700	169635230	5030	5030	5030	5030	0
51	20250116	182600	169635230	5030	5030	5030	5030	0
52	20250116	182500	169635230	5030	5030	5030	5030	0
53	20250116	182400	169635230	5030	5030	5030	5030	0
54	20250116	182300	169635230	5030	5030	5030	5030	0
55	20250116	182200	169635230	5030	5030	5030	5030	0
56	20250116	182100	169635230	5030	5030	5030	5030	0
57	20250116	182000	169635230	5030	5030	5030	5030	0
58	20250116	181900	169635230	5030	5030	5030	5030	0
59	20250116	181800	169635230	5030	5030	5030	5030	0
60	20250116	181700	169635230	5030	5030	5030	5030	0
61	20250116	181600	169635230	5030	5030	5030	5030	0
62	20250116	181500	169635230	5030	5030	5030	5030	1923
63	20250116	181400	169635230	5030	5030	5030	5030	0
64	20250116	181300	169635230	5030	5030	5030	5030	0
65	20250116	181200	169635230	5030	5030	5030	5030	0
66	20250116	181100	169635230	5030	5030	5030	5030	0
67	20250116	181000	169635230	5030	5030	5030	5030	0
68	20250116	180900	169635230	5030	5030	5030	5030	0
69	20250116	180800	169635230	5030	5030	5030	5030	0
70	20250116	180700	169635230	5030	5030	5030	5030	0
71	20250116	180600	169635230	5030	5030	5030	5030	0
72	20250116	180500	169635230	5030	5030	5030	5030	0
73	20250116	180400	169635230	5030	5030	5030	5030	0
74	20250116	180300	169635230	5030	5030	5030	5030	0
75	20250116	180200	169635230	5030	5030	5030	5030	0
76	20250116	180100	169635230	5030	5030	5030	5030	0
77	20250116	180000	169635230	5030	5030	5030	5030	0
78	20250116	175900	169635230	5030	5030	5030	5030	0
79	20250116	175800	169635230	5030	5030	5030	5030	0
80	20250116	175700	169635230	5030	5030	5030	5030	0
81	20250116	175600	169635230	5030	5030	5030	5030	0
82	20250116	175500	169635230	5030	5030	5030	5030	0
83	20250116	175400	169635230	5030	5030	5030	5030	0
84	20250116	175300	169635230	5030	5030	5030	5030	0
85	20250116	175200	169635230	5030	5030	5030	5030	0
86	20250116	175100	169635230	5030	5030	5030	5030	0
87	20250116	175000	169635230	5030	5030	5030	5030	0
88	20250116	174900	169635230	5030	5030	5030	5030	0
89	20250116	174800	169635230	5030	5030	5030	5030	0
90	20250116	174700	169635230	5030	5030	5030	5030	0
91	20250116	174600	169635230	5030	5030	5030	5030	0
92	20250116	174500	169635230	5030	5030	5030	5030	1923
93	20250116	174400	169635230	5030	5030	5030	5030	0
94	20250116	174300	169635230	5030	5030	5030	5030	0
95	20250116	174200	169635230	5030	5030	5030	5030	0
96	20250116	174100	169635230	5030	5030	5030	5030	0
97	20250116	174000	169635230	5030	5030	5030	5030	0
98	20250116	173900	169635230	5030	5030	5030	5030	0
99	20250116	173800	169635230	5030	5030	5030	5030	0
100	20250116	173700	169635230	5030	5030	5030	5030	0
101	20250116	173600	169635230	5030	5030	5030	5030	0
102	20250116	173500	169635230	5030	5030	5030	5030	0
103	20250116	173400	169635230	5030	5030	5030	5030	0
104	20250116	173300	169635230	5030	5030	5030	5030	0
105	20250116	173200	169635230	5030	5030	5030	5030	0
106	20250116	173100	169635230	5030	5030	5030	5030	0
107	20250116	173000	169635230	5030	5030	5030	5030	0
108	20250116	172900	169635230	5030	5030	5030	5030	0
109	20250116	172800	169635230	5030	5030	5030	5030	0
110	20250116	172700	169635230	5030	5030	5030	5030	0
111	20250116	172600	169635230	5030	5030	5030	5030	0
112	20250116	172500	169635230	5030	5030	5030	5030	0
113	20250116	172400	169635230	5030	5030	5030	5030	0
114	20250116	172300	169635230	5030	5030	5030	5030	0
115	20250116	172200	169635230	5030	5030	5030	5030	0
116	20250116	172100	169635230	5030	5030	5030	5030	0
117	20250116	172000	169635230	5030	5030	5030	5030	0
118	20250116	171900	169635230	5030	5030	5030	5030	0
119	20250116	171800	169635230	5030	5030	5030	5030	0
120	20250116	171700	169635230	5030	5030	5030	5030	0
121	20250116	171600	169635230	5030	5030	5030	5030	0
122	20250116	171500	169635230	5030	5030	5030	5030	1923
123	20250116	171400	169635230	5030	5030	5030	5030	0
124	20250116	171300	169635230	5030	5030	5030	5030	0
125	20250116	171200	169635230	5030	5030	5030	5030	0
126	20250116	171100	169635230	5030	5030	5030	5030	0
127	20250116	171000	169635230	5030	5030	5030	5030	0
128	20250116	170900	169635230	5030	5030	5030	5030	0
129	20250116	170800	169635230	5030	5030	5030	5030	0
130	20250116	170700	169635230	5030	5030	5030	5030	0
131	20250116	170600	169635230	5030	5030	5030	5030	0
132	20250116	170500	169635230	5030	5030	5030	5030	0
133	20250116	170400	169635230	5030	5030	5030	5030	0
134	20250116	170300	169635230	5030	5030	5030	5030	0
135	20250116	170200	169635230	5030	5030	5030	5030	0
136	20250116	170100	169635230	5030	5030	5030	5030	0
137	20250116	170000	169635230	5030	5030	5030	5030	0
138	20250116	165900	169635230	5030	5030	5030	5030	0
139	20250116	165800	169635230	5030	5030	5030	5030	0
140	20250116	165700	169635230	5030	5030	5030	5030	0
141	20250116	165600	169635230	5030	5030	5030	5030	0
142	20250116	165500	169635230	5030	5030	5030	5030	0
143	20250116	165400	169635230	5030	5030	5030	5030	0
144	20250116	165300	169635230	5030	5030	5030	5030	0
145	20250116	165200	169635230	5030	5030	5030	5030	0
146	20250116	165100	169635230	5030	5030	5030	5030	0
147	20250116	165000	169635230	5030	5030	5030	5030	0
148	20250116	164900	169635230	5030	5030	5030	5030	0
149	20250116	164800	169635230	5030	5030	5030	5030	0
150	20250116	164700	169635230	5030	5030	5030	5030	0
151	20250116	164600	169635230	5030	5030	5030	5030	0
152	20250116	164500	169635230	5030	5030	5030	5030	1923
153	20250116	164400	169635230	5030	5030	5030	5030	0
154	20250116	164300	169635230	5030	5030	5030	5030	0
155	20250116	164200	169635230	5030	5030	5030	5030	0
156	20250116	164100	169635230	5030	5030	5030	5030	0
157	20250116	164000	169635230	5030	5030	5030	5030	0
158	20250116	163900	169635230	5030	5030	5030	5030	0
159	20250116	163800	169635230	5030	5030	5030	5030	0
160	20250116	163700	169635230	5030	5030	5030	5030	0
161	20250116	163600	169635230	5030	5030	5030	5030	0
162	20250116	163500	169635230	5030	5030	5030	5030	0
163	20250116	163400	169635230	5030	5030	5030	5030	0
164	20250116	163300	169635230	5030	5030	5030	5030	0
165	20250116	163200	169635230	5030	5030	5030	5030	0
166	20250116	163100	169635230	5030	5030	5030	5030	0
167	20250116	163000	169635230	5030	5030	5030	5030	0
168	20250116	162900	169635230	5030	5030	5030	5030	0
169	20250116	162800	169635230	5030	5030	5030	5030	0
170	20250116	162700	169635230	5030	5030	5030	5030	0
171	20250116	162600	169635230	5030	5030	5030	5030	0
172	20250116	162500	169635230	5030	5030	5030	5030	0
173	20250116	162400	169635230	5030	5030	5030	5030	0
174	20250116	162300	169635230	5030	5030	5030	5030	0
175	20250116	162200	169635230	5030	5030	5030	5030	0
176	20250116	162100	169635230	5030	5030	5030	5030	0
177	20250116	162000	169635230	5030	5030	5030	5030	0
178	20250116	161900	169635230	5030	5030	5030	5030	0
179	20250116	161800	169635230	5030	5030	5030	5030	0
180	20250116	161700	169635230	5030	5030	5030	5030	0
181	20250116	161600	169635230	5030	5030	5030	5030	0
182	20250116	161500	169635230	5030	5030	5030	5030	1923
183	20250116	161400	169635230	5030	5030	5030	5030	0
184	20250116	161300	169635230	5030	5030	5030	5030	0
185	20250116	161200	169635230	5030	5030	5030	5030	0
186	20250116	161100	169635230	5030	5030	5030	5030	0
187	20250116	161000	169635230	5030	5030	5030	5030	0
188	20250116	160900	169635230	5030	5030	5030	5030	0
189	20250116	160800	169635230	5030	5030	5030	5030	0
190	20250116	160700	169635230	5030	5030	5030	5030	0
191	20250116	160600	169635230	5030	5030	5030	5030	0
192	20250116	160500	169635230	5030	5030	5030	5030	0
193	20250116	160400	169635230	5030	5030	5030	5030	0
194	20250116	160300	169635230	5030	5030	5030	5030	0
195	20250116	160200	169635230	5030	5030	5030	5030	0
196	20250116	160100	169635230	5030	5030	5030	5030	0
197	20250116	160000	169635230	5030	5030	5030	5030	0
198	20250116	155900	169635230	5030	5030	5030	5030	0
199	20250116	155800	169635230	5030	5030	5030	5030	0
200	20250116	155700	169635230	5030	5030	5030	5030	0
201	20250116	155600	169635230	5030	5030	5030	5030	0
202	20250116	155500	169635230	5030	5030	5030	5030	0
203	20250116	155400	169635230	5030	5030	5030	5030	0
204	20250116	155300	169635230	5030	5030	5030	5030	0
205	20250116	155200	169635230	5030	5030	5030	5030	0
206	20250116	155100	169635230	5030	5030	5030	5030	0
207	20250116	155000	169635230	5030	5030	5030	5030	0
208	20250116	154900	169635230	5030	5030	5030	5030	0
209	20250116	154800	169635230	5030	5030	5030	5030	0
210	20250116	154700	169635230	5030	5030	5030	5030	0
211	20250116	154600	169635230	5030	5030	5030	5030	0
212	20250116	154500	169635230	5030	5030	5030	5030	1923
213	20250116	154400	169635230	5030	5030	5030	5030	0
214	20250116	154300	169635230	5030	5030	5030	5030	0
215	20250116	154200	169635230	5030	5030	5030	5030	0
216	20250116	154100	169635230	5030	5030	5030	5030	0
217	20250116	154000	169635230	5030	5030	5030	5030	0
218	20250116	153900	169635230	5030	5030	5030	5030	0
219	20250116	153800	169635230	5030	5030	5030	5030	0
220	20250116	153700	169635230	5030	5030	5030	5030	0
221	20250116	153600	169635230	5030	5030	5030	5030	0
222	20250116	153500	169635230	5030	5030	5030	5030	0
223	20250116	153400	169635230	5030	5030	5030	5030	0
224	20250116	153300	169635230	5030	5030	5030	5030	0
225	20250116	153200	169635230	5030	5030	5030	5030	0
226	20250116	153100	169635230	5030	5030	5030	5030	0
227	20250116	153000	169635230	5030	5030	5030	5030	1923
228	20250116	152900	159962540	5020	5020	5020	5020	0
229	20250116	152800	159962540	5020	5020	5020	5020	0
230	20250116	152700	159962540	5020	5020	5020	5020	0
231	20250116	152600	159962540	5020	5020	5020	5020	0
232	20250116	152500	159962540	5020	5020	5020	5020	0
233	20250116	152400	159962540	5020	5020	5020	5020	0
234	20250116	152300	159962540	5020	5020	5020	5020	0
235	20250116	152200	159962540	5020	5020	5020	5020	0
236	20250116	152100	159962540	5020	5020	5020	5020	0
237	20250116	152000	159962540	5020	5020	5020	5020	0
238	20250116	151900	159962540	5020	5020	5020	5020	80
239	20250116	151800	159560940	5020	5020	5020	5020	0
240	20250116	151700	159560940	5020	5020	5020	5020	0
241	20250116	151600	159560940	5020	5020	5020	5020	50
242	20250116	151500	159309940	5030	5030	5030	5030	0
243	20250116	151400	159309940	5030	5030	5030	5030	27
244	20250116	151300	159174130	5020	5020	5020	5020	0
245	20250116	151200	159174130	5020	5020	5020	5020	0
246	20250116	151100	159174130	5020	5020	5020	5020	0
247	20250116	151000	159174130	5020	5020	5020	5020	0
248	20250116	150900	159174130	5020	5020	5020	5020	0
249	20250116	150800	159174130	5020	5020	5020	5020	0
250	20250116	150700	159174130	5020	5020	5020	5020	0
251	20250116	150600	159174130	5020	5020	5020	5020	0
252	20250116	150500	159174130	5020	5020	5020	5020	0
253	20250116	150400	159174130	5020	5020	5020	5020	22
254	20250116	150300	159063690	5030	5030	5030	5030	0
255	20250116	150200	159063690	5030	5030	5030	5030	0
256	20250116	150100	159063690	5030	5030	5030	5030	0
257	20250116	150000	159063690	5030	5030	5030	5030	0
258	20250116	145900	159063690	5030	5030	5030	5030	1
259	20250116	145800	159058660	5030	5030	5030	5030	0
260	20250116	145700	159058660	5030	5030	5030	5030	2
261	20250116	145600	159048600	5020	5020	5020	5020	5
262	20250116	145500	159023500	5030	5030	5030	5030	0
263	20250116	145400	159023500	5030	5030	5030	5030	1
264	20250116	145300	159018470	5030	5030	5030	5030	0
265	20250116	145200	159018470	5030	5030	5030	5030	0
266	20250116	145100	159018470	5030	5030	5030	5030	0
267	20250116	145000	159018470	5030	5040	5040	5030	804
268	20250116	144900	154973350	5030	5030	5030	5030	323
269	20250116	144800	153348660	5030	5030	5030	5030	0
270	20250116	144700	153348660	5030	5030	5030	5030	0
271	20250116	144600	153348660	5030	5030	5030	5030	0
272	20250116	144500	153348660	5030	5030	5030	5030	0
273	20250116	144400	153348660	5030	5030	5030	5030	0
274	20250116	144300	153348660	5030	5030	5030	5030	0
275	20250116	144200	153348660	5030	5030	5030	5030	10
276	20250116	144100	153298360	5030	5030	5030	5030	9
277	20250116	144000	153253090	5030	5030	5030	5030	0
278	20250116	143900	153253090	5030	5030	5030	5030	1
279	20250116	143800	153248060	5030	5030	5030	5030	20
280	20250116	143700	153147460	5030	5030	5030	5030	0
281	20250116	143600	153147460	5030	5030	5030	5030	3
282	20250116	143500	153132370	5020	5020	5020	5020	31
283	20250116	143400	152976750	5030	5030	5030	5030	0
284	20250116	143300	152976750	5030	5030	5030	5030	0
285	20250116	143200	152976750	5030	5030	5030	5030	0
286	20250116	143100	152976750	5030	5030	5030	5030	0
287	20250116	143000	152976750	5030	5030	5030	5030	0
288	20250116	142900	152976750	5030	5030	5030	5030	0
289	20250116	142800	152976750	5030	5030	5030	5030	30
290	20250116	142700	152825850	5030	5030	5030	5030	0
291	20250116	142600	152825850	5030	5030	5030	5030	0
292	20250116	142500	152825850	5030	5030	5030	5030	0
293	20250116	142400	152825850	5030	5030	5030	5030	0
294	20250116	142300	152825850	5030	5030	5030	5030	0
295	20250116	142200	152825850	5030	5030	5030	5030	0
296	20250116	142100	152825850	5030	5030	5030	5030	20
297	20250116	142000	152725250	5030	5030	5030	5030	1
298	20250116	141900	152720220	5030	5030	5030	5030	0
299	20250116	141800	152720220	5030	5030	5030	5030	0
300	20250116	141700	152720220	5030	5030	5030	5030	0
301	20250116	141600	152720220	5030	5030	5030	5030	0
302	20250116	141500	152720220	5030	5030	5030	5030	0
303	20250116	141400	152720220	5030	5030	5030	5030	37
304	20250116	141300	152534110	5030	5030	5030	5030	0
305	20250116	141200	152534110	5030	5030	5030	5030	0
306	20250116	141100	152534110	5030	5030	5030	5030	0
307	20250116	141000	152534110	5030	5030	5030	5030	0
308	20250116	140900	152534110	5030	5030	5030	5030	0
309	20250116	140800	152534110	5030	5030	5030	5030	0
310	20250116	140700	152534110	5030	5030	5030	5030	0
311	20250116	140600	152534110	5030	5030	5030	5030	0
312	20250116	140500	152534110	5030	5030	5030	5030	0
313	20250116	140400	152534110	5030	5030	5030	5030	0
314	20250116	140300	152534110	5030	5030	5030	5030	0
315	20250116	140200	152534110	5030	5030	5030	5030	0
316	20250116	140100	152534110	5030	5030	5030	5030	0
317	20250116	140000	152534110	5030	5030	5030	5030	10
318	20250116	135900	152483810	5040	5040	5040	5040	0
319	20250116	135800	152483810	5040	5040	5040	5040	0
320	20250116	135700	152483810	5040	5040	5040	5040	0
321	20250116	135600	152483810	5040	5040	5040	5040	10
322	20250116	135500	152433410	5040	5040	5040	5040	2
323	20250116	135400	152423330	5000	5020	5020	5000	1000
324	20250116	135300	147410730	5030	5030	5030	5030	5
325	20250116	135200	147385580	5020	5030	5030	5020	52
326	20250116	135100	147124030	5040	5040	5040	5040	0
327	20250116	135000	147124030	5040	5040	5040	5040	0
328	20250116	134900	147124030	5040	5040	5040	5040	0
329	20250116	134800	147124030	5040	5040	5040	5040	0
330	20250116	134700	147124030	5040	5040	5040	5040	54
331	20250116	134600	146851870	5040	5040	5040	5040	2
332	20250116	134500	146841790	5030	5030	5030	5030	0
333	20250116	134400	146841790	5030	5030	5030	5030	0
334	20250116	134300	146841790	5030	5030	5030	5030	0
335	20250116	134200	146841790	5030	5030	5030	5030	0
336	20250116	134100	146841790	5030	5030	5030	5030	0
337	20250116	134000	146841790	5030	5030	5030	5030	0
338	20250116	133900	146841790	5030	5030	5030	5030	2
339	20250116	133800	146831730	5030	5030	5030	5030	0
340	20250116	133700	146831730	5030	5030	5030	5030	0
341	20250116	133600	146831730	5030	5030	5030	5030	3
342	20250116	133500	146816640	5030	5030	5030	5030	0
343	20250116	133400	146816640	5030	5030	5030	5030	20
344	20250116	133300	146716040	5040	5040	5040	5040	1
345	20250116	133200	146711000	5040	5040	5040	5040	31
346	20250116	133100	146554760	5030	5030	5030	5030	19
347	20250116	133000	146459190	5030	5030	5030	5030	22
348	20250116	132900	146348530	5030	5030	5030	5030	9
349	20250116	132800	146303260	5030	5030	5030	5030	0
350	20250116	132700	146303260	5030	5030	5030	5030	0
351	20250116	132600	146303260	5030	5030	5030	5030	0
352	20250116	132500	146303260	5030	5030	5030	5030	0
353	20250116	132400	146303260	5030	5030	5030	5030	0
354	20250116	132300	146303260	5030	5030	5030	5030	0
355	20250116	132200	146303260	5030	5030	5030	5030	0
356	20250116	132100	146303260	5030	5030	5030	5030	0
357	20250116	132000	146303260	5030	5030	5030	5030	10
358	20250116	131900	146252960	5040	5040	5040	5040	0
359	20250116	131800	146252960	5040	5040	5040	5040	0
360	20250116	131700	146252960	5040	5040	5040	5040	30
361	20250116	131600	146101760	5030	5030	5030	5030	0
362	20250116	131500	146101760	5030	5030	5030	5030	100
363	20250116	131400	145598760	5040	5040	5040	5040	0
364	20250116	131300	145598760	5040	5040	5040	5040	32
365	20250116	131200	145437480	5040	5040	5040	5040	0
366	20250116	131100	145437480	5040	5040	5040	5040	0
367	20250116	131000	145437480	5040	5040	5040	5040	1
368	20250116	130900	145432440	5040	5040	5040	5040	0
369	20250116	130800	145432440	5040	5040	5040	5040	0
370	20250116	130700	145432440	5040	5040	5040	5040	0
371	20250116	130600	145432440	5040	5040	5040	5040	0
372	20250116	130500	145432440	5040	5040	5040	5040	0
373	20250116	130400	145432440	5040	5040	5040	5040	0
374	20250116	130300	145432440	5040	5040	5040	5040	0
375	20250116	130200	145432440	5040	5040	5040	5040	0
376	20250116	130100	145432440	5040	5040	5040	5040	0
377	20250116	130000	145432440	5040	5040	5040	5040	71
378	20250116	125900	145074600	5040	5040	5040	5040	0
379	20250116	125800	145074600	5040	5040	5040	5040	0
380	20250116	125700	145074600	5040	5040	5040	5040	0
381	20250116	125600	145074600	5040	5040	5040	5040	110
382	20250116	125500	144520200	5030	5030	5030	5030	0
383	20250116	125400	144520200	5030	5030	5030	5030	0
384	20250116	125300	144520200	5030	5030	5030	5030	1
385	20250116	125200	144515170	5040	5040	5040	5040	2
386	20250116	125100	144505090	5030	5030	5030	5030	43
387	20250116	125000	144288800	5030	5030	5030	5030	0
388	20250116	124900	144288800	5030	5040	5040	5030	41
389	20250116	124800	144082200	5030	5030	5030	5030	367
390	20250116	124700	142236190	5030	5030	5030	5030	0
391	20250116	124600	142236190	5030	5030	5030	5030	0
392	20250116	124500	142236190	5030	5030	5030	5030	500
393	20250116	124400	139721190	5030	5030	5030	5030	1
394	20250116	124300	139716160	5030	5030	5030	5030	198
395	20250116	124200	138720220	5030	5030	5030	5030	0
396	20250116	124100	138720220	5030	5030	5030	5030	0
397	20250116	124000	138720220	5030	5020	5030	5020	9
398	20250116	123900	138675020	5030	5030	5030	5030	0
399	20250116	123800	138675020	5030	5030	5030	5030	0
400	20250116	123700	138675020	5030	5030	5030	5030	0
401	20250116	123600	138675020	5030	5030	5030	5030	0
402	20250116	123500	138675020	5030	5030	5030	5030	0
403	20250116	123400	138675020	5030	5030	5030	5030	0
404	20250116	123300	138675020	5030	5030	5030	5030	0
405	20250116	123200	138675020	5030	5030	5030	5030	0
406	20250116	123100	138675020	5030	5030	5030	5030	0
407	20250116	123000	138675020	5030	5030	5030	5030	0
408	20250116	122900	138675020	5030	5020	5030	5020	463
409	20250116	122800	136350740	5020	5020	5020	5020	0
410	20250116	122700	136350740	5020	5020	5020	5020	0
411	20250116	122600	136350740	5020	5020	5020	5020	0
412	20250116	122500	136350740	5020	5020	5020	5020	0
413	20250116	122400	136350740	5020	5020	5020	5020	0
414	20250116	122300	136350740	5020	5020	5020	5020	163
415	20250116	122200	135532480	5020	5020	5020	5020	13
416	20250116	122100	135467220	5010	5010	5010	5010	0
417	20250116	122000	135467220	5010	5010	5010	5010	0
418	20250116	121900	135467220	5010	5010	5010	5010	0
419	20250116	121800	135467220	5010	5010	5010	5010	0
420	20250116	121700	135467220	5010	5010	5010	5010	2
421	20250116	121600	135457200	5010	5010	5010	5010	0
422	20250116	121500	135457200	5010	5010	5010	5010	0
423	20250116	121400	135457200	5010	5010	5010	5010	35
424	20250116	121300	135281850	5010	5010	5010	5010	414
425	20250116	121200	133207710	5020	5020	5020	5020	0
426	20250116	121100	133207710	5020	5010	5020	5010	48
427	20250116	121000	132966830	5000	5000	5000	5000	40
428	20250116	120900	132766830	4995	5020	5020	4995	1280
429	20250116	120800	126348345	5030	5030	5030	5030	0
430	20250116	120700	126348345	5030	5030	5030	5030	0
431	20250116	120600	126348345	5030	5030	5030	5030	35
432	20250116	120500	126172295	5030	5030	5030	5030	0
433	20250116	120400	126172295	5030	5030	5030	5030	0
434	20250116	120300	126172295	5030	5030	5030	5030	0
435	20250116	120200	126172295	5030	5030	5030	5030	0
436	20250116	120100	126172295	5030	5030	5030	5030	5
437	20250116	120000	126147145	5030	5030	5030	5030	30
438	20250116	115900	125996245	5030	5030	5030	5030	0
439	20250116	115800	125996245	5030	5030	5030	5030	0
440	20250116	115700	125996245	5030	5030	5030	5030	0
441	20250116	115600	125996245	5030	5030	5030	5030	0
442	20250116	115500	125996245	5030	5030	5030	5030	11
443	20250116	115400	125940915	5040	5040	5040	5040	0
444	20250116	115300	125940915	5040	5040	5040	5040	0
445	20250116	115200	125940915	5040	5030	5040	5030	5004
446	20250116	115100	100734065	5020	5020	5020	5020	20
447	20250116	115000	100633665	5020	5020	5020	5020	488
448	20250116	114900	98183905	5020	5020	5020	5020	0
449	20250116	114800	98183905	5020	5020	5020	5020	0
450	20250116	114700	98183905	5020	5020	5020	5020	37
451	20250116	114600	97998165	5000	5000	5000	5000	50
452	20250116	114500	97748165	5000	5000	5000	5000	70
453	20250116	114400	97398165	5020	5020	5020	5020	0
454	20250116	114300	97398165	5020	5020	5020	5020	50
455	20250116	114200	97147165	5020	5020	5020	5020	0
456	20250116	114100	97147165	5020	5020	5020	5020	1
457	20250116	114000	97142145	5020	5020	5020	5020	0
458	20250116	113900	97142145	5020	5020	5020	5020	0
459	20250116	113800	97142145	5020	5020	5020	5020	0
460	20250116	113700	97142145	5020	5020	5020	5020	0
461	20250116	113600	97142145	5020	5010	5020	5010	52
462	20250116	113500	96881615	5010	5010	5010	5010	100
463	20250116	113400	96380615	5010	5010	5010	5010	500
464	20250116	113300	93875615	5010	5010	5010	5010	0
465	20250116	113200	93875615	5010	5010	5010	5010	0
466	20250116	113100	93875615	5010	5010	5010	5010	0
467	20250116	113000	93875615	5010	5010	5010	5010	11
468	20250116	112900	93820505	5010	5010	5010	5010	0
469	20250116	112800	93820505	5010	5010	5010	5010	0
470	20250116	112700	93820505	5010	5010	5010	5010	0
471	20250116	112600	93820505	5010	5010	5010	5010	0
472	20250116	112500	93820505	5010	5010	5010	5010	0
473	20250116	112400	93820505	5010	5010	5010	5010	0
474	20250116	112300	93820505	5010	5000	5010	4995	5001
475	20250116	112200	68838935	5010	5010	5010	5010	0
476	20250116	112100	68838935	5010	5010	5010	5010	0
477	20250116	112000	68838935	5010	5010	5010	5010	0
478	20250116	111900	68838935	5010	5010	5010	5010	199
479	20250116	111800	67841945	5010	5010	5010	5010	0
480	20250116	111700	67841945	5010	5010	5010	5010	0
481	20250116	111600	67841945	5010	5010	5010	5010	1
482	20250116	111500	67836935	5010	5010	5010	5010	0
483	20250116	111400	67836935	5010	5010	5010	5010	0
484	20250116	111300	67836935	5010	5010	5010	5010	0
485	20250116	111200	67836935	5010	5010	5010	5010	0
486	20250116	111100	67836935	5010	5010	5010	5010	0
487	20250116	111000	67836935	5010	5010	5010	5010	0
488	20250116	110900	67836935	5010	5010	5010	5010	0
489	20250116	110800	67836935	5010	5010	5010	5010	24
490	20250116	110700	67716695	5010	5010	5010	5010	0
491	20250116	110600	67716695	5010	5010	5010	5010	0
492	20250116	110500	67716695	5010	5010	5010	5010	0
493	20250116	110400	67716695	5010	5010	5010	5010	0
494	20250116	110300	67716695	5010	5000	5010	4995	349
495	20250116	110200	65972385	5010	5010	5010	5010	0
496	20250116	110100	65972385	5010	5010	5010	5010	0
497	20250116	110000	65972385	5010	5010	5010	5010	0
498	20250116	105900	65972385	5010	5010	5010	5010	0
499	20250116	105800	65972385	5010	5010	5010	5010	0
500	20250116	105700	65972385	5010	5010	5010	5010	674
501	20250116	105600	62595645	5020	5020	5020	5020	1
502	20250116	105500	62590625	4990	4990	4990	4990	300
503	20250116	105400	61093625	4990	4990	4990	4990	70
504	20250116	105300	60744325	4990	4990	4990	4990	0
505	20250116	105200	60744325	4990	4995	4995	4990	300
506	20250116	105100	59247135	5000	5000	5000	5000	0
507	20250116	105000	59247135	5000	5000	5000	5000	0
508	20250116	104900	59247135	5000	5000	5000	5000	0
509	20250116	104800	59247135	5000	5000	5000	5000	0
510	20250116	104700	59247135	5000	5000	5000	5000	510
511	20250116	104600	56697135	5000	5000	5000	5000	0
512	20250116	104500	56697135	5000	5000	5000	5000	0
513	20250116	104400	56697135	5000	5000	5000	5000	0
514	20250116	104300	56697135	5000	5000	5000	5000	0
515	20250116	104200	56697135	5000	5000	5000	5000	0
516	20250116	104100	56697135	5000	5000	5000	5000	0
517	20250116	104000	56697135	5000	5000	5000	5000	284
518	20250116	103900	55277135	5020	5000	5020	5000	54
519	20250116	103800	55006095	5000	5000	5000	5000	0
520	20250116	103700	55006095	5000	5000	5000	5000	0
521	20250116	103600	55006095	5000	5000	5000	5000	0
522	20250116	103500	55006095	5000	5000	5000	5000	0
523	20250116	103400	55006095	5000	5000	5000	5000	50
524	20250116	103300	54756095	5000	5000	5000	5000	0
525	20250116	103200	54756095	5000	5000	5000	5000	0
526	20250116	103100	54756095	5000	5000	5000	5000	0
527	20250116	103000	54756095	5000	5000	5000	5000	0
528	20250116	102900	54756095	5000	5010	5010	5000	400
529	20250116	102800	52754855	5020	5020	5020	5020	0
530	20250116	102700	52754855	5020	5020	5020	5020	0
531	20250116	102600	52754855	5020	5020	5020	5020	41
532	20250116	102500	52549035	5020	5020	5020	5020	1
533	20250116	102400	52544015	5020	5020	5020	5020	0
534	20250116	102300	52544015	5020	5020	5020	5020	6
535	20250116	102200	52513895	5010	5010	5010	5010	0
536	20250116	102100	52513895	5010	5010	5010	5010	0
537	20250116	102000	52513895	5010	5010	5010	5010	0
538	20250116	101900	52513895	5010	5010	5010	5010	0
539	20250116	101800	52513895	5010	5010	5010	5010	300
540	20250116	101700	51010895	5010	5010	5010	5010	0
541	20250116	101600	51010895	5010	5010	5010	5010	0
542	20250116	101500	51010895	5010	5010	5010	5010	0
543	20250116	101400	51010895	5010	5010	5010	5010	0
544	20250116	101300	51010895	5010	5010	5010	5010	0
545	20250116	101200	51010895	5010	5020	5020	5010	150
546	20250116	101100	50258895	5020	5020	5030	5020	303
547	20250116	101000	48737805	5020	5020	5020	5020	325
548	20250116	100900	47106305	5020	5020	5020	5020	0
549	20250116	100800	47106305	5020	5020	5020	5020	0
550	20250116	100700	47106305	5020	5020	5020	5020	50
551	20250116	100600	46855305	5020	5020	5020	5020	34
552	20250116	100500	46684625	5020	5020	5020	5020	100
553	20250116	100400	46182625	5020	5020	5020	5020	0
554	20250116	100300	46182625	5020	5020	5020	5020	0
555	20250116	100200	46182625	5020	5020	5020	5020	0
556	20250116	100100	46182625	5020	5020	5020	5020	0
557	20250116	100000	46182625	5020	5020	5020	5020	0
558	20250116	095900	46182625	5020	5020	5020	5020	0
559	20250116	095800	46182625	5020	5020	5020	5020	0
560	20250116	095700	46182625	5020	5020	5020	5020	17
561	20250116	095600	46097285	5010	5010	5010	5010	0
562	20250116	095500	46097285	5010	5010	5010	5010	0
563	20250116	095400	46097285	5010	5010	5010	5010	0
564	20250116	095300	46097285	5010	5010	5010	5010	0
565	20250116	095200	46097285	5010	5010	5010	5010	350
566	20250116	095100	44343785	5010	5010	5010	5010	0
567	20250116	095000	44343785	5010	5010	5010	5010	350
568	20250116	094900	42590285	5010	5010	5010	5010	0
569	20250116	094800	42590285	5010	5010	5010	5010	112
570	20250116	094700	42029165	5010	5010	5010	5010	534
571	20250116	094600	39353825	5020	5020	5020	5020	0
572	20250116	094500	39353825	5020	5020	5020	5020	0
573	20250116	094400	39353825	5020	5010	5020	5010	689
574	20250116	094300	35900895	5010	5010	5010	5010	10
575	20250116	094200	35850795	5010	5000	5010	5000	60
576	20250116	094100	35550765	5000	5000	5000	5000	443
577	20250116	094000	33335765	4990	4990	4990	4990	500
578	20250116	093900	30840765	4985	4985	4985	4985	0
579	20250116	093800	30840765	4985	4985	4985	4985	0
580	20250116	093700	30840765	4985	4985	4985	4985	0
581	20250116	093600	30840765	4985	4985	4985	4985	0
582	20250116	093500	30840765	4985	4985	4985	4985	0
583	20250116	093400	30840765	4985	4985	4985	4985	0
584	20250116	093300	30840765	4985	4985	4985	4985	0
585	20250116	093200	30840765	4985	4990	4990	4985	198
586	20250116	093100	29853370	4990	5000	5000	4990	110
587	20250116	093000	29303970	4990	5020	5020	4990	962
588	20250116	092900	24497165	5020	5020	5020	5020	0
589	20250116	092800	24497165	5020	5020	5020	5020	0
590	20250116	092700	24497165	5020	5020	5020	5020	0
591	20250116	092600	24497165	5020	5020	5020	5020	23
592	20250116	092500	24381705	5020	5020	5020	5020	0
593	20250116	092400	24381705	5020	5020	5020	5020	0
594	20250116	092300	24381705	5020	5020	5020	5020	10
595	20250116	092200	24331505	5020	5020	5020	5020	0
596	20250116	092100	24331505	5020	5020	5020	5020	0
597	20250116	092000	24331505	5020	5010	5020	5010	100
598	20250116	091900	23830495	5000	5000	5000	5000	855
599	20250116	091800	19555495	5000	5000	5000	5000	2117
600	20250116	091700	8970495	5000	5000	5000	5000	0
601	20250116	091600	8970495	5000	5000	5000	5000	20
602	20250116	091500	8870495	5010	5010	5010	5010	0
603	20250116	091400	8870495	5010	5010	5010	5010	1
604	20250116	091300	8865485	5020	5020	5020	5020	0
605	20250116	091200	8865485	5020	5020	5020	5020	0
606	20250116	091100	8865485	5020	5020	5020	5020	0
607	20250116	091000	8865485	5020	5020	5020	5020	0
608	20250116	090900	8865485	5020	5020	5020	5020	0
609	20250116	090800	8865485	5020	5020	5020	5020	1
610	20250116	090700	8860465	5020	5020	5020	5020	1
611	20250116	090600	8855445	4990	4990	4990	4990	0
612	20250116	090500	8855445	4990	4990	4990	4990	2
613	20250116	090400	8845465	4985	4990	4990	4985	242
614	20250116	090300	7639020	4985	5010	5010	4985	1000
615	20250116	090200	2650620	5020	5020	5020	5020	0
616	20250116	090100	2650620	5020	5020	5020	5020	33
617	20250116	090000	2484960	5010	5010	5010	5010	496