KissMeData/220260/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	204500	1240203220	5010	5010	5010	5010	1613
3	20250117	204400	1240203220	5010	5010	5010	5010	0
4	20250117	204300	1240203220	5010	5010	5010	5010	0
5	20250117	204200	1240203220	5010	5010	5010	5010	0
6	20250117	204100	1240203220	5010	5010	5010	5010	0
7	20250117	204000	1240203220	5010	5010	5010	5010	0
8	20250117	203900	1240203220	5010	5010	5010	5010	0
9	20250117	203800	1240203220	5010	5010	5010	5010	0
10	20250117	203700	1240203220	5010	5010	5010	5010	0
11	20250117	203600	1240203220	5010	5010	5010	5010	0
12	20250117	203500	1240203220	5010	5010	5010	5010	0
13	20250117	203400	1240203220	5010	5010	5010	5010	0
14	20250117	203300	1240203220	5010	5010	5010	5010	0
15	20250117	203200	1240203220	5010	5010	5010	5010	0
16	20250117	203100	1240203220	5010	5010	5010	5010	0
17	20250117	203000	1240203220	5010	5010	5010	5010	0
18	20250117	202900	1240203220	5010	5010	5010	5010	0
19	20250117	202800	1240203220	5010	5010	5010	5010	0
20	20250117	202700	1240203220	5010	5010	5010	5010	0
21	20250117	202600	1240203220	5010	5010	5010	5010	0
22	20250117	202500	1240203220	5010	5010	5010	5010	0
23	20250117	202400	1240203220	5010	5010	5010	5010	0
24	20250117	202300	1240203220	5010	5010	5010	5010	0
25	20250117	202200	1240203220	5010	5010	5010	5010	0
26	20250117	202100	1240203220	5010	5010	5010	5010	0
27	20250117	202000	1240203220	5010	5010	5010	5010	0
28	20250117	201900	1240203220	5010	5010	5010	5010	0
29	20250117	201800	1240203220	5010	5010	5010	5010	0
30	20250117	201700	1240203220	5010	5010	5010	5010	0
31	20250117	201600	1240203220	5010	5010	5010	5010	0
32	20250117	201500	1240203220	5010	5010	5010	5010	1613
33	20250117	201400	1240203220	5010	5010	5010	5010	0
34	20250117	201300	1240203220	5010	5010	5010	5010	0
35	20250117	201200	1240203220	5010	5010	5010	5010	0
36	20250117	201100	1240203220	5010	5010	5010	5010	0
37	20250117	201000	1240203220	5010	5010	5010	5010	0
38	20250117	200900	1240203220	5010	5010	5010	5010	0
39	20250117	200800	1240203220	5010	5010	5010	5010	0
40	20250117	200700	1240203220	5010	5010	5010	5010	0
41	20250117	200600	1240203220	5010	5010	5010	5010	0
42	20250117	200500	1240203220	5010	5010	5010	5010	0
43	20250117	200400	1240203220	5010	5010	5010	5010	0
44	20250117	200300	1240203220	5010	5010	5010	5010	0
45	20250117	200200	1240203220	5010	5010	5010	5010	0
46	20250117	200100	1240203220	5010	5010	5010	5010	0
47	20250117	200000	1240203220	5010	5010	5010	5010	0
48	20250117	195900	1240203220	5010	5010	5010	5010	0
49	20250117	195800	1240203220	5010	5010	5010	5010	0
50	20250117	195700	1240203220	5010	5010	5010	5010	0
51	20250117	195600	1240203220	5010	5010	5010	5010	0
52	20250117	195500	1240203220	5010	5010	5010	5010	0
53	20250117	195400	1240203220	5010	5010	5010	5010	0
54	20250117	195300	1240203220	5010	5010	5010	5010	0
55	20250117	195200	1240203220	5010	5010	5010	5010	0
56	20250117	195100	1240203220	5010	5010	5010	5010	0
57	20250117	195000	1240203220	5010	5010	5010	5010	0
58	20250117	194900	1240203220	5010	5010	5010	5010	0
59	20250117	194800	1240203220	5010	5010	5010	5010	0
60	20250117	194700	1240203220	5010	5010	5010	5010	0
61	20250117	194600	1240203220	5010	5010	5010	5010	0
62	20250117	194500	1240203220	5010	5010	5010	5010	1613
63	20250117	194400	1240203220	5010	5010	5010	5010	0
64	20250117	194300	1240203220	5010	5010	5010	5010	0
65	20250117	194200	1240203220	5010	5010	5010	5010	0
66	20250117	194100	1240203220	5010	5010	5010	5010	0
67	20250117	194000	1240203220	5010	5010	5010	5010	0
68	20250117	193900	1240203220	5010	5010	5010	5010	0
69	20250117	193800	1240203220	5010	5010	5010	5010	0
70	20250117	193700	1240203220	5010	5010	5010	5010	0
71	20250117	193600	1240203220	5010	5010	5010	5010	0
72	20250117	193500	1240203220	5010	5010	5010	5010	0
73	20250117	193400	1240203220	5010	5010	5010	5010	0
74	20250117	193300	1240203220	5010	5010	5010	5010	0
75	20250117	193200	1240203220	5010	5010	5010	5010	0
76	20250117	193100	1240203220	5010	5010	5010	5010	0
77	20250117	193000	1240203220	5010	5010	5010	5010	0
78	20250117	192900	1240203220	5010	5010	5010	5010	0
79	20250117	192800	1240203220	5010	5010	5010	5010	0
80	20250117	192700	1240203220	5010	5010	5010	5010	0
81	20250117	192600	1240203220	5010	5010	5010	5010	0
82	20250117	192500	1240203220	5010	5010	5010	5010	0
83	20250117	192400	1240203220	5010	5010	5010	5010	0
84	20250117	192300	1240203220	5010	5010	5010	5010	0
85	20250117	192200	1240203220	5010	5010	5010	5010	0
86	20250117	192100	1240203220	5010	5010	5010	5010	0
87	20250117	192000	1240203220	5010	5010	5010	5010	0
88	20250117	191900	1240203220	5010	5010	5010	5010	0
89	20250117	191800	1240203220	5010	5010	5010	5010	0
90	20250117	191700	1240203220	5010	5010	5010	5010	0
91	20250117	191600	1240203220	5010	5010	5010	5010	0
92	20250117	191500	1240203220	5010	5010	5010	5010	1613
93	20250117	191400	1240203220	5010	5010	5010	5010	0
94	20250117	191300	1240203220	5010	5010	5010	5010	0
95	20250117	191200	1240203220	5010	5010	5010	5010	0
96	20250117	191100	1240203220	5010	5010	5010	5010	0
97	20250117	191000	1240203220	5010	5010	5010	5010	0
98	20250117	190900	1240203220	5010	5010	5010	5010	0
99	20250117	190800	1240203220	5010	5010	5010	5010	0
100	20250117	190700	1240203220	5010	5010	5010	5010	0
101	20250117	190600	1240203220	5010	5010	5010	5010	0
102	20250117	190500	1240203220	5010	5010	5010	5010	0
103	20250117	190400	1240203220	5010	5010	5010	5010	0
104	20250117	190300	1240203220	5010	5010	5010	5010	0
105	20250117	190200	1240203220	5010	5010	5010	5010	0
106	20250117	190100	1240203220	5010	5010	5010	5010	0
107	20250117	190000	1240203220	5010	5010	5010	5010	0
108	20250117	185900	1240203220	5010	5010	5010	5010	0
109	20250117	185800	1240203220	5010	5010	5010	5010	0
110	20250117	185700	1240203220	5010	5010	5010	5010	0
111	20250117	185600	1240203220	5010	5010	5010	5010	0
112	20250117	185500	1240203220	5010	5010	5010	5010	0
113	20250117	185400	1240203220	5010	5010	5010	5010	0
114	20250117	185300	1240203220	5010	5010	5010	5010	0
115	20250117	185200	1240203220	5010	5010	5010	5010	0
116	20250117	185100	1240203220	5010	5010	5010	5010	0
117	20250117	185000	1240203220	5010	5010	5010	5010	0
118	20250117	184900	1240203220	5010	5010	5010	5010	0
119	20250117	184800	1240203220	5010	5010	5010	5010	0
120	20250117	184700	1240203220	5010	5010	5010	5010	0
121	20250117	184600	1240203220	5010	5010	5010	5010	0
122	20250117	184500	1240203220	5010	5010	5010	5010	1613
123	20250117	184400	1240203220	5010	5010	5010	5010	0
124	20250117	184300	1240203220	5010	5010	5010	5010	0
125	20250117	184200	1240203220	5010	5010	5010	5010	0
126	20250117	184100	1240203220	5010	5010	5010	5010	0
127	20250117	184000	1240203220	5010	5010	5010	5010	0
128	20250117	183900	1240203220	5010	5010	5010	5010	0
129	20250117	183800	1240203220	5010	5010	5010	5010	0
130	20250117	183700	1240203220	5010	5010	5010	5010	0
131	20250117	183600	1240203220	5010	5010	5010	5010	0
132	20250117	183500	1240203220	5010	5010	5010	5010	0
133	20250117	183400	1240203220	5010	5010	5010	5010	0
134	20250117	183300	1240203220	5010	5010	5010	5010	0
135	20250117	183200	1240203220	5010	5010	5010	5010	0
136	20250117	183100	1240203220	5010	5010	5010	5010	0
137	20250117	183000	1240203220	5010	5010	5010	5010	0
138	20250117	182900	1240203220	5010	5010	5010	5010	0
139	20250117	182800	1240203220	5010	5010	5010	5010	0
140	20250117	182700	1240203220	5010	5010	5010	5010	0
141	20250117	182600	1240203220	5010	5010	5010	5010	0
142	20250117	182500	1240203220	5010	5010	5010	5010	0
143	20250117	182400	1240203220	5010	5010	5010	5010	0
144	20250117	182300	1240203220	5010	5010	5010	5010	0
145	20250117	182200	1240203220	5010	5010	5010	5010	0
146	20250117	182100	1240203220	5010	5010	5010	5010	0
147	20250117	182000	1240203220	5010	5010	5010	5010	0
148	20250117	181900	1240203220	5010	5010	5010	5010	0
149	20250117	181800	1240203220	5010	5010	5010	5010	0
150	20250117	181700	1240203220	5010	5010	5010	5010	0
151	20250117	181600	1240203220	5010	5010	5010	5010	0
152	20250117	181500	1240203220	5010	5010	5010	5010	1613
153	20250117	181400	1240203220	5010	5010	5010	5010	0
154	20250117	181300	1240203220	5010	5010	5010	5010	0
155	20250117	181200	1240203220	5010	5010	5010	5010	0
156	20250117	181100	1240203220	5010	5010	5010	5010	0
157	20250117	181000	1240203220	5010	5010	5010	5010	0
158	20250117	180900	1240203220	5010	5010	5010	5010	0
159	20250117	180800	1240203220	5010	5010	5010	5010	0
160	20250117	180700	1240203220	5010	5010	5010	5010	0
161	20250117	180600	1240203220	5010	5010	5010	5010	0
162	20250117	180500	1240203220	5010	5010	5010	5010	0
163	20250117	180400	1240203220	5010	5010	5010	5010	0
164	20250117	180300	1240203220	5010	5010	5010	5010	0
165	20250117	180200	1240203220	5010	5010	5010	5010	0
166	20250117	180100	1240203220	5010	5010	5010	5010	0
167	20250117	180000	1240203220	5010	5010	5010	5010	0
168	20250117	175900	1240203220	5010	5010	5010	5010	0
169	20250117	175800	1240203220	5010	5010	5010	5010	0
170	20250117	175700	1240203220	5010	5010	5010	5010	0
171	20250117	175600	1240203220	5010	5010	5010	5010	0
172	20250117	175500	1240203220	5010	5010	5010	5010	0
173	20250117	175400	1240203220	5010	5010	5010	5010	0
174	20250117	175300	1240203220	5010	5010	5010	5010	0
175	20250117	175200	1240203220	5010	5010	5010	5010	0
176	20250117	175100	1240203220	5010	5010	5010	5010	0
177	20250117	175000	1240203220	5010	5010	5010	5010	0
178	20250117	174900	1240203220	5010	5010	5010	5010	0
179	20250117	174800	1240203220	5010	5010	5010	5010	0
180	20250117	174700	1240203220	5010	5010	5010	5010	0
181	20250117	174600	1240203220	5010	5010	5010	5010	0
182	20250117	174500	1240203220	5010	5010	5010	5010	1613
183	20250117	174400	1240203220	5010	5010	5010	5010	0
184	20250117	174300	1240203220	5010	5010	5010	5010	0
185	20250117	174200	1240203220	5010	5010	5010	5010	0
186	20250117	174100	1240203220	5010	5010	5010	5010	0
187	20250117	174000	1240203220	5010	5010	5010	5010	0
188	20250117	173900	1240203220	5010	5010	5010	5010	0
189	20250117	173800	1240203220	5010	5010	5010	5010	0
190	20250117	173700	1240203220	5010	5010	5010	5010	0
191	20250117	173600	1240203220	5010	5010	5010	5010	0
192	20250117	173500	1240203220	5010	5010	5010	5010	0
193	20250117	173400	1240203220	5010	5010	5010	5010	0
194	20250117	173300	1240203220	5010	5010	5010	5010	0
195	20250117	173200	1240203220	5010	5010	5010	5010	0
196	20250117	173100	1240203220	5010	5010	5010	5010	0
197	20250117	173000	1240203220	5010	5010	5010	5010	0
198	20250117	172900	1240203220	5010	5010	5010	5010	0
199	20250117	172800	1240203220	5010	5010	5010	5010	0
200	20250117	172700	1240203220	5010	5010	5010	5010	0
201	20250117	172600	1240203220	5010	5010	5010	5010	0
202	20250117	172500	1240203220	5010	5010	5010	5010	0
203	20250117	172400	1240203220	5010	5010	5010	5010	0
204	20250117	172300	1240203220	5010	5010	5010	5010	0
205	20250117	172200	1240203220	5010	5010	5010	5010	0
206	20250117	172100	1240203220	5010	5010	5010	5010	0
207	20250117	172000	1240203220	5010	5010	5010	5010	0
208	20250117	171900	1240203220	5010	5010	5010	5010	0
209	20250117	171800	1240203220	5010	5010	5010	5010	0
210	20250117	171700	1240203220	5010	5010	5010	5010	0
211	20250117	171600	1240203220	5010	5010	5010	5010	0
212	20250117	171500	1240203220	5010	5010	5010	5010	1613
213	20250117	171400	1240203220	5010	5010	5010	5010	0
214	20250117	171300	1240203220	5010	5010	5010	5010	0
215	20250117	171200	1240203220	5010	5010	5010	5010	0
216	20250117	171100	1240203220	5010	5010	5010	5010	0
217	20250117	171000	1240203220	5010	5010	5010	5010	0
218	20250117	170900	1240203220	5010	5010	5010	5010	0
219	20250117	170800	1240203220	5010	5010	5010	5010	0
220	20250117	170700	1240203220	5010	5010	5010	5010	0
221	20250117	170600	1240203220	5010	5010	5010	5010	0
222	20250117	170500	1240203220	5010	5010	5010	5010	0
223	20250117	170400	1240203220	5010	5010	5010	5010	0
224	20250117	170300	1240203220	5010	5010	5010	5010	0
225	20250117	170200	1240203220	5010	5010	5010	5010	0
226	20250117	170100	1240203220	5010	5010	5010	5010	0
227	20250117	170000	1240203220	5010	5010	5010	5010	0
228	20250117	165900	1240203220	5010	5010	5010	5010	0
229	20250117	165800	1240203220	5010	5010	5010	5010	0
230	20250117	165700	1240203220	5010	5010	5010	5010	0
231	20250117	165600	1240203220	5010	5010	5010	5010	0
232	20250117	165500	1240203220	5010	5010	5010	5010	0
233	20250117	165400	1240203220	5010	5010	5010	5010	0
234	20250117	165300	1240203220	5010	5010	5010	5010	0
235	20250117	165200	1240203220	5010	5010	5010	5010	0
236	20250117	165100	1240203220	5010	5010	5010	5010	0
237	20250117	165000	1240203220	5010	5010	5010	5010	0
238	20250117	164900	1240203220	5010	5010	5010	5010	0
239	20250117	164800	1240203220	5010	5010	5010	5010	0
240	20250117	164700	1240203220	5010	5010	5010	5010	0
241	20250117	164600	1240203220	5010	5010	5010	5010	0
242	20250117	164500	1240203220	5010	5010	5010	5010	1613
243	20250117	164400	1240203220	5010	5010	5010	5010	0
244	20250117	164300	1240203220	5010	5010	5010	5010	0
245	20250117	164200	1240203220	5010	5010	5010	5010	0
246	20250117	164100	1240203220	5010	5010	5010	5010	0
247	20250117	164000	1240203220	5010	5010	5010	5010	0
248	20250117	163900	1240203220	5010	5010	5010	5010	0
249	20250117	163800	1240203220	5010	5010	5010	5010	0
250	20250117	163700	1240203220	5010	5010	5010	5010	0
251	20250117	163600	1240203220	5010	5010	5010	5010	0
252	20250117	163500	1240203220	5010	5010	5010	5010	0
253	20250117	163400	1240203220	5010	5010	5010	5010	0
254	20250117	163300	1240203220	5010	5010	5010	5010	0
255	20250117	163200	1240203220	5010	5010	5010	5010	0
256	20250117	163100	1240203220	5010	5010	5010	5010	0
257	20250117	163000	1240203220	5010	5010	5010	5010	0
258	20250117	162900	1240203220	5010	5010	5010	5010	0
259	20250117	162800	1240203220	5010	5010	5010	5010	0
260	20250117	162700	1240203220	5010	5010	5010	5010	0
261	20250117	162600	1240203220	5010	5010	5010	5010	0
262	20250117	162500	1240203220	5010	5010	5010	5010	0
263	20250117	162400	1240203220	5010	5010	5010	5010	0
264	20250117	162300	1240203220	5010	5010	5010	5010	0
265	20250117	162200	1240203220	5010	5010	5010	5010	0
266	20250117	162100	1240203220	5010	5010	5010	5010	0
267	20250117	162000	1240203220	5010	5010	5010	5010	0
268	20250117	161900	1240203220	5010	5010	5010	5010	0
269	20250117	161800	1240203220	5010	5010	5010	5010	0
270	20250117	161700	1240203220	5010	5010	5010	5010	0
271	20250117	161600	1240203220	5010	5010	5010	5010	0
272	20250117	161500	1240203220	5010	5010	5010	5010	1613
273	20250117	161400	1240203220	5010	5010	5010	5010	0
274	20250117	161300	1240203220	5010	5010	5010	5010	0
275	20250117	161200	1240203220	5010	5010	5010	5010	0
276	20250117	161100	1240203220	5010	5010	5010	5010	0
277	20250117	161000	1240203220	5010	5010	5010	5010	0
278	20250117	160900	1240203220	5010	5010	5010	5010	0
279	20250117	160800	1240203220	5010	5010	5010	5010	0
280	20250117	160700	1240203220	5010	5010	5010	5010	0
281	20250117	160600	1240203220	5010	5010	5010	5010	0
282	20250117	160500	1240203220	5010	5010	5010	5010	0
283	20250117	160400	1240203220	5010	5010	5010	5010	0
284	20250117	160300	1240203220	5010	5010	5010	5010	0
285	20250117	160200	1240203220	5010	5010	5010	5010	0
286	20250117	160100	1240203220	5010	5010	5010	5010	0
287	20250117	160000	1240203220	5010	5010	5010	5010	0
288	20250117	155900	1240203220	5010	5010	5010	5010	0
289	20250117	155800	1240203220	5010	5010	5010	5010	0
290	20250117	155700	1240203220	5010	5010	5010	5010	0
291	20250117	155600	1240203220	5010	5010	5010	5010	0
292	20250117	155500	1240203220	5010	5010	5010	5010	0
293	20250117	155400	1240203220	5010	5010	5010	5010	0
294	20250117	155300	1240203220	5010	5010	5010	5010	0
295	20250117	155200	1240203220	5010	5010	5010	5010	0
296	20250117	155100	1240203220	5010	5010	5010	5010	0
297	20250117	155000	1240203220	5010	5010	5010	5010	0
298	20250117	154900	1240203220	5010	5010	5010	5010	0
299	20250117	154800	1240203220	5010	5010	5010	5010	0
300	20250117	154700	1240203220	5010	5010	5010	5010	0
301	20250117	154600	1240203220	5010	5010	5010	5010	0
302	20250117	154500	1240203220	5010	5010	5010	5010	1613
303	20250117	154400	1240203220	5010	5010	5010	5010	0
304	20250117	154300	1240203220	5010	5010	5010	5010	0
305	20250117	154200	1240203220	5010	5010	5010	5010	0
306	20250117	154100	1240203220	5010	5010	5010	5010	0
307	20250117	154000	1240203220	5010	5010	5010	5010	0
308	20250117	153900	1240203220	5010	5010	5010	5010	0
309	20250117	153800	1240203220	5010	5010	5010	5010	0
310	20250117	153700	1240203220	5010	5010	5010	5010	0
311	20250117	153600	1240203220	5010	5010	5010	5010	0
312	20250117	153500	1240203220	5010	5010	5010	5010	0
313	20250117	153400	1240203220	5010	5010	5010	5010	0
314	20250117	153300	1240203220	5010	5010	5010	5010	0
315	20250117	153200	1240203220	5010	5010	5010	5010	0
316	20250117	153100	1240203220	5010	5010	5010	5010	0
317	20250117	153000	1240203220	5010	5010	5010	5010	1613
318	20250117	152900	1232122090	4990	4990	4990	4990	0
319	20250117	152800	1232122090	4990	4990	4990	4990	0
320	20250117	152700	1232122090	4990	4990	4990	4990	0
321	20250117	152600	1232122090	4990	4990	4990	4990	0
322	20250117	152500	1232122090	4990	4990	4990	4990	0
323	20250117	152400	1232122090	4990	4990	4990	4990	0
324	20250117	152300	1232122090	4990	4990	4990	4990	0
325	20250117	152200	1232122090	4990	4990	4990	4990	0
326	20250117	152100	1232122090	4990	4990	4990	4990	0
327	20250117	152000	1232122090	4990	4990	4990	4990	0
328	20250117	151900	1232122090	4990	5000	5010	4990	1025
329	20250117	151800	1226992770	5010	5020	5020	5000	167
330	20250117	151700	1226157730	5020	5020	5020	5020	5
331	20250117	151600	1226132630	5030	5030	5030	5030	0
332	20250117	151500	1226132630	5030	5030	5030	5030	1
333	20250117	151400	1226127600	4990	4990	5040	4990	8130
334	20250117	151300	1185244650	4985	4990	4990	4980	90
335	20250117	151200	1184796005	4990	4985	4990	4985	5
336	20250117	151100	1184771065	4980	4990	4990	4980	2507
337	20250117	151000	1172280335	4985	4985	4990	4985	185
338	20250117	150900	1171358035	4990	4995	4995	4990	1039
339	20250117	150800	1166173275	4995	4990	4995	4990	79
340	20250117	150700	1165778740	4990	5000	5000	4990	489
341	20250117	150600	1163338415	5000	5000	5000	5000	3
342	20250117	150500	1163323415	4990	4990	4995	4990	2548
343	20250117	150400	1150608505	4995	4995	4995	4990	302
344	20250117	150300	1149101225	4995	5000	5000	4990	2249
345	20250117	150200	1137867385	5000	5000	5000	5000	5
346	20250117	150100	1137842385	5000	5000	5000	5000	179
347	20250117	150000	1136947385	5000	5020	5020	5000	1610
348	20250117	145900	1128881925	5020	5010	5020	5010	560
349	20250117	145800	1126074325	5010	5000	5010	5000	2079
350	20250117	145700	1115669225	5010	5010	5010	5010	46
351	20250117	145600	1115438765	5000	5000	5000	5000	60
352	20250117	145500	1115138765	5010	5000	5010	5000	6
353	20250117	145400	1115108715	5000	5000	5000	5000	46
354	20250117	145300	1114878715	5000	5010	5010	5000	306
355	20250117	145200	1113348655	5010	5010	5010	5010	4
356	20250117	145100	1113328615	5000	5000	5000	5000	0
357	20250117	145000	1113328615	5000	5010	5010	5000	6
358	20250117	144900	1113298565	5010	5010	5010	5010	162
359	20250117	144800	1112486945	5010	5010	5010	5010	0
360	20250117	144700	1112486945	5010	5000	5010	5000	7
361	20250117	144600	1112451895	5010	5010	5010	5010	40
362	20250117	144500	1112251495	5010	5010	5010	5010	1
363	20250117	144400	1112246485	5010	5000	5010	5000	285
364	20250117	144300	1110820685	5000	5000	5000	5000	567
365	20250117	144200	1107985685	5000	5000	5000	5000	1510
366	20250117	144100	1100435685	4995	5010	5010	4995	101
367	20250117	144000	1099931100	5010	5010	5010	5010	5
368	20250117	143900	1099906050	4995	5000	5000	4995	229
369	20250117	143800	1098761115	5010	5010	5010	5010	120
370	20250117	143700	1098159915	5010	5010	5010	5010	5
371	20250117	143600	1098134865	5000	5010	5010	4995	508
372	20250117	143500	1095593715	5010	5000	5010	5000	1026
373	20250117	143400	1090463665	5000	5000	5000	5000	512
374	20250117	143300	1087903665	4995	4995	4995	4995	410
375	20250117	143200	1085855715	5000	5000	5000	5000	20
376	20250117	143100	1085755715	4995	4995	4995	4995	0
377	20250117	143000	1085755715	4995	5000	5000	4995	13
378	20250117	142900	1085690765	4995	4995	4995	4995	130
379	20250117	142800	1085041415	4995	4995	4995	4995	1743
380	20250117	142700	1076335130	5000	5000	5000	5000	0
381	20250117	142600	1076335130	5000	5000	5000	5000	1026
382	20250117	142500	1071205130	5000	5000	5000	5000	31
383	20250117	142400	1071050130	5010	5010	5010	5010	641
384	20250117	142300	1067838720	5000	5000	5000	5000	11
385	20250117	142200	1067783720	5010	5010	5010	5010	50
386	20250117	142100	1067533220	5010	5010	5010	5010	5
387	20250117	142000	1067508170	4995	5000	5000	4995	150
388	20250117	141900	1066758760	5010	5010	5010	5010	86
389	20250117	141800	1066327900	4995	4995	4995	4995	418
390	20250117	141700	1064239990	5010	5010	5010	5010	0
391	20250117	141600	1064239990	5010	5010	5010	5010	11
392	20250117	141500	1064184880	5010	5000	5010	5000	110
393	20250117	141400	1063634790	5010	5010	5010	5010	0
394	20250117	141300	1063634790	5010	5000	5010	5000	12
395	20250117	141200	1063574740	5000	5000	5000	5000	0
396	20250117	141100	1063574740	5000	5000	5000	5000	0
397	20250117	141000	1063574740	5000	5010	5010	5000	43
398	20250117	140900	1063359690	5000	5000	5000	5000	0
399	20250117	140800	1063359690	5000	5000	5000	4995	265
400	20250117	140700	1062035190	4995	4995	4995	4995	3
401	20250117	140600	1062020205	5000	5000	5000	4995	21
402	20250117	140500	1061915270	5000	5000	5000	5000	9
403	20250117	140400	1061870270	5000	5000	5000	5000	60
404	20250117	140300	1061570270	5000	5000	5000	5000	0
405	20250117	140200	1061570270	5000	5000	5000	5000	10
406	20250117	140100	1061520270	5010	5010	5010	5010	0
407	20250117	140000	1061520270	5010	5000	5010	5000	13
408	20250117	135900	1061455260	5000	4995	5000	4995	72
409	20250117	135800	1061095510	4995	4995	4995	4995	0
410	20250117	135700	1061095510	4995	4995	5000	4995	98
411	20250117	135600	1060605975	4995	5000	5000	4995	207
412	20250117	135500	1059572000	5000	5000	5000	5000	5
413	20250117	135400	1059547000	5010	5000	5010	4995	110
414	20250117	135300	1058997385	5000	5000	5000	5000	25
415	20250117	135200	1058872385	5020	5020	5020	5020	0
416	20250117	135100	1058872385	5020	5020	5020	5020	5
417	20250117	135000	1058847285	5000	5000	5000	5000	0
418	20250117	134900	1058847285	5000	5010	5010	5000	35
419	20250117	134800	1058672275	5020	5020	5020	5020	1
420	20250117	134700	1058667255	5020	5020	5020	5020	0
421	20250117	134600	1058667255	5020	4995	5020	4995	163
422	20250117	134500	1057852945	5020	5020	5020	5020	1
423	20250117	134400	1057847925	5020	4995	5020	4995	229
424	20250117	134300	1056703020	5020	5020	5020	5020	44
425	20250117	134200	1056482140	5000	5000	5000	5000	97
426	20250117	134100	1055997140	5000	5020	5020	5000	144
427	20250117	134000	1055276300	5020	5010	5020	5010	15
428	20250117	133900	1055201100	5000	5010	5020	5000	2462
429	20250117	133800	1042890720	5010	5020	5020	5010	325
430	20250117	133700	1041262420	5010	5020	5020	5010	9
431	20250117	133600	1041217320	5020	5020	5020	5020	20
432	20250117	133500	1041116920	5020	5020	5020	5020	7
433	20250117	133400	1041081780	5010	5010	5010	5000	76
434	20250117	133300	1040701030	5010	5020	5020	5010	36
435	20250117	133200	1040520560	5020	5010	5020	5010	1133
436	20250117	133100	1034839520	5010	5000	5010	5000	550
437	20250117	133000	1032086110	5000	4990	5000	4990	2027
438	20250117	132900	1021968055	4985	4985	4985	4985	0
439	20250117	132800	1021968055	4985	4990	4990	4985	103
440	20250117	132700	1021454595	4985	4990	4990	4985	4
441	20250117	132600	1021434640	4985	4985	4985	4985	201
442	20250117	132500	1020432655	4990	4990	4990	4985	511
443	20250117	132400	1017882770	4990	4990	4990	4990	3
444	20250117	132300	1017867800	4985	4985	4985	4985	127
445	20250117	132200	1017234705	4985	4985	4985	4985	20
446	20250117	132100	1017135005	4985	4985	4985	4985	21
447	20250117	132000	1017030320	4985	4965	4985	4965	273
448	20250117	131900	1015673775	4965	4970	4980	4965	2160
449	20250117	131800	1004935140	4970	4975	4975	4970	439
450	20250117	131700	1002753300	4980	4985	4985	4980	162
451	20250117	131600	1001946535	4985	4985	4985	4985	142
452	20250117	131500	1001238665	4980	4980	4980	4980	19
453	20250117	131400	1001144045	4980	4980	4980	4980	105
454	20250117	131300	1000621145	4975	4975	4975	4975	781
455	20250117	131200	996735670	4980	4975	4980	4975	8
456	20250117	131100	996695845	4975	4985	4985	4975	3076
457	20250117	131000	981379745	4985	4985	4985	4985	5
458	20250117	130900	981354820	4980	4980	4980	4980	0
459	20250117	130800	981354820	4980	4985	4985	4980	467
460	20250117	130700	979028770	4985	4985	4985	4985	29
461	20250117	130600	978884205	4985	4985	4985	4985	0
462	20250117	130500	978884205	4985	4990	4990	4985	885
463	20250117	130400	974471980	4990	4985	4990	4985	23
464	20250117	130300	974357290	4985	4990	4990	4985	58
465	20250117	130200	974068155	4985	4985	4985	4985	4
466	20250117	130100	974048215	4990	4990	4990	4990	5
467	20250117	130000	974023265	4985	4985	4985	4985	423
468	20250117	125900	971914610	4985	4985	4985	4985	1200
469	20250117	125800	965932610	4990	4990	4990	4990	14
470	20250117	125700	965862750	4990	4990	4990	4990	10
471	20250117	125600	965812850	4990	4990	4990	4990	0
472	20250117	125500	965812850	4990	4990	4990	4990	15
473	20250117	125400	965738000	4990	4985	4990	4985	28
474	20250117	125300	965598395	4985	4985	4985	4985	3
475	20250117	125200	965583440	4980	4990	4990	4980	154
476	20250117	125100	964815170	4990	4975	4990	4975	2566
477	20250117	125000	952034785	4980	4980	4980	4980	1000
478	20250117	124900	947054785	4980	4970	4980	4970	843
479	20250117	124800	942862705	4970	4970	4970	4970	802
480	20250117	124700	938876765	4970	4970	4970	4965	400
481	20250117	124600	936889765	4965	4965	4965	4965	0
482	20250117	124500	936889765	4965	4965	4965	4965	266
483	20250117	124400	935569075	4965	4965	4970	4965	1040
484	20250117	124300	930405435	4965	4970	4970	4965	1030
485	20250117	124200	925291435	4970	4970	4970	4965	511
486	20250117	124100	922753820	4970	4970	4970	4970	0
487	20250117	124000	922753820	4970	4970	4970	4970	0
488	20250117	123900	922753820	4970	4965	4970	4965	1002
489	20250117	123800	917773890	4970	4970	4970	4970	10
490	20250117	123700	917724190	4970	4970	4970	4970	0
491	20250117	123600	917724190	4970	4970	4970	4970	1
492	20250117	123500	917719220	4965	4965	4965	4965	0
493	20250117	123400	917719220	4965	4960	4965	4960	608
494	20250117	123300	914702685	4960	4960	4960	4960	5
495	20250117	123200	914677885	4955	4955	4955	4955	4
496	20250117	123100	914658065	4960	4955	4960	4955	11
497	20250117	123000	914603510	4955	4955	4955	4955	0
498	20250117	122900	914603510	4955	4955	4955	4955	225
499	20250117	122800	913488635	4960	4960	4960	4960	1
500	20250117	122700	913483675	4950	4950	4960	4950	1589
501	20250117	122600	905617530	4950	4960	4960	4950	7376
502	20250117	122500	869086290	4960	4965	4965	4960	209
503	20250117	122400	868049550	4965	4965	4965	4960	173
504	20250117	122300	867191370	4960	4965	4965	4960	67
505	20250117	122200	866858800	4960	4960	4960	4960	8
506	20250117	122100	866819120	4960	4955	4960	4955	1813
507	20250117	122000	857831640	4955	4960	4960	4955	21
508	20250117	121900	857727485	4960	4960	4960	4960	126
509	20250117	121800	857102525	4960	4955	4960	4955	123
510	20250117	121700	856492460	4955	4960	4960	4955	57
511	20250117	121600	856209815	4955	4970	4970	4955	15714
512	20250117	121500	778256805	4965	4970	4970	4965	916
513	20250117	121400	773708365	4970	4970	4970	4970	0
514	20250117	121300	773708365	4970	4970	4970	4970	225
515	20250117	121200	772590115	4975	4975	4975	4975	5
516	20250117	121100	772565240	4970	4970	4970	4970	0
517	20250117	121000	772565240	4970	4970	4970	4970	297
518	20250117	120900	771089150	4965	4965	4965	4965	9
519	20250117	120800	771044465	4965	4965	4970	4965	300
520	20250117	120700	769554960	4965	4965	4965	4960	68
521	20250117	120600	769217385	4965	4965	4965	4965	17
522	20250117	120500	769132980	4965	4975	4975	4960	4439
523	20250117	120400	747105360	4975	4975	4975	4975	48
524	20250117	120300	746866560	4965	4970	4970	4965	461
525	20250117	120200	744575545	4970	4975	4975	4970	967
526	20250117	120100	739769550	4975	4975	4975	4975	2
527	20250117	120000	739759600	4970	4970	4970	4970	145
528	20250117	115900	739038950	4970	4970	4970	4970	222
529	20250117	115800	737935610	4970	4970	4970	4970	140
530	20250117	115700	737239810	4970	4970	4970	4965	286
531	20250117	115600	735818770	4970	4970	4970	4970	160
532	20250117	115500	735023570	4970	4965	4970	4965	747
533	20250117	115400	731314645	4965	4965	4965	4965	1457
534	20250117	115300	724080640	4970	4965	4970	4965	102
535	20250117	115200	723573705	4970	4970	4970	4970	5
536	20250117	115100	723548855	4970	4970	4970	4970	31
537	20250117	115000	723394785	4970	4970	4970	4970	80
538	20250117	114900	722997185	4970	4970	4970	4970	1342
539	20250117	114800	716327445	4975	4975	4975	4975	18
540	20250117	114700	716237895	4975	4975	4975	4975	138
541	20250117	114600	715551345	4975	4975	4975	4975	48
542	20250117	114500	715312545	4965	4965	4965	4965	0
543	20250117	114400	715312545	4965	4975	4975	4965	668
544	20250117	114300	711995500	4970	4975	4975	4965	330
545	20250117	114200	710355950	4975	4975	4980	4970	874
546	20250117	114100	706009920	4980	4980	4980	4980	0
547	20250117	114000	706009920	4980	4980	4980	4980	37
548	20250117	113900	705825660	4980	4980	4980	4980	91
549	20250117	113800	705372480	4980	4990	4990	4980	1356
550	20250117	113700	698618040	4990	4990	4990	4990	0
551	20250117	113600	698618040	4990	4990	4990	4990	539
552	20250117	113500	695928430	4990	4990	4990	4990	1
553	20250117	113400	695923440	5010	5010	5010	5010	0
554	20250117	113300	695923440	5010	4990	5010	4985	255
555	20250117	113200	694650485	4990	4990	4990	4990	4
556	20250117	113100	694630525	4990	4990	4990	4990	20
557	20250117	113000	694530725	4985	4985	4985	4985	0
558	20250117	112900	694530725	4985	4985	4985	4985	204
559	20250117	112800	693513785	5010	4990	5010	4985	1528
560	20250117	112700	685896505	4990	4990	4990	4990	10
561	20250117	112600	685846605	4985	4985	4985	4985	200
562	20250117	112500	684849605	4985	4990	4990	4985	292
563	20250117	112400	683393010	4990	5010	5010	4990	207
564	20250117	112300	682359940	5010	5000	5020	5000	17
565	20250117	112200	682274720	4985	5000	5000	4985	2208
566	20250117	112100	671261780	5020	5000	5020	5000	1305
567	20250117	112000	664736610	5020	5020	5020	5020	0
568	20250117	111900	664736610	5020	5010	5020	5000	15
569	20250117	111800	664661450	5020	5020	5020	5020	100
570	20250117	111700	664159450	5020	5020	5020	5020	0
571	20250117	111600	664159450	5020	4995	5020	4995	879
572	20250117	111500	659763400	4995	4995	4995	4995	1
573	20250117	111400	659758405	4995	5000	5000	4995	56
574	20250117	111300	659478680	5000	5000	5000	4995	192
575	20250117	111200	658519005	5000	4995	5000	4995	905
576	20250117	111100	653998505	4995	4995	4995	4995	66
577	20250117	111000	653668835	4995	4995	4995	4995	0
578	20250117	110900	653668835	4995	4995	4995	4995	1
579	20250117	110800	653663840	4995	4990	4995	4990	107
580	20250117	110700	653129885	4995	4995	4995	4995	5
581	20250117	110600	653104910	4995	4995	4995	4995	0
582	20250117	110500	653104910	4995	4995	4995	4995	0
583	20250117	110400	653104910	4995	4995	4995	4995	3
584	20250117	110300	653089925	4990	4990	4990	4990	0
585	20250117	110200	653089925	4990	4990	4990	4990	52
586	20250117	110100	652830445	4990	4990	4990	4990	0
587	20250117	110000	652830445	4990	4990	4990	4990	4
588	20250117	105900	652810485	4990	4990	4990	4990	0
589	20250117	105800	652810485	4990	4985	4990	4985	12
590	20250117	105700	652750615	4990	5000	5000	4990	26
591	20250117	105600	652620860	4990	4990	4990	4990	20
592	20250117	105500	652521060	4990	4990	4990	4990	10
593	20250117	105400	652471160	4975	4980	4980	4975	2164
594	20250117	105300	641698320	4990	4990	4990	4990	23
595	20250117	105200	641583550	4990	4990	4990	4990	4
596	20250117	105100	641563590	4990	4990	4990	4990	39
597	20250117	105000	641368980	4990	4990	4990	4990	0
598	20250117	104900	641368980	4990	4990	4990	4990	223
599	20250117	104800	640256210	4990	4990	4990	4990	76
600	20250117	104700	639876970	4990	4990	4990	4990	102
601	20250117	104600	639367990	4990	4990	4990	4990	0
602	20250117	104500	639367990	4990	4990	4990	4990	41
603	20250117	104400	639163400	4980	4980	4980	4980	0
604	20250117	104300	639163400	4980	4980	4980	4980	361
605	20250117	104200	637365620	4980	4980	4980	4980	21
606	20250117	104100	637261040	4980	4980	4980	4980	33
607	20250117	104000	637096700	4980	4980	4980	4980	186
608	20250117	103900	636170420	4980	4980	4980	4980	0
609	20250117	103800	636170420	4980	4985	4985	4980	206
610	20250117	103700	635144535	4980	4985	4985	4980	62
611	20250117	103600	634835740	4980	4980	4980	4980	376
612	20250117	103500	632963260	4985	4990	4990	4985	24
613	20250117	103400	632843530	4990	4990	4990	4980	141
614	20250117	103300	632140660	4990	4990	4990	4980	257
615	20250117	103200	630859230	4965	4965	4965	4965	0
616	20250117	103100	630859230	4965	4975	4975	4965	4998
617	20250117	103000	606033150	4990	4990	4990	4990	206
618	20250117	102900	605005210	4975	4990	4990	4975	180
619	20250117	102800	604109560	4990	4975	4990	4975	211
620	20250117	102700	603059670	4975	4975	4975	4975	49
621	20250117	102600	602815895	4975	4975	4990	4975	403
622	20250117	102500	600810955	4975	4990	4990	4975	5
623	20250117	102400	600786035	4990	4990	4990	4990	253
624	20250117	102300	599523565	4975	4975	4975	4975	7
625	20250117	102200	599488740	4975	4990	4990	4975	475
626	20250117	102100	597120890	4965	4965	4965	4965	0
627	20250117	102000	597120890	4965	4965	4965	4965	488
628	20250117	101900	594697970	4960	4960	4960	4960	0
629	20250117	101800	594697970	4960	4970	4970	4960	200
630	20250117	101700	593704970	4960	5000	5000	4960	4884
631	20250117	101600	569464630	4970	4970	5000	4970	198
632	20250117	101500	568476765	4970	4970	4970	4970	600
633	20250117	101400	565494765	4970	4995	5000	4970	3146
634	20250117	101300	549822535	4995	5000	5000	4960	5368
635	20250117	101200	523141385	5000	4995	5000	4995	291
636	20250117	101100	521686745	4990	4990	5000	4990	4796
637	20250117	101000	497734845	4995	4995	4995	4995	213
638	20250117	100900	496670910	4995	4995	4995	4990	348
639	20250117	100800	494934090	4995	4995	4995	4990	401
640	20250117	100700	492931345	4980	4985	4995	4980	39
641	20250117	100600	492737105	4990	4985	4995	4985	3415
642	20250117	100500	475693140	4975	4990	4990	4970	2003
643	20250117	100400	465736840	4975	4975	4975	4975	350
644	20250117	100300	463995590	4990	4975	4990	4975	58
645	20250117	100200	463706770	4975	4985	4985	4975	401
646	20250117	100100	461711785	4990	4990	4990	4990	0
647	20250117	100000	461711785	4990	4970	4990	4970	6
648	20250117	095900	461681865	4995	4980	4995	4970	728
649	20250117	095800	458057690	4970	4970	4970	4970	640
650	20250117	095700	454876890	4980	4970	4980	4970	3401
651	20250117	095600	437970910	4980	4980	4980	4970	2629
652	20250117	095500	424889920	4985	4985	4985	4985	1047
653	20250117	095400	419670625	4985	5000	5000	4985	4260
654	20250117	095300	398420225	5000	5000	5000	4990	120
655	20250117	095200	397820265	4990	5000	5000	4990	625
656	20250117	095100	394701465	4985	4995	4995	4985	1341
657	20250117	095000	388008870	4995	5000	5000	4995	288
658	20250117	094900	386570285	4990	4990	4990	4990	306
659	20250117	094800	385043345	4990	5000	5000	4990	244
660	20250117	094700	383823700	5010	5000	5010	5000	7
661	20250117	094600	383788650	5010	5000	5010	5000	14
662	20250117	094500	383718540	5000	5000	5000	4990	119
663	20250117	094400	383123620	5000	5000	5000	4990	9
664	20250117	094300	383078630	4990	4990	5000	4990	2001
665	20250117	094200	373093630	4990	5000	5000	4990	973
666	20250117	094100	368235010	4995	5000	5010	4995	90
667	20250117	094000	367785385	5010	5010	5010	4995	4196
668	20250117	093900	346814750	5020	5010	5020	5000	1095
669	20250117	093800	341337170	5000	5010	5010	5000	6008
670	20250117	093700	311295750	5010	5030	5030	5010	4553
671	20250117	093600	288455760	5050	5040	5050	5030	709
672	20250117	093500	284880940	5040	5040	5040	5040	0
673	20250117	093400	284880940	5040	5030	5040	5030	346
674	20250117	093300	283137110	5040	5030	5040	5030	6
675	20250117	093200	283106880	5040	5030	5040	5030	12
676	20250117	093100	283046440	5030	5030	5030	5030	0
677	20250117	093000	283046440	5030	5030	5030	5030	0
678	20250117	092900	283046440	5030	5030	5030	5030	818
679	20250117	092800	278931900	5030	5030	5030	5030	817
680	20250117	092700	274822390	5020	5020	5030	5020	942
681	20250117	092600	270093450	5030	5030	5030	5020	107
682	20250117	092500	269555300	5050	5040	5050	5030	6299
683	20250117	092400	237831500	5040	5040	5040	5040	100
684	20250117	092300	237327500	5040	5050	5050	5040	129
685	20250117	092200	236676840	5060	5040	5060	5030	6252
686	20250117	092100	205187290	5040	5080	5080	5040	17
687	20250117	092000	205101570	5090	5050	5090	5030	1625
688	20250117	091900	196898660	5040	5050	5050	5030	558
689	20250117	091800	194090870	5040	5030	5040	5030	536
690	20250117	091700	191389720	5030	5040	5040	5030	1258
691	20250117	091600	185054400	5030	5010	5030	5010	1266
692	20250117	091500	178689970	5010	5020	5020	5010	643
693	20250117	091400	175464840	5020	5030	5030	5020	860
694	20250117	091300	171147620	5030	5010	5030	5010	2270
695	20250117	091200	159774840	5010	5020	5020	5010	2041
696	20250117	091100	149543420	5020	5020	5020	5020	1156
697	20250117	091000	143740300	5010	5010	5010	5010	2
698	20250117	090900	143730280	5010	5040	5050	5010	2512
699	20250117	090800	131093420	5050	5030	5050	5030	570
700	20250117	090700	128223920	5030	5050	5060	5030	286
701	20250117	090600	126779120	5030	5020	5040	5020	834
702	20250117	090500	122588470	5000	5000	5020	5000	2342
703	20250117	090400	110877870	5000	5020	5020	4995	4759
704	20250117	090300	87081580	5020	5010	5020	5000	2462
705	20250117	090200	74736860	5020	5030	5030	5000	4777
706	20250117	090100	50802600	5050	5050	5070	5030	2710
707	20250117	090000	37150760	5080	5040	5090	5040	7242