KissMeData/150900/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202800	118330510	4990	4990	4990	4990	548
3	20250109	202700	118330510	4990	4990	4990	4990	0
4	20250109	202600	118330510	4990	4990	4990	4990	0
5	20250109	202500	118330510	4990	4990	4990	4990	0
6	20250109	202400	118330510	4990	4990	4990	4990	0
7	20250109	202300	118330510	4990	4990	4990	4990	0
8	20250109	202200	118330510	4990	4990	4990	4990	0
9	20250109	202100	118330510	4990	4990	4990	4990	0
10	20250109	202000	118330510	4990	4990	4990	4990	0
11	20250109	201900	118330510	4990	4990	4990	4990	0
12	20250109	201800	118330510	4990	4990	4990	4990	0
13	20250109	201700	118330510	4990	4990	4990	4990	0
14	20250109	201600	118330510	4990	4990	4990	4990	0
15	20250109	201500	118330510	4990	4990	4990	4990	0
16	20250109	201400	118330510	4990	4990	4990	4990	0
17	20250109	201300	118330510	4990	4990	4990	4990	0
18	20250109	201200	118330510	4990	4990	4990	4990	0
19	20250109	201100	118330510	4990	4990	4990	4990	0
20	20250109	201000	118330510	4990	4990	4990	4990	0
21	20250109	200900	118330510	4990	4990	4990	4990	0
22	20250109	200800	118330510	4990	4990	4990	4990	0
23	20250109	200700	118330510	4990	4990	4990	4990	0
24	20250109	200600	118330510	4990	4990	4990	4990	0
25	20250109	200500	118330510	4990	4990	4990	4990	0
26	20250109	200400	118330510	4990	4990	4990	4990	0
27	20250109	200300	118330510	4990	4990	4990	4990	0
28	20250109	200200	118330510	4990	4990	4990	4990	0
29	20250109	200100	118330510	4990	4990	4990	4990	0
30	20250109	200000	118330510	4990	4990	4990	4990	0
31	20250109	195900	118330510	4990	4990	4990	4990	0
32	20250109	195800	118330510	4990	4990	4990	4990	548
33	20250109	195700	118330510	4990	4990	4990	4990	0
34	20250109	195600	118330510	4990	4990	4990	4990	0
35	20250109	195500	118330510	4990	4990	4990	4990	0
36	20250109	195400	118330510	4990	4990	4990	4990	0
37	20250109	195300	118330510	4990	4990	4990	4990	0
38	20250109	195200	118330510	4990	4990	4990	4990	0
39	20250109	195100	118330510	4990	4990	4990	4990	0
40	20250109	195000	118330510	4990	4990	4990	4990	0
41	20250109	194900	118330510	4990	4990	4990	4990	0
42	20250109	194800	118330510	4990	4990	4990	4990	0
43	20250109	194700	118330510	4990	4990	4990	4990	0
44	20250109	194600	118330510	4990	4990	4990	4990	0
45	20250109	194500	118330510	4990	4990	4990	4990	0
46	20250109	194400	118330510	4990	4990	4990	4990	0
47	20250109	194300	118330510	4990	4990	4990	4990	0
48	20250109	194200	118330510	4990	4990	4990	4990	0
49	20250109	194100	118330510	4990	4990	4990	4990	0
50	20250109	194000	118330510	4990	4990	4990	4990	0
51	20250109	193900	118330510	4990	4990	4990	4990	0
52	20250109	193800	118330510	4990	4990	4990	4990	0
53	20250109	193700	118330510	4990	4990	4990	4990	0
54	20250109	193600	118330510	4990	4990	4990	4990	0
55	20250109	193500	118330510	4990	4990	4990	4990	0
56	20250109	193400	118330510	4990	4990	4990	4990	0
57	20250109	193300	118330510	4990	4990	4990	4990	0
58	20250109	193200	118330510	4990	4990	4990	4990	0
59	20250109	193100	118330510	4990	4990	4990	4990	0
60	20250109	193000	118330510	4990	4990	4990	4990	0
61	20250109	192900	118330510	4990	4990	4990	4990	0
62	20250109	192800	118330510	4990	4990	4990	4990	548
63	20250109	192700	118330510	4990	4990	4990	4990	0
64	20250109	192600	118330510	4990	4990	4990	4990	0
65	20250109	192500	118330510	4990	4990	4990	4990	0
66	20250109	192400	118330510	4990	4990	4990	4990	0
67	20250109	192300	118330510	4990	4990	4990	4990	0
68	20250109	192200	118330510	4990	4990	4990	4990	0
69	20250109	192100	118330510	4990	4990	4990	4990	0
70	20250109	192000	118330510	4990	4990	4990	4990	0
71	20250109	191900	118330510	4990	4990	4990	4990	0
72	20250109	191800	118330510	4990	4990	4990	4990	0
73	20250109	191700	118330510	4990	4990	4990	4990	0
74	20250109	191600	118330510	4990	4990	4990	4990	0
75	20250109	191500	118330510	4990	4990	4990	4990	0
76	20250109	191400	118330510	4990	4990	4990	4990	0
77	20250109	191300	118330510	4990	4990	4990	4990	0
78	20250109	191200	118330510	4990	4990	4990	4990	0
79	20250109	191100	118330510	4990	4990	4990	4990	0
80	20250109	191000	118330510	4990	4990	4990	4990	0
81	20250109	190900	118330510	4990	4990	4990	4990	0
82	20250109	190800	118330510	4990	4990	4990	4990	0
83	20250109	190700	118330510	4990	4990	4990	4990	0
84	20250109	190600	118330510	4990	4990	4990	4990	0
85	20250109	190500	118330510	4990	4990	4990	4990	0
86	20250109	190400	118330510	4990	4990	4990	4990	0
87	20250109	190300	118330510	4990	4990	4990	4990	0
88	20250109	190200	118330510	4990	4990	4990	4990	0
89	20250109	190100	118330510	4990	4990	4990	4990	0
90	20250109	190000	118330510	4990	4990	4990	4990	0
91	20250109	185900	118330510	4990	4990	4990	4990	0
92	20250109	185800	118330510	4990	4990	4990	4990	548
93	20250109	185700	118330510	4990	4990	4990	4990	0
94	20250109	185600	118330510	4990	4990	4990	4990	0
95	20250109	185500	118330510	4990	4990	4990	4990	0
96	20250109	185400	118330510	4990	4990	4990	4990	0
97	20250109	185300	118330510	4990	4990	4990	4990	0
98	20250109	185200	118330510	4990	4990	4990	4990	0
99	20250109	185100	118330510	4990	4990	4990	4990	0
100	20250109	185000	118330510	4990	4990	4990	4990	0
101	20250109	184900	118330510	4990	4990	4990	4990	0
102	20250109	184800	118330510	4990	4990	4990	4990	0
103	20250109	184700	118330510	4990	4990	4990	4990	0
104	20250109	184600	118330510	4990	4990	4990	4990	0
105	20250109	184500	118330510	4990	4990	4990	4990	0
106	20250109	184400	118330510	4990	4990	4990	4990	0
107	20250109	184300	118330510	4990	4990	4990	4990	0
108	20250109	184200	118330510	4990	4990	4990	4990	0
109	20250109	184100	118330510	4990	4990	4990	4990	0
110	20250109	184000	118330510	4990	4990	4990	4990	0
111	20250109	183900	118330510	4990	4990	4990	4990	0
112	20250109	183800	118330510	4990	4990	4990	4990	0
113	20250109	183700	118330510	4990	4990	4990	4990	0
114	20250109	183600	118330510	4990	4990	4990	4990	0
115	20250109	183500	118330510	4990	4990	4990	4990	0
116	20250109	183400	118330510	4990	4990	4990	4990	0
117	20250109	183300	118330510	4990	4990	4990	4990	0
118	20250109	183200	118330510	4990	4990	4990	4990	0
119	20250109	183100	118330510	4990	4990	4990	4990	0
120	20250109	183000	118330510	4990	4990	4990	4990	0
121	20250109	182900	118330510	4990	4990	4990	4990	0
122	20250109	182800	118330510	4990	4990	4990	4990	548
123	20250109	182700	118330510	4990	4990	4990	4990	0
124	20250109	182600	118330510	4990	4990	4990	4990	0
125	20250109	182500	118330510	4990	4990	4990	4990	0
126	20250109	182400	118330510	4990	4990	4990	4990	0
127	20250109	182300	118330510	4990	4990	4990	4990	0
128	20250109	182200	118330510	4990	4990	4990	4990	0
129	20250109	182100	118330510	4990	4990	4990	4990	0
130	20250109	182000	118330510	4990	4990	4990	4990	0
131	20250109	181900	118330510	4990	4990	4990	4990	0
132	20250109	181800	118330510	4990	4990	4990	4990	0
133	20250109	181700	118330510	4990	4990	4990	4990	0
134	20250109	181600	118330510	4990	4990	4990	4990	0
135	20250109	181500	118330510	4990	4990	4990	4990	0
136	20250109	181400	118330510	4990	4990	4990	4990	0
137	20250109	181300	118330510	4990	4990	4990	4990	0
138	20250109	181200	118330510	4990	4990	4990	4990	0
139	20250109	181100	118330510	4990	4990	4990	4990	0
140	20250109	181000	118330510	4990	4990	4990	4990	0
141	20250109	180900	118330510	4990	4990	4990	4990	0
142	20250109	180800	118330510	4990	4990	4990	4990	0
143	20250109	180700	118330510	4990	4990	4990	4990	0
144	20250109	180600	118330510	4990	4990	4990	4990	0
145	20250109	180500	118330510	4990	4990	4990	4990	0
146	20250109	180400	118330510	4990	4990	4990	4990	0
147	20250109	180300	118330510	4990	4990	4990	4990	0
148	20250109	180200	118330510	4990	4990	4990	4990	0
149	20250109	180100	118330510	4990	4990	4990	4990	0
150	20250109	180000	118330510	4990	4990	4990	4990	0
151	20250109	175900	118330510	4990	4990	4990	4990	0
152	20250109	175800	118330510	4990	4990	4990	4990	548
153	20250109	175700	118330510	4990	4990	4990	4990	0
154	20250109	175600	118330510	4990	4990	4990	4990	0
155	20250109	175500	118330510	4990	4990	4990	4990	0
156	20250109	175400	118330510	4990	4990	4990	4990	0
157	20250109	175300	118330510	4990	4990	4990	4990	0
158	20250109	175200	118330510	4990	4990	4990	4990	0
159	20250109	175100	118330510	4990	4990	4990	4990	0
160	20250109	175000	118330510	4990	4990	4990	4990	0
161	20250109	174900	118330510	4990	4990	4990	4990	0
162	20250109	174800	118330510	4990	4990	4990	4990	0
163	20250109	174700	118330510	4990	4990	4990	4990	0
164	20250109	174600	118330510	4990	4990	4990	4990	0
165	20250109	174500	118330510	4990	4990	4990	4990	0
166	20250109	174400	118330510	4990	4990	4990	4990	0
167	20250109	174300	118330510	4990	4990	4990	4990	0
168	20250109	174200	118330510	4990	4990	4990	4990	0
169	20250109	174100	118330510	4990	4990	4990	4990	0
170	20250109	174000	118330510	4990	4990	4990	4990	0
171	20250109	173900	118330510	4990	4990	4990	4990	0
172	20250109	173800	118330510	4990	4990	4990	4990	0
173	20250109	173700	118330510	4990	4990	4990	4990	0
174	20250109	173600	118330510	4990	4990	4990	4990	0
175	20250109	173500	118330510	4990	4990	4990	4990	0
176	20250109	173400	118330510	4990	4990	4990	4990	0
177	20250109	173300	118330510	4990	4990	4990	4990	0
178	20250109	173200	118330510	4990	4990	4990	4990	0
179	20250109	173100	118330510	4990	4990	4990	4990	0
180	20250109	173000	118330510	4990	4990	4990	4990	0
181	20250109	172900	118330510	4990	4990	4990	4990	0
182	20250109	172800	118330510	4990	4990	4990	4990	548
183	20250109	172700	118330510	4990	4990	4990	4990	0
184	20250109	172600	118330510	4990	4990	4990	4990	0
185	20250109	172500	118330510	4990	4990	4990	4990	0
186	20250109	172400	118330510	4990	4990	4990	4990	0
187	20250109	172300	118330510	4990	4990	4990	4990	0
188	20250109	172200	118330510	4990	4990	4990	4990	0
189	20250109	172100	118330510	4990	4990	4990	4990	0
190	20250109	172000	118330510	4990	4990	4990	4990	0
191	20250109	171900	118330510	4990	4990	4990	4990	0
192	20250109	171800	118330510	4990	4990	4990	4990	0
193	20250109	171700	118330510	4990	4990	4990	4990	0
194	20250109	171600	118330510	4990	4990	4990	4990	0
195	20250109	171500	118330510	4990	4990	4990	4990	0
196	20250109	171400	118330510	4990	4990	4990	4990	0
197	20250109	171300	118330510	4990	4990	4990	4990	0
198	20250109	171200	118330510	4990	4990	4990	4990	0
199	20250109	171100	118330510	4990	4990	4990	4990	0
200	20250109	171000	118330510	4990	4990	4990	4990	0
201	20250109	170900	118330510	4990	4990	4990	4990	0
202	20250109	170800	118330510	4990	4990	4990	4990	0
203	20250109	170700	118330510	4990	4990	4990	4990	0
204	20250109	170600	118330510	4990	4990	4990	4990	0
205	20250109	170500	118330510	4990	4990	4990	4990	0
206	20250109	170400	118330510	4990	4990	4990	4990	0
207	20250109	170300	118330510	4990	4990	4990	4990	0
208	20250109	170200	118330510	4990	4990	4990	4990	0
209	20250109	170100	118330510	4990	4990	4990	4990	0
210	20250109	170000	118330510	4990	4990	4990	4990	0
211	20250109	165900	118330510	4990	4990	4990	4990	0
212	20250109	165800	118330510	4990	4990	4990	4990	548
213	20250109	165700	118330510	4990	4990	4990	4990	0
214	20250109	165600	118330510	4990	4990	4990	4990	0
215	20250109	165500	118330510	4990	4990	4990	4990	0
216	20250109	165400	118330510	4990	4990	4990	4990	0
217	20250109	165300	118330510	4990	4990	4990	4990	0
218	20250109	165200	118330510	4990	4990	4990	4990	0
219	20250109	165100	118330510	4990	4990	4990	4990	0
220	20250109	165000	118330510	4990	4990	4990	4990	0
221	20250109	164900	118330510	4990	4990	4990	4990	0
222	20250109	164800	118330510	4990	4990	4990	4990	0
223	20250109	164700	118330510	4990	4990	4990	4990	0
224	20250109	164600	118330510	4990	4990	4990	4990	0
225	20250109	164500	118330510	4990	4990	4990	4990	0
226	20250109	164400	118330510	4990	4990	4990	4990	0
227	20250109	164300	118330510	4990	4990	4990	4990	0
228	20250109	164200	118330510	4990	4990	4990	4990	0
229	20250109	164100	118330510	4990	4990	4990	4990	0
230	20250109	164000	118330510	4990	4990	4990	4990	0
231	20250109	163900	118330510	4990	4990	4990	4990	0
232	20250109	163800	118330510	4990	4990	4990	4990	0
233	20250109	163700	118330510	4990	4990	4990	4990	0
234	20250109	163600	118330510	4990	4990	4990	4990	0
235	20250109	163500	118330510	4990	4990	4990	4990	0
236	20250109	163400	118330510	4990	4990	4990	4990	0
237	20250109	163300	118330510	4990	4990	4990	4990	0
238	20250109	163200	118330510	4990	4990	4990	4990	0
239	20250109	163100	118330510	4990	4990	4990	4990	0
240	20250109	163000	118330510	4990	4990	4990	4990	0
241	20250109	162900	118330510	4990	4990	4990	4990	0
242	20250109	162800	118330510	4990	4990	4990	4990	548
243	20250109	162700	118330510	4990	4990	4990	4990	0
244	20250109	162600	118330510	4990	4990	4990	4990	0
245	20250109	162500	118330510	4990	4990	4990	4990	0
246	20250109	162400	118330510	4990	4990	4990	4990	0
247	20250109	162300	118330510	4990	4990	4990	4990	0
248	20250109	162200	118330510	4990	4990	4990	4990	0
249	20250109	162100	118330510	4990	4990	4990	4990	0
250	20250109	162000	118330510	4990	4990	4990	4990	0
251	20250109	161900	118330510	4990	4990	4990	4990	0
252	20250109	161800	118330510	4990	4990	4990	4990	0
253	20250109	161700	118330510	4990	4990	4990	4990	0
254	20250109	161600	118330510	4990	4990	4990	4990	0
255	20250109	161500	118330510	4990	4990	4990	4990	0
256	20250109	161400	118330510	4990	4990	4990	4990	0
257	20250109	161300	118330510	4990	4990	4990	4990	0
258	20250109	161200	118330510	4990	4990	4990	4990	0
259	20250109	161100	118330510	4990	4990	4990	4990	0
260	20250109	161000	118330510	4990	4990	4990	4990	0
261	20250109	160900	118330510	4990	4990	4990	4990	0
262	20250109	160800	118330510	4990	4990	4990	4990	0
263	20250109	160700	118330510	4990	4990	4990	4990	0
264	20250109	160600	118330510	4990	4990	4990	4990	0
265	20250109	160500	118330510	4990	4990	4990	4990	0
266	20250109	160400	118330510	4990	4990	4990	4990	0
267	20250109	160300	118330510	4990	4990	4990	4990	0
268	20250109	160200	118330510	4990	4990	4990	4990	0
269	20250109	160100	118330510	4990	4990	4990	4990	0
270	20250109	160000	118330510	4990	4990	4990	4990	0
271	20250109	155900	118330510	4990	4990	4990	4990	0
272	20250109	155800	118330510	4990	4990	4990	4990	548
273	20250109	155700	118330510	4990	4990	4990	4990	0
274	20250109	155600	118330510	4990	4990	4990	4990	0
275	20250109	155500	118330510	4990	4990	4990	4990	0
276	20250109	155400	118330510	4990	4990	4990	4990	0
277	20250109	155300	118330510	4990	4990	4990	4990	0
278	20250109	155200	118330510	4990	4990	4990	4990	0
279	20250109	155100	118330510	4990	4990	4990	4990	0
280	20250109	155000	118330510	4990	4990	4990	4990	0
281	20250109	154900	118330510	4990	4990	4990	4990	0
282	20250109	154800	118330510	4990	4990	4990	4990	0
283	20250109	154700	118330510	4990	4990	4990	4990	0
284	20250109	154600	118330510	4990	4990	4990	4990	0
285	20250109	154500	118330510	4990	4990	4990	4990	0
286	20250109	154400	118330510	4990	4990	4990	4990	0
287	20250109	154300	118330510	4990	4990	4990	4990	0
288	20250109	154200	118330510	4990	4990	4990	4990	0
289	20250109	154100	118330510	4990	4990	4990	4990	0
290	20250109	154000	118330510	4990	4990	4990	4990	0
291	20250109	153900	118330510	4990	4990	4990	4990	0
292	20250109	153800	118330510	4990	4990	4990	4990	0
293	20250109	153700	118330510	4990	4990	4990	4990	0
294	20250109	153600	118330510	4990	4990	4990	4990	0
295	20250109	153500	118330510	4990	4990	4990	4990	0
296	20250109	153400	118330510	4990	4990	4990	4990	0
297	20250109	153300	118330510	4990	4990	4990	4990	0
298	20250109	153200	118330510	4990	4990	4990	4990	0
299	20250109	153100	118330510	4990	4990	4990	4990	0
300	20250109	153000	118330510	4990	4990	4990	4990	548
301	20250109	152900	115595990	4980	4980	4980	4980	0
302	20250109	152800	115595990	4980	4980	4980	4980	0
303	20250109	152700	115595990	4980	4980	4980	4980	0
304	20250109	152600	115595990	4980	4980	4980	4980	0
305	20250109	152500	115595990	4980	4980	4980	4980	0
306	20250109	152400	115595990	4980	4980	4980	4980	0
307	20250109	152300	115595990	4980	4980	4980	4980	0
308	20250109	152200	115595990	4980	4980	4980	4980	0
309	20250109	152100	115595990	4980	4980	4980	4980	0
310	20250109	152000	115595990	4980	4980	4980	4980	0
311	20250109	151900	115595990	4980	4980	4980	4980	0
312	20250109	151800	115595990	4980	4970	4990	4970	240
313	20250109	151700	114402630	4970	4970	4970	4970	1
314	20250109	151600	114397660	4970	4970	4970	4970	35
315	20250109	151500	114223710	4970	4960	4970	4960	100
316	20250109	151400	113727300	4960	4960	4960	4960	0
317	20250109	151300	113727300	4960	4960	4960	4960	33
318	20250109	151200	113563620	4960	4960	4960	4960	0
319	20250109	151100	113563620	4960	4960	4960	4960	35
320	20250109	151000	113390020	4960	4955	4960	4955	22
321	20250109	150900	113281005	4960	4960	4960	4960	0
322	20250109	150800	113281005	4960	4960	4960	4960	0
323	20250109	150700	113281005	4960	4960	4960	4960	0
324	20250109	150600	113281005	4960	4955	4960	4955	39
325	20250109	150500	113087755	4955	4955	4955	4955	0
326	20250109	150400	113087755	4955	4955	4955	4955	0
327	20250109	150300	113087755	4955	4950	4955	4950	37
328	20250109	150200	112904475	4950	4950	4950	4950	18
329	20250109	150100	112815375	4950	4950	4950	4950	0
330	20250109	150000	112815375	4950	4950	4950	4950	52
331	20250109	145900	112557975	4950	4950	4950	4950	0
332	20250109	145800	112557975	4950	4950	4950	4950	0
333	20250109	145700	112557975	4950	4950	4950	4950	20
334	20250109	145600	112458975	4950	4950	4950	4950	0
335	20250109	145500	112458975	4950	4950	4950	4950	0
336	20250109	145400	112458975	4950	4950	4950	4950	0
337	20250109	145300	112458975	4950	4950	4950	4950	0
338	20250109	145200	112458975	4950	4950	4950	4950	0
339	20250109	145100	112458975	4950	4950	4950	4950	0
340	20250109	145000	112458975	4950	4950	4950	4950	0
341	20250109	144900	112458975	4950	4950	4950	4950	0
342	20250109	144800	112458975	4950	4950	4950	4950	0
343	20250109	144700	112458975	4950	4950	4950	4950	0
344	20250109	144600	112458975	4950	4950	4950	4950	0
345	20250109	144500	112458975	4950	4950	4950	4950	0
346	20250109	144400	112458975	4950	4950	4950	4950	0
347	20250109	144300	112458975	4950	4950	4950	4950	0
348	20250109	144200	112458975	4950	4950	4950	4950	0
349	20250109	144100	112458975	4950	4950	4950	4950	0
350	20250109	144000	112458975	4950	4950	4950	4950	0
351	20250109	143900	112458975	4950	4950	4950	4950	2
352	20250109	143800	112449075	4955	4955	4955	4955	0
353	20250109	143700	112449075	4955	4955	4955	4955	0
354	20250109	143600	112449075	4955	4955	4955	4955	1
355	20250109	143500	112444120	4920	4935	4935	4920	770
356	20250109	143400	108650665	4980	4980	4980	4980	0
357	20250109	143300	108650665	4980	4980	4980	4980	0
358	20250109	143200	108650665	4980	4980	4980	4980	0
359	20250109	143100	108650665	4980	4980	4980	4980	0
360	20250109	143000	108650665	4980	4980	4980	4980	0
361	20250109	142900	108650665	4980	4980	4980	4980	0
362	20250109	142800	108650665	4980	4975	4980	4975	3
363	20250109	142700	108635735	4975	4975	4980	4975	82
364	20250109	142600	108227730	4980	4980	4980	4980	0
365	20250109	142500	108227730	4980	4980	4980	4980	0
366	20250109	142400	108227730	4980	4980	4980	4980	0
367	20250109	142300	108227730	4980	4980	4980	4980	0
368	20250109	142200	108227730	4980	4980	4980	4980	0
369	20250109	142100	108227730	4980	4970	4980	4970	100
370	20250109	142000	107730110	4980	4980	4980	4980	0
371	20250109	141900	107730110	4980	4980	4980	4980	0
372	20250109	141800	107730110	4980	4980	4980	4980	0
373	20250109	141700	107730110	4980	4980	4980	4980	0
374	20250109	141600	107730110	4980	4980	4980	4980	0
375	20250109	141500	107730110	4980	4980	4980	4980	0
376	20250109	141400	107730110	4980	4980	4980	4980	0
377	20250109	141300	107730110	4980	4980	4980	4980	0
378	20250109	141200	107730110	4980	4980	4980	4980	0
379	20250109	141100	107730110	4980	4980	4980	4980	0
380	20250109	141000	107730110	4980	4980	4980	4980	0
381	20250109	140900	107730110	4980	4980	4980	4980	0
382	20250109	140800	107730110	4980	4980	4980	4980	0
383	20250109	140700	107730110	4980	4980	4980	4980	0
384	20250109	140600	107730110	4980	4975	4980	4975	2
385	20250109	140500	107720155	4955	4955	4955	4955	5
386	20250109	140400	107695380	4980	4965	4980	4965	8
387	20250109	140300	107655625	4970	4970	4970	4970	0
388	20250109	140200	107655625	4970	4970	4970	4970	0
389	20250109	140100	107655625	4970	4970	4970	4970	0
390	20250109	140000	107655625	4970	4970	4970	4970	0
391	20250109	135900	107655625	4970	4955	4970	4955	6
392	20250109	135800	107625865	4970	4970	4970	4970	0
393	20250109	135700	107625865	4970	4970	4970	4955	3
394	20250109	135600	107610970	4955	4955	4955	4955	1
395	20250109	135500	107606015	4970	4970	4970	4970	0
396	20250109	135400	107606015	4970	4970	4970	4970	0
397	20250109	135300	107606015	4970	4970	4970	4970	0
398	20250109	135200	107606015	4970	4950	4970	4950	957
399	20250109	135100	102864330	4950	4940	4950	4940	2
400	20250109	135000	102854440	4940	4940	4940	4940	1
401	20250109	134900	102849500	4950	4935	4950	4935	33
402	20250109	134800	102686470	4935	4935	4935	4935	2
403	20250109	134700	102676600	4935	4935	4935	4935	0
404	20250109	134600	102676600	4935	4935	4935	4935	1
405	20250109	134500	102671665	4950	4935	4950	4935	2
406	20250109	134400	102661780	4950	4950	4950	4950	0
407	20250109	134300	102661780	4950	4950	4950	4950	0
408	20250109	134200	102661780	4950	4950	4950	4950	0
409	20250109	134100	102661780	4950	4950	4950	4950	0
410	20250109	134000	102661780	4950	4945	4950	4935	1150
411	20250109	133900	96983825	4930	4930	4930	4930	1
412	20250109	133800	96978895	4945	4945	4945	4945	0
413	20250109	133700	96978895	4945	4930	4945	4930	2
414	20250109	133600	96969020	4945	4930	4945	4930	2
415	20250109	133500	96959145	4945	4930	4945	4930	7
416	20250109	133400	96924620	4945	4930	4945	4930	3
417	20250109	133300	96909815	4925	4945	4945	4925	2
418	20250109	133200	96899945	4925	4925	4925	4925	1
419	20250109	133100	96895020	4945	4925	4945	4925	2
420	20250109	133000	96885150	4945	4925	4945	4925	60
421	20250109	132900	96588470	4945	4945	4945	4945	1
422	20250109	132800	96583525	4925	4925	4925	4925	1
423	20250109	132700	96578600	4945	4920	4945	4920	2
424	20250109	132600	96568735	4945	4945	4945	4945	0
425	20250109	132500	96568735	4945	4920	4945	4920	2
426	20250109	132400	96558870	4945	4920	4945	4920	3
427	20250109	132300	96544085	4920	4920	4920	4920	0
428	20250109	132200	96544085	4920	4920	4920	4920	2
429	20250109	132100	96534245	4920	4920	4920	4920	1
430	20250109	132000	96529325	4945	4935	4945	4935	2
431	20250109	131900	96519445	4945	4935	4945	4935	2
432	20250109	131800	96509565	4945	4945	4945	4945	0
433	20250109	131700	96509565	4945	4920	4945	4920	25
434	20250109	131600	96386490	4945	4945	4945	4945	0
435	20250109	131500	96386490	4945	4945	4945	4945	0
436	20250109	131400	96386490	4945	4915	4945	4915	2
437	20250109	131300	96376630	4915	4915	4915	4915	1
438	20250109	131200	96371715	4915	4915	4915	4915	16
439	20250109	131100	96293075	4950	4950	4950	4950	0
440	20250109	131000	96293075	4950	4945	4950	4945	201
441	20250109	130900	95299125	4945	4945	4945	4945	0
442	20250109	130800	95299125	4945	4945	4945	4945	0
443	20250109	130700	95299125	4945	4945	4945	4945	0
444	20250109	130600	95299125	4945	4945	4945	4945	0
445	20250109	130500	95299125	4945	4945	4945	4945	0
446	20250109	130400	95299125	4945	4945	4945	4945	0
447	20250109	130300	95299125	4945	4925	4945	4925	53
448	20250109	130200	95038070	4925	4925	4925	4925	0
449	20250109	130100	95038070	4925	4925	4925	4925	0
450	20250109	130000	95038070	4925	4895	4925	4875	6167
451	20250109	125900	64883605	4925	4925	4925	4925	0
452	20250109	125800	64883605	4925	4925	4925	4925	0
453	20250109	125700	64883605	4925	4925	4925	4925	11
454	20250109	125600	64829430	4925	4925	4925	4925	0
455	20250109	125500	64829430	4925	4925	4925	4925	0
456	20250109	125400	64829430	4925	4925	4925	4925	0
457	20250109	125300	64829430	4925	4925	4925	4925	50
458	20250109	125200	64583180	4925	4925	4925	4925	0
459	20250109	125100	64583180	4925	4925	4925	4925	0
460	20250109	125000	64583180	4925	4925	4925	4925	0
461	20250109	124900	64583180	4925	4925	4925	4925	0
462	20250109	124800	64583180	4925	4925	4925	4925	0
463	20250109	124700	64583180	4925	4925	4925	4925	1
464	20250109	124600	64578255	4895	4895	4895	4895	0
465	20250109	124500	64578255	4895	4895	4895	4895	0
466	20250109	124400	64578255	4895	4895	4895	4895	312
467	20250109	124300	63051015	4900	4905	4905	4900	1000
468	20250109	124200	58149480	4925	4925	4925	4925	0
469	20250109	124100	58149480	4925	4925	4925	4925	0
470	20250109	124000	58149480	4925	4925	4925	4925	0
471	20250109	123900	58149480	4925	4925	4925	4925	5
472	20250109	123800	58124855	4925	4925	4925	4925	0
473	20250109	123700	58124855	4925	4925	4925	4925	0
474	20250109	123600	58124855	4925	4925	4925	4925	0
475	20250109	123500	58124855	4925	4925	4925	4925	1
476	20250109	123400	58119930	4905	4910	4925	4905	609
477	20250109	123300	55132735	4930	4930	4930	4930	0
478	20250109	123200	55132735	4930	4930	4930	4930	99
479	20250109	123100	54644665	4930	4930	4930	4930	0
480	20250109	123000	54644665	4930	4930	4930	4930	0
481	20250109	122900	54644665	4930	4930	4930	4930	0
482	20250109	122800	54644665	4930	4930	4930	4930	0
483	20250109	122700	54644665	4930	4930	4930	4930	0
484	20250109	122600	54644665	4930	4930	4930	4930	0
485	20250109	122500	54644665	4930	4930	4930	4930	0
486	20250109	122400	54644665	4930	4930	4930	4930	1
487	20250109	122300	54639735	4910	4910	4910	4910	20
488	20250109	122200	54541535	4930	4930	4930	4930	1
489	20250109	122100	54536605	4910	4910	4910	4910	500
490	20250109	122000	52081605	4930	4930	4930	4930	0
491	20250109	121900	52081605	4930	4930	4930	4930	1
492	20250109	121800	52076675	4910	4920	4920	4910	500
493	20250109	121700	49620970	4930	4930	4930	4930	0
494	20250109	121600	49620970	4930	4930	4930	4930	0
495	20250109	121500	49620970	4930	4930	4930	4930	0
496	20250109	121400	49620970	4930	4930	4930	4930	0
497	20250109	121300	49620970	4930	4930	4930	4930	0
498	20250109	121200	49620970	4930	4930	4930	4930	0
499	20250109	121100	49620970	4930	4930	4930	4930	0
500	20250109	121000	49620970	4930	4930	4930	4930	0
501	20250109	120900	49620970	4930	4930	4930	4930	0
502	20250109	120800	49620970	4930	4930	4930	4930	0
503	20250109	120700	49620970	4930	4930	4930	4930	0
504	20250109	120600	49620970	4930	4930	4930	4930	0
505	20250109	120500	49620970	4930	4930	4930	4930	0
506	20250109	120400	49620970	4930	4930	4930	4930	0
507	20250109	120300	49620970	4930	4930	4930	4930	0
508	20250109	120200	49620970	4930	4930	4930	4930	0
509	20250109	120100	49620970	4930	4930	4930	4930	2
510	20250109	120000	49611110	4930	4930	4930	4930	0
511	20250109	115900	49611110	4930	4930	4930	4930	1
512	20250109	115800	49606180	4915	4915	4915	4915	0
513	20250109	115700	49606180	4915	4915	4915	4915	280
514	20250109	115600	48229980	4930	4930	4930	4930	0
515	20250109	115500	48229980	4930	4930	4930	4930	0
516	20250109	115400	48229980	4930	4930	4930	4930	0
517	20250109	115300	48229980	4930	4930	4930	4930	0
518	20250109	115200	48229980	4930	4930	4930	4930	0
519	20250109	115100	48229980	4930	4930	4930	4930	0
520	20250109	115000	48229980	4930	4930	4930	4930	0
521	20250109	114900	48229980	4930	4930	4930	4930	0
522	20250109	114800	48229980	4930	4930	4930	4930	0
523	20250109	114700	48229980	4930	4930	4930	4930	0
524	20250109	114600	48229980	4930	4930	4930	4930	1
525	20250109	114500	48225050	4920	4925	4925	4920	2
526	20250109	114400	48215205	4930	4930	4930	4930	0
527	20250109	114300	48215205	4930	4930	4930	4930	0
528	20250109	114200	48215205	4930	4935	4935	4930	2
529	20250109	114100	48205340	4915	4915	4915	4915	170
530	20250109	114000	47369790	4915	4915	4915	4915	4
531	20250109	113900	47350130	4915	4915	4915	4915	100
532	20250109	113800	46858630	4940	4940	4940	4940	0
533	20250109	113700	46858630	4940	4940	4940	4940	0
534	20250109	113600	46858630	4940	4940	4940	4940	0
535	20250109	113500	46858630	4940	4940	4940	4940	2
536	20250109	113400	46848750	4940	4940	4940	4940	0
537	20250109	113300	46848750	4940	4940	4940	4940	41
538	20250109	113200	46646210	4940	4940	4940	4940	0
539	20250109	113100	46646210	4940	4940	4940	4940	0
540	20250109	113000	46646210	4940	4940	4940	4940	0
541	20250109	112900	46646210	4940	4940	4940	4940	0
542	20250109	112800	46646210	4940	4920	4940	4915	201
543	20250109	112700	45658040	4950	4950	4950	4950	0
544	20250109	112600	45658040	4950	4950	4950	4950	0
545	20250109	112500	45658040	4950	4950	4950	4950	0
546	20250109	112400	45658040	4950	4950	4950	4950	0
547	20250109	112300	45658040	4950	4950	4950	4950	0
548	20250109	112200	45658040	4950	4950	4950	4950	0
549	20250109	112100	45658040	4950	4950	4950	4950	0
550	20250109	112000	45658040	4950	4950	4950	4950	0
551	20250109	111900	45658040	4950	4950	4950	4950	0
552	20250109	111800	45658040	4950	4950	4950	4950	1
553	20250109	111700	45653090	4920	4935	4935	4920	118
554	20250109	111600	45071320	4955	4955	4955	4955	0
555	20250109	111500	45071320	4955	4955	4955	4955	0
556	20250109	111400	45071320	4955	4955	4955	4955	0
557	20250109	111300	45071320	4955	4955	4955	4955	0
558	20250109	111200	45071320	4955	4955	4955	4955	0
559	20250109	111100	45071320	4955	4955	4955	4955	0
560	20250109	111000	45071320	4955	4955	4955	4955	0
561	20250109	110900	45071320	4955	4955	4955	4955	0
562	20250109	110800	45071320	4955	4955	4955	4955	0
563	20250109	110700	45071320	4955	4955	4955	4955	0
564	20250109	110600	45071320	4955	4955	4955	4955	0
565	20250109	110500	45071320	4955	4955	4955	4955	0
566	20250109	110400	45071320	4955	4955	4955	4955	0
567	20250109	110300	45071320	4955	4955	4955	4955	0
568	20250109	110200	45071320	4955	4955	4955	4955	0
569	20250109	110100	45071320	4955	4955	4955	4955	0
570	20250109	110000	45071320	4955	4955	4955	4955	0
571	20250109	105900	45071320	4955	4955	4955	4955	0
572	20250109	105800	45071320	4955	4955	4955	4955	0
573	20250109	105700	45071320	4955	4955	4955	4955	1
574	20250109	105600	45066365	4955	4955	4955	4955	0
575	20250109	105500	45066365	4955	4955	4955	4955	0
576	20250109	105400	45066365	4955	4955	4955	4955	0
577	20250109	105300	45066365	4955	4955	4955	4920	202
578	20250109	105200	44072455	4920	4920	4920	4920	170
579	20250109	105100	43236055	4920	4920	4920	4920	200
580	20250109	105000	42252055	4955	4955	4955	4955	10
581	20250109	104900	42202505	4955	4955	4955	4955	0
582	20250109	104800	42202505	4955	4920	4955	4920	523
583	20250109	104700	39628730	4950	4950	4950	4950	0
584	20250109	104600	39628730	4950	4920	4950	4920	3
585	20250109	104500	39613940	4950	4920	4950	4920	189
586	20250109	104400	38684030	4950	4950	4950	4950	0
587	20250109	104300	38684030	4950	4950	4950	4950	1
588	20250109	104200	38679080	4920	4945	4955	4920	324
589	20250109	104100	37082295	4950	4950	4950	4940	469
590	20250109	104000	34762425	4950	4950	4950	4950	1
591	20250109	103900	34757475	4945	4940	4945	4940	6
592	20250109	103800	34727820	4955	4955	4955	4955	0
593	20250109	103700	34727820	4955	4955	4955	4955	0
594	20250109	103600	34727820	4955	4955	4955	4955	0
595	20250109	103500	34727820	4955	4955	4955	4955	0
596	20250109	103400	34727820	4955	4955	4955	4955	0
597	20250109	103300	34727820	4955	4955	4955	4955	0
598	20250109	103200	34727820	4955	4950	4955	4950	31
599	20250109	103100	34574365	4955	4955	4955	4955	0
600	20250109	103000	34574365	4955	4955	4955	4955	0
601	20250109	102900	34574365	4955	4955	4955	4955	0
602	20250109	102800	34574365	4955	4955	4955	4955	0
603	20250109	102700	34574365	4955	4955	4955	4955	0
604	20250109	102600	34574365	4955	4955	4955	4955	1
605	20250109	102500	34569410	4955	4955	4955	4955	0
606	20250109	102400	34569410	4955	4955	4955	4955	0
607	20250109	102300	34569410	4955	4955	4955	4955	0
608	20250109	102200	34569410	4955	4930	4955	4930	87
609	20250109	102100	34140415	4930	4930	4930	4930	17
610	20250109	102000	34056605	4930	4930	4930	4930	50
611	20250109	101900	33810105	4955	4955	4955	4955	0
612	20250109	101800	33810105	4955	4955	4955	4955	3
613	20250109	101700	33795240	4955	4955	4955	4955	0
614	20250109	101600	33795240	4955	4955	4955	4955	0
615	20250109	101500	33795240	4955	4955	4955	4955	0
616	20250109	101400	33795240	4955	4955	4955	4955	5
617	20250109	101300	33770465	4960	4960	4960	4960	0
618	20250109	101200	33770465	4960	4960	4960	4960	0
619	20250109	101100	33770465	4960	4960	4960	4960	0
620	20250109	101000	33770465	4960	4960	4960	4960	0
621	20250109	100900	33770465	4960	4960	4960	4960	0
622	20250109	100800	33770465	4960	4960	4960	4960	0
623	20250109	100700	33770465	4960	4930	4960	4930	10
624	20250109	100600	33721060	4960	4960	4960	4960	0
625	20250109	100500	33721060	4960	4960	4960	4960	0
626	20250109	100400	33721060	4960	4960	4960	4960	0
627	20250109	100300	33721060	4960	4960	4960	4960	9
628	20250109	100200	33676420	4970	4970	4970	4970	0
629	20250109	100100	33676420	4970	4970	4970	4970	0
630	20250109	100000	33676420	4970	4970	4970	4970	0
631	20250109	095900	33676420	4970	4970	4970	4970	0
632	20250109	095800	33676420	4970	4965	4970	4965	400
633	20250109	095700	31688740	4975	4975	4975	4920	265
634	20250109	095600	30384830	4960	4960	4960	4960	0
635	20250109	095500	30384830	4960	4955	4960	4955	20
636	20250109	095400	30285635	4980	4980	4980	4980	0
637	20250109	095300	30285635	4980	4980	4980	4980	0
638	20250109	095200	30285635	4980	4980	4980	4980	0
639	20250109	095100	30285635	4980	4980	4980	4980	0
640	20250109	095000	30285635	4980	4980	4980	4980	0
641	20250109	094900	30285635	4980	4980	4980	4980	0
642	20250109	094800	30285635	4980	4980	4980	4980	0
643	20250109	094700	30285635	4980	4975	4980	4975	11
644	20250109	094600	30230905	4990	4990	4990	4990	0
645	20250109	094500	30230905	4990	4990	4990	4990	0
646	20250109	094400	30230905	4990	4965	4990	4965	7
647	20250109	094300	30196125	4965	4915	4965	4915	101
648	20250109	094200	29699660	4970	4970	4970	4970	0
649	20250109	094100	29699660	4970	4970	4970	4970	0
650	20250109	094000	29699660	4970	4925	4970	4925	147
651	20250109	093900	28970255	4920	4920	4920	4920	10
652	20250109	093800	28921055	4920	4930	4930	4920	111
653	20250109	093700	28374865	4965	4965	4965	4965	0
654	20250109	093600	28374865	4965	4915	4965	4915	12
655	20250109	093500	28315775	4930	4930	4930	4930	195
656	20250109	093400	27354425	4970	4930	4970	4930	53
657	20250109	093300	27093015	4970	4970	4970	4970	0
658	20250109	093200	27093015	4970	4970	4970	4970	0
659	20250109	093100	27093015	4970	4970	4970	4970	0
660	20250109	093000	27093015	4970	4930	4970	4930	41
661	20250109	092900	26890845	4930	4920	4930	4920	7
662	20250109	092800	26856385	4930	4930	4930	4925	11
663	20250109	092700	26802180	4930	4930	4930	4930	100
664	20250109	092600	26309180	4930	4945	4945	4910	1095
665	20250109	092500	20903600	4970	4955	4970	4945	649
666	20250109	092400	17691940	4970	4955	4970	4950	409
667	20250109	092300	15667070	4955	4970	4970	4955	78
668	20250109	092200	15280140	5010	5010	5010	5010	0
669	20250109	092100	15280140	5010	5010	5010	5010	0
670	20250109	092000	15280140	5010	5010	5010	5010	1
671	20250109	091900	15275130	5000	5000	5000	5000	404
672	20250109	091800	13255130	5010	5010	5010	5010	1
673	20250109	091700	13250120	5020	5020	5020	5020	0
674	20250109	091600	13250120	5020	5020	5020	5020	0
675	20250109	091500	13250120	5020	5020	5020	4950	613
676	20250109	091400	10213755	4985	4955	4985	4950	202
677	20250109	091300	9213770	4960	4970	4970	4960	20
678	20250109	091200	9114445	4970	4970	4970	4970	1
679	20250109	091100	9109475	4985	4970	4985	4970	207
680	20250109	091000	8080665	4950	4950	4950	4950	31
681	20250109	090900	7927215	4950	4960	4960	4950	520
682	20250109	090800	5351915	4960	4960	4960	4960	0
683	20250109	090700	5351915	4960	4960	4960	4960	36
684	20250109	090600	5173355	4960	4960	4960	4960	66
685	20250109	090500	4845995	4960	4970	4985	4960	8
686	20250109	090400	4806190	4985	4985	4985	4985	2
687	20250109	090300	4796220	5000	4950	5010	4950	23
688	20250109	090200	4682200	5000	5060	5060	5000	52
689	20250109	090100	4422140	5010	5030	5080	5010	711
690	20250109	090000	846730	5030	5050	5050	5030	148