KissMeData/265740/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	210000	131225550	5030	5030	5030	5030	534
3	20250109	205900	131225550	5030	5030	5030	5030	0
4	20250109	205800	131225550	5030	5030	5030	5030	0
5	20250109	205700	131225550	5030	5030	5030	5030	0
6	20250109	205600	131225550	5030	5030	5030	5030	0
7	20250109	205500	131225550	5030	5030	5030	5030	0
8	20250109	205400	131225550	5030	5030	5030	5030	0
9	20250109	205300	131225550	5030	5030	5030	5030	0
10	20250109	205200	131225550	5030	5030	5030	5030	0
11	20250109	205100	131225550	5030	5030	5030	5030	0
12	20250109	205000	131225550	5030	5030	5030	5030	0
13	20250109	204900	131225550	5030	5030	5030	5030	0
14	20250109	204800	131225550	5030	5030	5030	5030	0
15	20250109	204700	131225550	5030	5030	5030	5030	0
16	20250109	204600	131225550	5030	5030	5030	5030	0
17	20250109	204500	131225550	5030	5030	5030	5030	0
18	20250109	204400	131225550	5030	5030	5030	5030	0
19	20250109	204300	131225550	5030	5030	5030	5030	0
20	20250109	204200	131225550	5030	5030	5030	5030	0
21	20250109	204100	131225550	5030	5030	5030	5030	0
22	20250109	204000	131225550	5030	5030	5030	5030	0
23	20250109	203900	131225550	5030	5030	5030	5030	0
24	20250109	203800	131225550	5030	5030	5030	5030	0
25	20250109	203700	131225550	5030	5030	5030	5030	0
26	20250109	203600	131225550	5030	5030	5030	5030	0
27	20250109	203500	131225550	5030	5030	5030	5030	0
28	20250109	203400	131225550	5030	5030	5030	5030	0
29	20250109	203300	131225550	5030	5030	5030	5030	0
30	20250109	203200	131225550	5030	5030	5030	5030	0
31	20250109	203100	131225550	5030	5030	5030	5030	0
32	20250109	203000	131225550	5030	5030	5030	5030	534
33	20250109	202900	131225550	5030	5030	5030	5030	0
34	20250109	202800	131225550	5030	5030	5030	5030	0
35	20250109	202700	131225550	5030	5030	5030	5030	0
36	20250109	202600	131225550	5030	5030	5030	5030	0
37	20250109	202500	131225550	5030	5030	5030	5030	0
38	20250109	202400	131225550	5030	5030	5030	5030	0
39	20250109	202300	131225550	5030	5030	5030	5030	0
40	20250109	202200	131225550	5030	5030	5030	5030	0
41	20250109	202100	131225550	5030	5030	5030	5030	0
42	20250109	202000	131225550	5030	5030	5030	5030	0
43	20250109	201900	131225550	5030	5030	5030	5030	0
44	20250109	201800	131225550	5030	5030	5030	5030	0
45	20250109	201700	131225550	5030	5030	5030	5030	0
46	20250109	201600	131225550	5030	5030	5030	5030	0
47	20250109	201500	131225550	5030	5030	5030	5030	0
48	20250109	201400	131225550	5030	5030	5030	5030	0
49	20250109	201300	131225550	5030	5030	5030	5030	0
50	20250109	201200	131225550	5030	5030	5030	5030	0
51	20250109	201100	131225550	5030	5030	5030	5030	0
52	20250109	201000	131225550	5030	5030	5030	5030	0
53	20250109	200900	131225550	5030	5030	5030	5030	0
54	20250109	200800	131225550	5030	5030	5030	5030	0
55	20250109	200700	131225550	5030	5030	5030	5030	0
56	20250109	200600	131225550	5030	5030	5030	5030	0
57	20250109	200500	131225550	5030	5030	5030	5030	0
58	20250109	200400	131225550	5030	5030	5030	5030	0
59	20250109	200300	131225550	5030	5030	5030	5030	0
60	20250109	200200	131225550	5030	5030	5030	5030	0
61	20250109	200100	131225550	5030	5030	5030	5030	0
62	20250109	200000	131225550	5030	5030	5030	5030	534
63	20250109	195900	131225550	5030	5030	5030	5030	0
64	20250109	195800	131225550	5030	5030	5030	5030	0
65	20250109	195700	131225550	5030	5030	5030	5030	0
66	20250109	195600	131225550	5030	5030	5030	5030	0
67	20250109	195500	131225550	5030	5030	5030	5030	0
68	20250109	195400	131225550	5030	5030	5030	5030	0
69	20250109	195300	131225550	5030	5030	5030	5030	0
70	20250109	195200	131225550	5030	5030	5030	5030	0
71	20250109	195100	131225550	5030	5030	5030	5030	0
72	20250109	195000	131225550	5030	5030	5030	5030	0
73	20250109	194900	131225550	5030	5030	5030	5030	0
74	20250109	194800	131225550	5030	5030	5030	5030	0
75	20250109	194700	131225550	5030	5030	5030	5030	0
76	20250109	194600	131225550	5030	5030	5030	5030	0
77	20250109	194500	131225550	5030	5030	5030	5030	0
78	20250109	194400	131225550	5030	5030	5030	5030	0
79	20250109	194300	131225550	5030	5030	5030	5030	0
80	20250109	194200	131225550	5030	5030	5030	5030	0
81	20250109	194100	131225550	5030	5030	5030	5030	0
82	20250109	194000	131225550	5030	5030	5030	5030	0
83	20250109	193900	131225550	5030	5030	5030	5030	0
84	20250109	193800	131225550	5030	5030	5030	5030	0
85	20250109	193700	131225550	5030	5030	5030	5030	0
86	20250109	193600	131225550	5030	5030	5030	5030	0
87	20250109	193500	131225550	5030	5030	5030	5030	0
88	20250109	193400	131225550	5030	5030	5030	5030	0
89	20250109	193300	131225550	5030	5030	5030	5030	0
90	20250109	193200	131225550	5030	5030	5030	5030	0
91	20250109	193100	131225550	5030	5030	5030	5030	0
92	20250109	193000	131225550	5030	5030	5030	5030	534
93	20250109	192900	131225550	5030	5030	5030	5030	0
94	20250109	192800	131225550	5030	5030	5030	5030	0
95	20250109	192700	131225550	5030	5030	5030	5030	0
96	20250109	192600	131225550	5030	5030	5030	5030	0
97	20250109	192500	131225550	5030	5030	5030	5030	0
98	20250109	192400	131225550	5030	5030	5030	5030	0
99	20250109	192300	131225550	5030	5030	5030	5030	0
100	20250109	192200	131225550	5030	5030	5030	5030	0
101	20250109	192100	131225550	5030	5030	5030	5030	0
102	20250109	192000	131225550	5030	5030	5030	5030	0
103	20250109	191900	131225550	5030	5030	5030	5030	0
104	20250109	191800	131225550	5030	5030	5030	5030	0
105	20250109	191700	131225550	5030	5030	5030	5030	0
106	20250109	191600	131225550	5030	5030	5030	5030	0
107	20250109	191500	131225550	5030	5030	5030	5030	0
108	20250109	191400	131225550	5030	5030	5030	5030	0
109	20250109	191300	131225550	5030	5030	5030	5030	0
110	20250109	191200	131225550	5030	5030	5030	5030	0
111	20250109	191100	131225550	5030	5030	5030	5030	0
112	20250109	191000	131225550	5030	5030	5030	5030	0
113	20250109	190900	131225550	5030	5030	5030	5030	0
114	20250109	190800	131225550	5030	5030	5030	5030	0
115	20250109	190700	131225550	5030	5030	5030	5030	0
116	20250109	190600	131225550	5030	5030	5030	5030	0
117	20250109	190500	131225550	5030	5030	5030	5030	0
118	20250109	190400	131225550	5030	5030	5030	5030	0
119	20250109	190300	131225550	5030	5030	5030	5030	0
120	20250109	190200	131225550	5030	5030	5030	5030	0
121	20250109	190100	131225550	5030	5030	5030	5030	0
122	20250109	190000	131225550	5030	5030	5030	5030	534
123	20250109	185900	131225550	5030	5030	5030	5030	0
124	20250109	185800	131225550	5030	5030	5030	5030	0
125	20250109	185700	131225550	5030	5030	5030	5030	0
126	20250109	185600	131225550	5030	5030	5030	5030	0
127	20250109	185500	131225550	5030	5030	5030	5030	0
128	20250109	185400	131225550	5030	5030	5030	5030	0
129	20250109	185300	131225550	5030	5030	5030	5030	0
130	20250109	185200	131225550	5030	5030	5030	5030	0
131	20250109	185100	131225550	5030	5030	5030	5030	0
132	20250109	185000	131225550	5030	5030	5030	5030	0
133	20250109	184900	131225550	5030	5030	5030	5030	0
134	20250109	184800	131225550	5030	5030	5030	5030	0
135	20250109	184700	131225550	5030	5030	5030	5030	0
136	20250109	184600	131225550	5030	5030	5030	5030	0
137	20250109	184500	131225550	5030	5030	5030	5030	0
138	20250109	184400	131225550	5030	5030	5030	5030	0
139	20250109	184300	131225550	5030	5030	5030	5030	0
140	20250109	184200	131225550	5030	5030	5030	5030	0
141	20250109	184100	131225550	5030	5030	5030	5030	0
142	20250109	184000	131225550	5030	5030	5030	5030	0
143	20250109	183900	131225550	5030	5030	5030	5030	0
144	20250109	183800	131225550	5030	5030	5030	5030	0
145	20250109	183700	131225550	5030	5030	5030	5030	0
146	20250109	183600	131225550	5030	5030	5030	5030	0
147	20250109	183500	131225550	5030	5030	5030	5030	0
148	20250109	183400	131225550	5030	5030	5030	5030	0
149	20250109	183300	131225550	5030	5030	5030	5030	0
150	20250109	183200	131225550	5030	5030	5030	5030	0
151	20250109	183100	131225550	5030	5030	5030	5030	0
152	20250109	183000	131225550	5030	5030	5030	5030	534
153	20250109	182900	131225550	5030	5030	5030	5030	0
154	20250109	182800	131225550	5030	5030	5030	5030	0
155	20250109	182700	131225550	5030	5030	5030	5030	0
156	20250109	182600	131225550	5030	5030	5030	5030	0
157	20250109	182500	131225550	5030	5030	5030	5030	0
158	20250109	182400	131225550	5030	5030	5030	5030	0
159	20250109	182300	131225550	5030	5030	5030	5030	0
160	20250109	182200	131225550	5030	5030	5030	5030	0
161	20250109	182100	131225550	5030	5030	5030	5030	0
162	20250109	182000	131225550	5030	5030	5030	5030	0
163	20250109	181900	131225550	5030	5030	5030	5030	0
164	20250109	181800	131225550	5030	5030	5030	5030	0
165	20250109	181700	131225550	5030	5030	5030	5030	0
166	20250109	181600	131225550	5030	5030	5030	5030	0
167	20250109	181500	131225550	5030	5030	5030	5030	0
168	20250109	181400	131225550	5030	5030	5030	5030	0
169	20250109	181300	131225550	5030	5030	5030	5030	0
170	20250109	181200	131225550	5030	5030	5030	5030	0
171	20250109	181100	131225550	5030	5030	5030	5030	0
172	20250109	181000	131225550	5030	5030	5030	5030	0
173	20250109	180900	131225550	5030	5030	5030	5030	0
174	20250109	180800	131225550	5030	5030	5030	5030	0
175	20250109	180700	131225550	5030	5030	5030	5030	0
176	20250109	180600	131225550	5030	5030	5030	5030	0
177	20250109	180500	131225550	5030	5030	5030	5030	0
178	20250109	180400	131225550	5030	5030	5030	5030	0
179	20250109	180300	131225550	5030	5030	5030	5030	0
180	20250109	180200	131225550	5030	5030	5030	5030	0
181	20250109	180100	131225550	5030	5030	5030	5030	0
182	20250109	180000	131225550	5030	5030	5030	5030	534
183	20250109	175900	131225550	5030	5030	5030	5030	0
184	20250109	175800	131225550	5030	5030	5030	5030	0
185	20250109	175700	131225550	5030	5030	5030	5030	0
186	20250109	175600	131225550	5030	5030	5030	5030	0
187	20250109	175500	131225550	5030	5030	5030	5030	0
188	20250109	175400	131225550	5030	5030	5030	5030	0
189	20250109	175300	131225550	5030	5030	5030	5030	0
190	20250109	175200	131225550	5030	5030	5030	5030	0
191	20250109	175100	131225550	5030	5030	5030	5030	0
192	20250109	175000	131225550	5030	5030	5030	5030	0
193	20250109	174900	131225550	5030	5030	5030	5030	0
194	20250109	174800	131225550	5030	5030	5030	5030	0
195	20250109	174700	131225550	5030	5030	5030	5030	0
196	20250109	174600	131225550	5030	5030	5030	5030	0
197	20250109	174500	131225550	5030	5030	5030	5030	0
198	20250109	174400	131225550	5030	5030	5030	5030	0
199	20250109	174300	131225550	5030	5030	5030	5030	0
200	20250109	174200	131225550	5030	5030	5030	5030	0
201	20250109	174100	131225550	5030	5030	5030	5030	0
202	20250109	174000	131225550	5030	5030	5030	5030	0
203	20250109	173900	131225550	5030	5030	5030	5030	0
204	20250109	173800	131225550	5030	5030	5030	5030	0
205	20250109	173700	131225550	5030	5030	5030	5030	0
206	20250109	173600	131225550	5030	5030	5030	5030	0
207	20250109	173500	131225550	5030	5030	5030	5030	0
208	20250109	173400	131225550	5030	5030	5030	5030	0
209	20250109	173300	131225550	5030	5030	5030	5030	0
210	20250109	173200	131225550	5030	5030	5030	5030	0
211	20250109	173100	131225550	5030	5030	5030	5030	0
212	20250109	173000	131225550	5030	5030	5030	5030	534
213	20250109	172900	131225550	5030	5030	5030	5030	0
214	20250109	172800	131225550	5030	5030	5030	5030	0
215	20250109	172700	131225550	5030	5030	5030	5030	0
216	20250109	172600	131225550	5030	5030	5030	5030	0
217	20250109	172500	131225550	5030	5030	5030	5030	0
218	20250109	172400	131225550	5030	5030	5030	5030	0
219	20250109	172300	131225550	5030	5030	5030	5030	0
220	20250109	172200	131225550	5030	5030	5030	5030	0
221	20250109	172100	131225550	5030	5030	5030	5030	0
222	20250109	172000	131225550	5030	5030	5030	5030	0
223	20250109	171900	131225550	5030	5030	5030	5030	0
224	20250109	171800	131225550	5030	5030	5030	5030	0
225	20250109	171700	131225550	5030	5030	5030	5030	0
226	20250109	171600	131225550	5030	5030	5030	5030	0
227	20250109	171500	131225550	5030	5030	5030	5030	0
228	20250109	171400	131225550	5030	5030	5030	5030	0
229	20250109	171300	131225550	5030	5030	5030	5030	0
230	20250109	171200	131225550	5030	5030	5030	5030	0
231	20250109	171100	131225550	5030	5030	5030	5030	0
232	20250109	171000	131225550	5030	5030	5030	5030	0
233	20250109	170900	131225550	5030	5030	5030	5030	0
234	20250109	170800	131225550	5030	5030	5030	5030	0
235	20250109	170700	131225550	5030	5030	5030	5030	0
236	20250109	170600	131225550	5030	5030	5030	5030	0
237	20250109	170500	131225550	5030	5030	5030	5030	0
238	20250109	170400	131225550	5030	5030	5030	5030	0
239	20250109	170300	131225550	5030	5030	5030	5030	0
240	20250109	170200	131225550	5030	5030	5030	5030	0
241	20250109	170100	131225550	5030	5030	5030	5030	0
242	20250109	170000	131225550	5030	5030	5030	5030	534
243	20250109	165900	131225550	5030	5030	5030	5030	0
244	20250109	165800	131225550	5030	5030	5030	5030	0
245	20250109	165700	131225550	5030	5030	5030	5030	0
246	20250109	165600	131225550	5030	5030	5030	5030	0
247	20250109	165500	131225550	5030	5030	5030	5030	0
248	20250109	165400	131225550	5030	5030	5030	5030	0
249	20250109	165300	131225550	5030	5030	5030	5030	0
250	20250109	165200	131225550	5030	5030	5030	5030	0
251	20250109	165100	131225550	5030	5030	5030	5030	0
252	20250109	165000	131225550	5030	5030	5030	5030	0
253	20250109	164900	131225550	5030	5030	5030	5030	0
254	20250109	164800	131225550	5030	5030	5030	5030	0
255	20250109	164700	131225550	5030	5030	5030	5030	0
256	20250109	164600	131225550	5030	5030	5030	5030	0
257	20250109	164500	131225550	5030	5030	5030	5030	0
258	20250109	164400	131225550	5030	5030	5030	5030	0
259	20250109	164300	131225550	5030	5030	5030	5030	0
260	20250109	164200	131225550	5030	5030	5030	5030	0
261	20250109	164100	131225550	5030	5030	5030	5030	0
262	20250109	164000	131225550	5030	5030	5030	5030	0
263	20250109	163900	131225550	5030	5030	5030	5030	0
264	20250109	163800	131225550	5030	5030	5030	5030	0
265	20250109	163700	131225550	5030	5030	5030	5030	0
266	20250109	163600	131225550	5030	5030	5030	5030	0
267	20250109	163500	131225550	5030	5030	5030	5030	0
268	20250109	163400	131225550	5030	5030	5030	5030	0
269	20250109	163300	131225550	5030	5030	5030	5030	0
270	20250109	163200	131225550	5030	5030	5030	5030	0
271	20250109	163100	131225550	5030	5030	5030	5030	0
272	20250109	163000	131225550	5030	5030	5030	5030	534
273	20250109	162900	131225550	5030	5030	5030	5030	0
274	20250109	162800	131225550	5030	5030	5030	5030	0
275	20250109	162700	131225550	5030	5030	5030	5030	0
276	20250109	162600	131225550	5030	5030	5030	5030	0
277	20250109	162500	131225550	5030	5030	5030	5030	0
278	20250109	162400	131225550	5030	5030	5030	5030	0
279	20250109	162300	131225550	5030	5030	5030	5030	0
280	20250109	162200	131225550	5030	5030	5030	5030	0
281	20250109	162100	131225550	5030	5030	5030	5030	0
282	20250109	162000	131225550	5030	5030	5030	5030	0
283	20250109	161900	131225550	5030	5030	5030	5030	0
284	20250109	161800	131225550	5030	5030	5030	5030	0
285	20250109	161700	131225550	5030	5030	5030	5030	0
286	20250109	161600	131225550	5030	5030	5030	5030	0
287	20250109	161500	131225550	5030	5030	5030	5030	0
288	20250109	161400	131225550	5030	5030	5030	5030	0
289	20250109	161300	131225550	5030	5030	5030	5030	0
290	20250109	161200	131225550	5030	5030	5030	5030	0
291	20250109	161100	131225550	5030	5030	5030	5030	0
292	20250109	161000	131225550	5030	5030	5030	5030	0
293	20250109	160900	131225550	5030	5030	5030	5030	0
294	20250109	160800	131225550	5030	5030	5030	5030	0
295	20250109	160700	131225550	5030	5030	5030	5030	0
296	20250109	160600	131225550	5030	5030	5030	5030	0
297	20250109	160500	131225550	5030	5030	5030	5030	0
298	20250109	160400	131225550	5030	5030	5030	5030	0
299	20250109	160300	131225550	5030	5030	5030	5030	0
300	20250109	160200	131225550	5030	5030	5030	5030	0
301	20250109	160100	131225550	5030	5030	5030	5030	0
302	20250109	160000	131225550	5030	5030	5030	5030	534
303	20250109	155900	131225550	5030	5030	5030	5030	0
304	20250109	155800	131225550	5030	5030	5030	5030	0
305	20250109	155700	131225550	5030	5030	5030	5030	0
306	20250109	155600	131225550	5030	5030	5030	5030	0
307	20250109	155500	131225550	5030	5030	5030	5030	0
308	20250109	155400	131225550	5030	5030	5030	5030	0
309	20250109	155300	131225550	5030	5030	5030	5030	0
310	20250109	155200	131225550	5030	5030	5030	5030	0
311	20250109	155100	131225550	5030	5030	5030	5030	0
312	20250109	155000	131225550	5030	5030	5030	5030	0
313	20250109	154900	131225550	5030	5030	5030	5030	0
314	20250109	154800	131225550	5030	5030	5030	5030	0
315	20250109	154700	131225550	5030	5030	5030	5030	0
316	20250109	154600	131225550	5030	5030	5030	5030	0
317	20250109	154500	131225550	5030	5030	5030	5030	0
318	20250109	154400	131225550	5030	5030	5030	5030	0
319	20250109	154300	131225550	5030	5030	5030	5030	0
320	20250109	154200	131225550	5030	5030	5030	5030	0
321	20250109	154100	131225550	5030	5030	5030	5030	0
322	20250109	154000	131225550	5030	5030	5030	5030	0
323	20250109	153900	131225550	5030	5030	5030	5030	0
324	20250109	153800	131225550	5030	5030	5030	5030	0
325	20250109	153700	131225550	5030	5030	5030	5030	0
326	20250109	153600	131225550	5030	5030	5030	5030	0
327	20250109	153500	131225550	5030	5030	5030	5030	0
328	20250109	153400	131225550	5030	5030	5030	5030	0
329	20250109	153300	131225550	5030	5030	5030	5030	0
330	20250109	153200	131225550	5030	5030	5030	5030	0
331	20250109	153100	131225550	5030	5030	5030	5030	0
332	20250109	153000	131225550	5030	5030	5030	5030	1068
333	20250109	152900	128539530	5050	5050	5050	5050	0
334	20250109	152800	128539530	5050	5050	5050	5050	0
335	20250109	152700	128539530	5050	5050	5050	5050	0
336	20250109	152600	128539530	5050	5050	5050	5050	0
337	20250109	152500	128539530	5050	5050	5050	5050	0
338	20250109	152400	128539530	5050	5050	5050	5050	0
339	20250109	152300	128539530	5050	5050	5050	5050	0
340	20250109	152200	128539530	5050	5050	5050	5050	0
341	20250109	152100	128539530	5050	5050	5050	5050	0
342	20250109	152000	128539530	5050	5050	5050	5050	0
343	20250109	151900	128539530	5050	5050	5050	5020	29
344	20250109	151800	128393760	5020	5030	5030	5020	238
345	20250109	151700	127198790	5060	5020	5060	5020	46
346	20250109	151600	126967830	5060	5040	5060	5040	92
347	20250109	151500	126504120	5040	5040	5040	5040	5
348	20250109	151400	126478920	5020	5040	5040	5020	204
349	20250109	151300	125453460	5040	5040	5040	5040	0
350	20250109	151200	125453460	5040	5040	5040	5040	0
351	20250109	151100	125453460	5040	5040	5040	5040	0
352	20250109	151000	125453460	5040	5030	5040	5030	102
353	20250109	150900	124940350	5030	5030	5030	5030	0
354	20250109	150800	124940350	5030	5030	5030	5030	0
355	20250109	150700	124940350	5030	5030	5030	5030	100
356	20250109	150600	124437350	5030	5030	5030	5030	1
357	20250109	150500	124432320	5020	5020	5020	5020	8
358	20250109	150400	124392160	5040	5020	5040	5020	243
359	20250109	150300	123171910	5020	5020	5020	5020	2
360	20250109	150200	123161870	5030	5030	5030	5030	0
361	20250109	150100	123161870	5030	5030	5030	5030	49
362	20250109	150000	122915400	5030	5020	5030	5020	15
363	20250109	145900	122840050	5060	5060	5060	5060	2
364	20250109	145800	122829930	5000	5050	5050	5000	1000
365	20250109	145700	117808060	5070	5070	5070	5070	0
366	20250109	145600	117808060	5070	5030	5090	5030	1226
367	20250109	145500	111613630	5030	5030	5030	5030	0
368	20250109	145400	111613630	5030	5030	5030	5030	100
369	20250109	145300	111110630	5030	5030	5030	5030	50
370	20250109	145200	110859130	5030	5010	5030	5010	41
371	20250109	145100	110653550	5010	5010	5010	5010	0
372	20250109	145000	110653550	5010	5010	5010	5010	0
373	20250109	144900	110653550	5010	5010	5010	5010	0
374	20250109	144800	110653550	5010	5010	5010	5010	8
375	20250109	144700	110613470	4995	5000	5000	4995	21
376	20250109	144600	110508565	5010	5010	5010	5010	0
377	20250109	144500	110508565	5010	5010	5010	5010	1
378	20250109	144400	110503555	5030	5030	5030	5030	0
379	20250109	144300	110503555	5030	5030	5030	5030	1
380	20250109	144200	110498525	5020	5030	5030	5020	3
381	20250109	144100	110483455	5030	5030	5030	5030	5
382	20250109	144000	110458305	4995	5000	5000	4995	2352
383	20250109	143900	98700930	5000	5000	5000	5000	30
384	20250109	143800	98550930	5030	5010	5030	5010	3
385	20250109	143700	98535880	5010	5010	5010	5010	0
386	20250109	143600	98535880	5010	5010	5010	5010	0
387	20250109	143500	98535880	5010	5010	5010	5010	3
388	20250109	143400	98520850	5030	5030	5030	5030	0
389	20250109	143300	98520850	5030	5030	5030	5030	5
390	20250109	143200	98495700	5010	5010	5010	5010	0
391	20250109	143100	98495700	5010	5030	5030	5010	4
392	20250109	143000	98475620	5030	5020	5030	5020	10
393	20250109	142900	98425340	5030	5030	5030	5030	0
394	20250109	142800	98425340	5030	5030	5030	5030	0
395	20250109	142700	98425340	5030	5030	5030	5030	0
396	20250109	142600	98425340	5030	5030	5030	5030	0
397	20250109	142500	98425340	5030	5030	5030	5030	0
398	20250109	142400	98425340	5030	5030	5030	5030	0
399	20250109	142300	98425340	5030	5030	5030	5030	0
400	20250109	142200	98425340	5030	5030	5030	5030	0
401	20250109	142100	98425340	5030	5030	5030	5030	0
402	20250109	142000	98425340	5030	5030	5030	5030	0
403	20250109	141900	98425340	5030	5030	5030	5030	0
404	20250109	141800	98425340	5030	4995	5030	4995	2
405	20250109	141700	98415315	5000	5000	5000	5000	2
406	20250109	141600	98405315	4995	4995	4995	4995	0
407	20250109	141500	98405315	4995	4995	4995	4995	0
408	20250109	141400	98405315	4995	4995	4995	4995	1
409	20250109	141300	98400320	5030	5030	5030	5030	0
410	20250109	141200	98400320	5030	5030	5030	5030	0
411	20250109	141100	98400320	5030	5030	5030	5030	0
412	20250109	141000	98400320	5030	5030	5030	5030	0
413	20250109	140900	98400320	5030	4990	5030	4990	840
414	20250109	140800	94208260	5030	5030	5030	5030	0
415	20250109	140700	94208260	5030	5030	5030	5030	1000
416	20250109	140600	89178260	5030	5030	5030	5030	0
417	20250109	140500	89178260	5030	5030	5030	5030	1
418	20250109	140400	89173230	5030	5030	5030	5030	1
419	20250109	140300	89168200	5030	5030	5030	5030	0
420	20250109	140200	89168200	5030	5030	5030	5030	0
421	20250109	140100	89168200	5030	5030	5030	5030	0
422	20250109	140000	89168200	5030	5020	5030	5020	57
423	20250109	135900	88882050	4990	4990	4990	4990	0
424	20250109	135800	88882050	4990	4990	4990	4990	0
425	20250109	135700	88882050	4990	4990	4990	4990	0
426	20250109	135600	88882050	4990	4990	4990	4990	5
427	20250109	135500	88857100	5020	5020	5020	5020	0
428	20250109	135400	88857100	5020	5020	5020	5020	10
429	20250109	135300	88806900	5020	5020	5020	5020	5
430	20250109	135200	88781800	5020	4990	5020	4990	4
431	20250109	135100	88761750	5020	5020	5020	5020	696
432	20250109	135000	85267830	5020	5020	5020	5020	0
433	20250109	134900	85267830	5020	5020	5020	5020	0
434	20250109	134800	85267830	5020	5020	5020	5020	0
435	20250109	134700	85267830	5020	5000	5020	5000	23
436	20250109	134600	85152810	4995	4995	4995	4995	30
437	20250109	134500	85002960	5000	5000	5000	5000	0
438	20250109	134400	85002960	5000	5000	5000	5000	0
439	20250109	134300	85002960	5000	5000	5000	5000	0
440	20250109	134200	85002960	5000	5000	5000	5000	0
441	20250109	134100	85002960	5000	5000	5000	5000	0
442	20250109	134000	85002960	5000	5000	5000	5000	0
443	20250109	133900	85002960	5000	5000	5000	5000	0
444	20250109	133800	85002960	5000	5000	5000	5000	0
445	20250109	133700	85002960	5000	5000	5000	5000	0
446	20250109	133600	85002960	5000	5000	5000	5000	0
447	20250109	133500	85002960	5000	5000	5000	5000	0
448	20250109	133400	85002960	5000	5000	5000	5000	0
449	20250109	133300	85002960	5000	5000	5000	5000	0
450	20250109	133200	85002960	5000	5000	5000	5000	0
451	20250109	133100	85002960	5000	5000	5000	5000	0
452	20250109	133000	85002960	5000	5000	5000	5000	1
453	20250109	132900	84997960	5000	5000	5000	5000	1
454	20250109	132800	84992960	4995	4995	4995	4995	0
455	20250109	132700	84992960	4995	4995	4995	4995	0
456	20250109	132600	84992960	4995	4995	4995	4995	0
457	20250109	132500	84992960	4995	4995	4995	4995	1
458	20250109	132400	84987965	4995	4995	4995	4995	0
459	20250109	132300	84987965	4995	4990	4995	4990	30
460	20250109	132200	84838230	4990	4990	4990	4990	0
461	20250109	132100	84838230	4990	4990	4990	4990	1
462	20250109	132000	84833240	4985	4985	4985	4985	0
463	20250109	131900	84833240	4985	4985	4985	4985	0
464	20250109	131800	84833240	4985	4985	4985	4985	0
465	20250109	131700	84833240	4985	4985	4985	4985	0
466	20250109	131600	84833240	4985	4980	4985	4980	500
467	20250109	131500	82340825	4985	4985	4985	4985	0
468	20250109	131400	82340825	4985	4985	4985	4985	0
469	20250109	131300	82340825	4985	4985	4985	4985	0
470	20250109	131200	82340825	4985	4985	4985	4985	0
471	20250109	131100	82340825	4985	4985	4985	4985	0
472	20250109	131000	82340825	4985	4985	4985	4985	0
473	20250109	130900	82340825	4985	4985	4985	4985	1
474	20250109	130800	82335840	4980	4980	4980	4980	0
475	20250109	130700	82335840	4980	4980	4980	4980	2
476	20250109	130600	82325880	4980	4980	4980	4980	1
477	20250109	130500	82320900	4955	4955	4955	4955	0
478	20250109	130400	82320900	4955	4955	4955	4955	1
479	20250109	130300	82315945	4945	4940	4945	4940	243
480	20250109	130200	81114315	4945	4940	4945	4940	2
481	20250109	130100	81104430	4940	4940	4940	4940	0
482	20250109	130000	81104430	4940	4945	4945	4940	1115
483	20250109	125900	75590780	4945	4945	4945	4940	114
484	20250109	125800	75027265	4950	4950	4950	4950	0
485	20250109	125700	75027265	4950	4955	4960	4950	28
486	20250109	125600	74888570	4960	4960	4960	4960	30
487	20250109	125500	74739770	4970	4970	4970	4970	0
488	20250109	125400	74739770	4970	4970	4970	4970	5
489	20250109	125300	74714920	4965	4965	4965	4965	1
490	20250109	125200	74709955	4970	4965	4970	4965	2
491	20250109	125100	74700020	4960	4960	4960	4960	1
492	20250109	125000	74695060	5000	5000	5000	5000	10
493	20250109	124900	74645060	5000	5000	5000	5000	0
494	20250109	124800	74645060	5000	5000	5000	5000	20
495	20250109	124700	74545060	5020	4995	5020	4995	52
496	20250109	124600	74285260	4995	4995	4995	4995	0
497	20250109	124500	74285260	4995	4995	4995	4995	1
498	20250109	124400	74280265	4995	4995	4995	4995	0
499	20250109	124300	74280265	4995	4995	4995	4995	0
500	20250109	124200	74280265	4995	4995	4995	4995	0
501	20250109	124100	74280265	4995	4995	4995	4995	1
502	20250109	124000	74275270	4965	4965	4965	4965	0
503	20250109	123900	74275270	4965	4965	4965	4965	0
504	20250109	123800	74275270	4965	4965	4965	4965	212
505	20250109	123700	73222690	4980	4980	4980	4980	0
506	20250109	123600	73222690	4980	4980	4980	4960	223
507	20250109	123500	72116390	4950	4980	5000	4950	448
508	20250109	123400	69895350	4970	4970	4970	4970	0
509	20250109	123300	69895350	4970	4995	5010	4970	1222
510	20250109	123200	63818385	5000	5040	5040	5000	301
511	20250109	123100	62312695	5010	5010	5010	5010	0
512	20250109	123000	62312695	5010	5040	5040	5010	4
513	20250109	122900	62292595	5020	5030	5040	5020	120
514	20250109	122800	61688195	5040	5040	5040	5040	2
515	20250109	122700	61678115	5010	5040	5040	5010	479
516	20250109	122600	59274455	5040	5040	5040	5040	4
517	20250109	122500	59254295	5030	4985	5030	4985	831
518	20250109	122400	55094265	4985	4985	4985	4985	0
519	20250109	122300	55094265	4985	4985	4985	4985	10
520	20250109	122200	55044415	4985	4985	4985	4985	40
521	20250109	122100	54845015	4985	4985	4985	4985	0
522	20250109	122000	54845015	4985	4985	4985	4985	0
523	20250109	121900	54845015	4985	4985	4985	4985	0
524	20250109	121800	54845015	4985	4985	4985	4985	0
525	20250109	121700	54845015	4985	4975	4985	4975	15
526	20250109	121600	54770370	4970	4970	4970	4970	193
527	20250109	121500	53811160	4970	4970	4970	4970	0
528	20250109	121400	53811160	4970	4970	4970	4970	2
529	20250109	121300	53801220	4965	4965	4965	4965	520
530	20250109	121200	51219420	4965	4965	4965	4965	1
531	20250109	121100	51214455	4960	4960	4960	4960	0
532	20250109	121000	51214455	4960	4960	4960	4960	100
533	20250109	120900	50718455	4965	4965	4965	4965	1
534	20250109	120800	50713490	4960	4960	4960	4960	20
535	20250109	120700	50614290	4960	4960	4960	4960	0
536	20250109	120600	50614290	4960	4960	4960	4960	0
537	20250109	120500	50614290	4960	4960	4960	4960	1
538	20250109	120400	50609330	4925	4925	4925	4925	0
539	20250109	120300	50609330	4925	4925	4925	4925	2
540	20250109	120200	50599480	4970	4970	4970	4970	2
541	20250109	120100	50589540	4970	4970	4970	4970	0
542	20250109	120000	50589540	4970	4965	4970	4965	12
543	20250109	115900	50529935	4965	4925	4965	4925	879
544	20250109	115800	46179390	4925	4925	4925	4925	60
545	20250109	115700	45883890	4925	4925	4925	4925	100
546	20250109	115600	45391390	4925	4925	4925	4925	0
547	20250109	115500	45391390	4925	4925	4925	4925	0
548	20250109	115400	45391390	4925	4925	4925	4925	542
549	20250109	115300	42722040	4925	4935	4935	4925	389
550	20250109	115200	40802480	4940	4940	4940	4940	102
551	20250109	115100	40298600	4955	4955	4955	4955	0
552	20250109	115000	40298600	4955	4955	4955	4955	5
553	20250109	114900	40273825	4955	4955	4955	4955	0
554	20250109	114800	40273825	4955	4955	4955	4955	0
555	20250109	114700	40273825	4955	4955	4955	4955	0
556	20250109	114600	40273825	4955	4955	4955	4955	0
557	20250109	114500	40273825	4955	4955	4955	4955	0
558	20250109	114400	40273825	4955	4955	4955	4955	0
559	20250109	114300	40273825	4955	4955	4955	4955	0
560	20250109	114200	40273825	4955	4955	4955	4955	0
561	20250109	114100	40273825	4955	4955	4955	4955	0
562	20250109	114000	40273825	4955	4955	4955	4955	0
563	20250109	113900	40273825	4955	4955	4955	4955	0
564	20250109	113800	40273825	4955	4955	4955	4955	0
565	20250109	113700	40273825	4955	4955	4955	4955	0
566	20250109	113600	40273825	4955	4955	4955	4955	0
567	20250109	113500	40273825	4955	4955	4955	4955	0
568	20250109	113400	40273825	4955	4955	4955	4955	50
569	20250109	113300	40026075	4960	4960	4960	4960	0
570	20250109	113200	40026075	4960	4960	4960	4960	0
571	20250109	113100	40026075	4960	4960	4960	4960	0
572	20250109	113000	40026075	4960	4960	4960	4960	0
573	20250109	112900	40026075	4960	4960	4960	4960	0
574	20250109	112800	40026075	4960	4960	4960	4960	0
575	20250109	112700	40026075	4960	4960	4960	4960	0
576	20250109	112600	40026075	4960	4960	4960	4960	10
577	20250109	112500	39976475	4955	4955	4955	4955	0
578	20250109	112400	39976475	4955	4955	4955	4955	10
579	20250109	112300	39926925	4960	4960	4960	4960	0
580	20250109	112200	39926925	4960	4960	4960	4960	0
581	20250109	112100	39926925	4960	4945	4960	4945	8
582	20250109	112000	39887350	4935	4935	4935	4935	0
583	20250109	111900	39887350	4935	4935	4935	4935	0
584	20250109	111800	39887350	4935	4935	4935	4935	0
585	20250109	111700	39887350	4935	4935	4935	4935	0
586	20250109	111600	39887350	4935	4935	4935	4935	0
587	20250109	111500	39887350	4935	4935	4935	4935	0
588	20250109	111400	39887350	4935	4935	4935	4935	7
589	20250109	111300	39852805	4955	4955	4955	4955	0
590	20250109	111200	39852805	4955	4955	4955	4955	0
591	20250109	111100	39852805	4955	4955	4955	4955	50
592	20250109	111000	39605055	4955	4955	4955	4955	0
593	20250109	110900	39605055	4955	4955	4955	4955	0
594	20250109	110800	39605055	4955	4955	4955	4955	0
595	20250109	110700	39605055	4955	4955	4955	4955	0
596	20250109	110600	39605055	4955	4955	4955	4955	0
597	20250109	110500	39605055	4955	4955	4955	4955	1
598	20250109	110400	39600100	4960	4960	4960	4960	0
599	20250109	110300	39600100	4960	4960	4960	4960	0
600	20250109	110200	39600100	4960	4960	4960	4960	0
601	20250109	110100	39600100	4960	4960	4960	4960	0
602	20250109	110000	39600100	4960	4960	4960	4960	0
603	20250109	105900	39600100	4960	4960	4960	4960	0
604	20250109	105800	39600100	4960	4960	4960	4960	0
605	20250109	105700	39600100	4960	4935	4960	4935	100
606	20250109	105600	39106200	4935	4935	4935	4935	0
607	20250109	105500	39106200	4935	4935	4935	4935	0
608	20250109	105400	39106200	4935	4935	4935	4935	0
609	20250109	105300	39106200	4935	4935	4935	4935	0
610	20250109	105200	39106200	4935	4935	4935	4935	0
611	20250109	105100	39106200	4935	4935	4935	4935	1
612	20250109	105000	39101265	4930	4930	4930	4930	6
613	20250109	104900	39071685	4930	4930	4930	4930	0
614	20250109	104800	39071685	4930	4930	4930	4930	0
615	20250109	104700	39071685	4930	4930	4930	4930	80
616	20250109	104600	38677285	4930	4930	4930	4930	0
617	20250109	104500	38677285	4930	4930	4930	4930	0
618	20250109	104400	38677285	4930	4930	4930	4930	0
619	20250109	104300	38677285	4930	4930	4930	4930	0
620	20250109	104200	38677285	4930	4930	4930	4930	0
621	20250109	104100	38677285	4930	4930	4930	4930	0
622	20250109	104000	38677285	4930	4930	4930	4930	1
623	20250109	103900	38672355	4920	4920	4920	4920	5
624	20250109	103800	38647755	4910	4910	4910	4910	0
625	20250109	103700	38647755	4910	4920	4920	4910	289
626	20250109	103600	37227540	4935	4935	4935	4935	0
627	20250109	103500	37227540	4935	4935	4935	4935	0
628	20250109	103400	37227540	4935	4935	4935	4935	20
629	20250109	103300	37128840	4930	4930	4930	4930	20
630	20250109	103200	37030240	4930	4930	4930	4930	300
631	20250109	103100	35551240	4930	4930	4930	4930	0
632	20250109	103000	35551240	4930	4930	4930	4930	1
633	20250109	102900	35546310	4910	4910	4910	4910	0
634	20250109	102800	35546310	4910	4910	4910	4910	0
635	20250109	102700	35546310	4910	4910	4910	4910	0
636	20250109	102600	35546310	4910	4910	4910	4910	0
637	20250109	102500	35546310	4910	4910	4910	4910	33
638	20250109	102400	35384280	4910	4910	4910	4910	240
639	20250109	102300	34205880	4910	4910	4910	4910	0
640	20250109	102200	34205880	4910	4910	4910	4910	0
641	20250109	102100	34205880	4910	4910	4910	4910	2
642	20250109	102000	34196060	4905	4905	4905	4905	0
643	20250109	101900	34196060	4905	4920	4920	4905	459
644	20250109	101800	31943950	4965	4965	4965	4965	0
645	20250109	101700	31943950	4965	4965	4965	4965	0
646	20250109	101600	31943950	4965	4965	4965	4965	0
647	20250109	101500	31943950	4965	4965	4965	4965	0
648	20250109	101400	31943950	4965	4965	4965	4965	0
649	20250109	101300	31943950	4965	4965	4965	4965	0
650	20250109	101200	31943950	4965	4965	4965	4965	0
651	20250109	101100	31943950	4965	4965	4965	4965	0
652	20250109	101000	31943950	4965	4965	4965	4965	0
653	20250109	100900	31943950	4965	4965	4965	4965	0
654	20250109	100800	31943950	4965	4965	4965	4965	0
655	20250109	100700	31943950	4965	4965	4965	4965	0
656	20250109	100600	31943950	4965	4965	4965	4965	0
657	20250109	100500	31943950	4965	4965	4965	4965	0
658	20250109	100400	31943950	4965	4965	4965	4965	0
659	20250109	100300	31943950	4965	4965	4965	4965	0
660	20250109	100200	31943950	4965	4965	4965	4965	0
661	20250109	100100	31943950	4965	4965	4965	4965	1
662	20250109	100000	31938985	4910	4910	4910	4910	0
663	20250109	095900	31938985	4910	4910	4910	4910	0
664	20250109	095800	31938985	4910	4910	4910	4910	1
665	20250109	095700	31934075	4905	4905	4905	4905	0
666	20250109	095600	31934075	4905	4935	4935	4905	714
667	20250109	095500	28424975	4935	4935	4935	4935	1
668	20250109	095400	28420040	4915	4915	4915	4915	0
669	20250109	095300	28420040	4915	4915	4915	4915	0
670	20250109	095200	28420040	4915	4915	4915	4915	0
671	20250109	095100	28420040	4915	4905	4915	4905	246
672	20250109	095000	27212685	4905	4905	4905	4905	36
673	20250109	094900	27036105	4910	4910	4910	4910	0
674	20250109	094800	27036105	4910	4910	4910	4910	6
675	20250109	094700	27006645	4910	4910	4910	4910	1
676	20250109	094600	27001735	4915	4915	4915	4915	0
677	20250109	094500	27001735	4915	4915	4915	4915	0
678	20250109	094400	27001735	4915	4915	4915	4915	3
679	20250109	094300	26986990	4915	4915	4915	4915	4
680	20250109	094200	26967330	4915	4905	4915	4905	3
681	20250109	094100	26952595	4900	4900	4900	4900	0
682	20250109	094000	26952595	4900	4910	4910	4900	169
683	20250109	093900	26123695	4910	4935	4935	4910	386
684	20250109	093800	24223890	4935	4935	4935	4935	0
685	20250109	093700	24223890	4935	4935	4935	4935	0
686	20250109	093600	24223890	4935	4935	4935	4935	28
687	20250109	093500	24085710	4950	4960	4960	4950	117
688	20250109	093400	23506390	4965	4965	4965	4965	0
689	20250109	093300	23506390	4965	4945	4965	4945	165
690	20250109	093200	22690385	4940	4940	4940	4940	2
691	20250109	093100	22680505	4940	4940	4940	4940	101
692	20250109	093000	22181565	4945	4945	4945	4945	78
693	20250109	092900	21795855	4945	4945	4945	4945	1
694	20250109	092800	21790910	4945	4945	4945	4945	0
695	20250109	092700	21790910	4945	4945	4945	4945	1
696	20250109	092600	21785965	4965	4965	4965	4965	0
697	20250109	092500	21785965	4965	4965	4965	4965	1
698	20250109	092400	21781000	4935	4935	4935	4935	201
699	20250109	092300	20789065	4970	4970	4970	4970	0
700	20250109	092200	20789065	4970	4970	4970	4970	0
701	20250109	092100	20789065	4970	4970	4970	4970	0
702	20250109	092000	20789065	4970	4970	4970	4970	0
703	20250109	091900	20789065	4970	4970	4970	4970	0
704	20250109	091800	20789065	4970	4960	4970	4960	51
705	20250109	091700	20536095	4960	4960	4960	4960	2
706	20250109	091600	20526175	4925	4925	4925	4925	0
707	20250109	091500	20526175	4925	4925	4925	4925	200
708	20250109	091400	19541175	4925	4925	4925	4925	143
709	20250109	091300	18836900	4925	4930	4930	4925	350
710	20250109	091200	17113145	4935	4925	4935	4920	199
711	20250109	091100	16132380	4935	4965	4965	4915	27
712	20250109	091000	15998615	4970	4970	4970	4970	0
713	20250109	090900	15998615	4970	4970	4970	4970	0
714	20250109	090800	15998615	4970	4970	4970	4970	77
715	20250109	090700	15615925	4970	4970	4970	4970	0
716	20250109	090600	15615925	4970	4970	4970	4970	0
717	20250109	090500	15615925	4970	4965	4970	4965	21
718	20250109	090400	15511655	4970	4970	4970	4970	0
719	20250109	090300	15511655	4970	4960	4970	4960	65
720	20250109	090200	15189220	4970	4970	4970	4970	0
721	20250109	090100	15189220	4970	4970	4970	4895	1360
722	20250109	090000	8463910	4970	4970	4970	4970	1703