KissMeData/032560/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191500	60689405	4985	4985	4985	4985	62
3	20250106	191400	60689405	4985	4985	4985	4985	0
4	20250106	191300	60689405	4985	4985	4985	4985	0
5	20250106	191200	60689405	4985	4985	4985	4985	0
6	20250106	191100	60689405	4985	4985	4985	4985	0
7	20250106	191000	60689405	4985	4985	4985	4985	0
8	20250106	190900	60689405	4985	4985	4985	4985	0
9	20250106	190800	60689405	4985	4985	4985	4985	0
10	20250106	190700	60689405	4985	4985	4985	4985	0
11	20250106	190600	60689405	4985	4985	4985	4985	0
12	20250106	190500	60689405	4985	4985	4985	4985	0
13	20250106	190400	60689405	4985	4985	4985	4985	0
14	20250106	190300	60689405	4985	4985	4985	4985	0
15	20250106	190200	60689405	4985	4985	4985	4985	0
16	20250106	190100	60689405	4985	4985	4985	4985	0
17	20250106	190000	60689405	4985	4985	4985	4985	0
18	20250106	185900	60689405	4985	4985	4985	4985	0
19	20250106	185800	60689405	4985	4985	4985	4985	0
20	20250106	185700	60689405	4985	4985	4985	4985	0
21	20250106	185600	60689405	4985	4985	4985	4985	0
22	20250106	185500	60689405	4985	4985	4985	4985	0
23	20250106	185400	60689405	4985	4985	4985	4985	0
24	20250106	185300	60689405	4985	4985	4985	4985	0
25	20250106	185200	60689405	4985	4985	4985	4985	0
26	20250106	185100	60689405	4985	4985	4985	4985	0
27	20250106	185000	60689405	4985	4985	4985	4985	0
28	20250106	184900	60689405	4985	4985	4985	4985	0
29	20250106	184800	60689405	4985	4985	4985	4985	0
30	20250106	184700	60689405	4985	4985	4985	4985	0
31	20250106	184600	60689405	4985	4985	4985	4985	0
32	20250106	184500	60689405	4985	4985	4985	4985	62
33	20250106	184400	60689405	4985	4985	4985	4985	0
34	20250106	184300	60689405	4985	4985	4985	4985	0
35	20250106	184200	60689405	4985	4985	4985	4985	0
36	20250106	184100	60689405	4985	4985	4985	4985	0
37	20250106	184000	60689405	4985	4985	4985	4985	0
38	20250106	183900	60689405	4985	4985	4985	4985	0
39	20250106	183800	60689405	4985	4985	4985	4985	0
40	20250106	183700	60689405	4985	4985	4985	4985	0
41	20250106	183600	60689405	4985	4985	4985	4985	0
42	20250106	183500	60689405	4985	4985	4985	4985	0
43	20250106	183400	60689405	4985	4985	4985	4985	0
44	20250106	183300	60689405	4985	4985	4985	4985	0
45	20250106	183200	60689405	4985	4985	4985	4985	0
46	20250106	183100	60689405	4985	4985	4985	4985	0
47	20250106	183000	60689405	4985	4985	4985	4985	0
48	20250106	182900	60689405	4985	4985	4985	4985	0
49	20250106	182800	60689405	4985	4985	4985	4985	0
50	20250106	182700	60689405	4985	4985	4985	4985	0
51	20250106	182600	60689405	4985	4985	4985	4985	0
52	20250106	182500	60689405	4985	4985	4985	4985	0
53	20250106	182400	60689405	4985	4985	4985	4985	0
54	20250106	182300	60689405	4985	4985	4985	4985	0
55	20250106	182200	60689405	4985	4985	4985	4985	0
56	20250106	182100	60689405	4985	4985	4985	4985	0
57	20250106	182000	60689405	4985	4985	4985	4985	0
58	20250106	181900	60689405	4985	4985	4985	4985	0
59	20250106	181800	60689405	4985	4985	4985	4985	0
60	20250106	181700	60689405	4985	4985	4985	4985	0
61	20250106	181600	60689405	4985	4985	4985	4985	0
62	20250106	181500	60689405	4985	4985	4985	4985	62
63	20250106	181400	60689405	4985	4985	4985	4985	0
64	20250106	181300	60689405	4985	4985	4985	4985	0
65	20250106	181200	60689405	4985	4985	4985	4985	0
66	20250106	181100	60689405	4985	4985	4985	4985	0
67	20250106	181000	60689405	4985	4985	4985	4985	0
68	20250106	180900	60689405	4985	4985	4985	4985	0
69	20250106	180800	60689405	4985	4985	4985	4985	0
70	20250106	180700	60689405	4985	4985	4985	4985	0
71	20250106	180600	60689405	4985	4985	4985	4985	0
72	20250106	180500	60689405	4985	4985	4985	4985	0
73	20250106	180400	60689405	4985	4985	4985	4985	0
74	20250106	180300	60689405	4985	4985	4985	4985	0
75	20250106	180200	60689405	4985	4985	4985	4985	0
76	20250106	180100	60689405	4985	4985	4985	4985	0
77	20250106	180000	60689405	4985	4985	4985	4985	0
78	20250106	175900	60689405	4985	4985	4985	4985	0
79	20250106	175800	60689405	4985	4985	4985	4985	0
80	20250106	175700	60689405	4985	4985	4985	4985	0
81	20250106	175600	60689405	4985	4985	4985	4985	0
82	20250106	175500	60689405	4985	4985	4985	4985	0
83	20250106	175400	60689405	4985	4985	4985	4985	0
84	20250106	175300	60689405	4985	4985	4985	4985	0
85	20250106	175200	60689405	4985	4985	4985	4985	0
86	20250106	175100	60689405	4985	4985	4985	4985	0
87	20250106	175000	60689405	4985	4985	4985	4985	0
88	20250106	174900	60689405	4985	4985	4985	4985	0
89	20250106	174800	60689405	4985	4985	4985	4985	0
90	20250106	174700	60689405	4985	4985	4985	4985	0
91	20250106	174600	60689405	4985	4985	4985	4985	0
92	20250106	174500	60689405	4985	4985	4985	4985	62
93	20250106	174400	60689405	4985	4985	4985	4985	0
94	20250106	174300	60689405	4985	4985	4985	4985	0
95	20250106	174200	60689405	4985	4985	4985	4985	0
96	20250106	174100	60689405	4985	4985	4985	4985	0
97	20250106	174000	60689405	4985	4985	4985	4985	0
98	20250106	173900	60689405	4985	4985	4985	4985	0
99	20250106	173800	60689405	4985	4985	4985	4985	0
100	20250106	173700	60689405	4985	4985	4985	4985	0
101	20250106	173600	60689405	4985	4985	4985	4985	0
102	20250106	173500	60689405	4985	4985	4985	4985	0
103	20250106	173400	60689405	4985	4985	4985	4985	0
104	20250106	173300	60689405	4985	4985	4985	4985	0
105	20250106	173200	60689405	4985	4985	4985	4985	0
106	20250106	173100	60689405	4985	4985	4985	4985	0
107	20250106	173000	60689405	4985	4985	4985	4985	0
108	20250106	172900	60689405	4985	4985	4985	4985	0
109	20250106	172800	60689405	4985	4985	4985	4985	0
110	20250106	172700	60689405	4985	4985	4985	4985	0
111	20250106	172600	60689405	4985	4985	4985	4985	0
112	20250106	172500	60689405	4985	4985	4985	4985	0
113	20250106	172400	60689405	4985	4985	4985	4985	0
114	20250106	172300	60689405	4985	4985	4985	4985	0
115	20250106	172200	60689405	4985	4985	4985	4985	0
116	20250106	172100	60689405	4985	4985	4985	4985	0
117	20250106	172000	60689405	4985	4985	4985	4985	0
118	20250106	171900	60689405	4985	4985	4985	4985	0
119	20250106	171800	60689405	4985	4985	4985	4985	0
120	20250106	171700	60689405	4985	4985	4985	4985	0
121	20250106	171600	60689405	4985	4985	4985	4985	0
122	20250106	171500	60689405	4985	4985	4985	4985	62
123	20250106	171400	60689405	4985	4985	4985	4985	0
124	20250106	171300	60689405	4985	4985	4985	4985	0
125	20250106	171200	60689405	4985	4985	4985	4985	0
126	20250106	171100	60689405	4985	4985	4985	4985	0
127	20250106	171000	60689405	4985	4985	4985	4985	0
128	20250106	170900	60689405	4985	4985	4985	4985	0
129	20250106	170800	60689405	4985	4985	4985	4985	0
130	20250106	170700	60689405	4985	4985	4985	4985	0
131	20250106	170600	60689405	4985	4985	4985	4985	0
132	20250106	170500	60689405	4985	4985	4985	4985	0
133	20250106	170400	60689405	4985	4985	4985	4985	0
134	20250106	170300	60689405	4985	4985	4985	4985	0
135	20250106	170200	60689405	4985	4985	4985	4985	0
136	20250106	170100	60689405	4985	4985	4985	4985	0
137	20250106	170000	60689405	4985	4985	4985	4985	0
138	20250106	165900	60689405	4985	4985	4985	4985	0
139	20250106	165800	60689405	4985	4985	4985	4985	0
140	20250106	165700	60689405	4985	4985	4985	4985	0
141	20250106	165600	60689405	4985	4985	4985	4985	0
142	20250106	165500	60689405	4985	4985	4985	4985	0
143	20250106	165400	60689405	4985	4985	4985	4985	0
144	20250106	165300	60689405	4985	4985	4985	4985	0
145	20250106	165200	60689405	4985	4985	4985	4985	0
146	20250106	165100	60689405	4985	4985	4985	4985	0
147	20250106	165000	60689405	4985	4985	4985	4985	0
148	20250106	164900	60689405	4985	4985	4985	4985	0
149	20250106	164800	60689405	4985	4985	4985	4985	0
150	20250106	164700	60689405	4985	4985	4985	4985	0
151	20250106	164600	60689405	4985	4985	4985	4985	0
152	20250106	164500	60689405	4985	4985	4985	4985	62
153	20250106	164400	60689405	4985	4985	4985	4985	0
154	20250106	164300	60689405	4985	4985	4985	4985	0
155	20250106	164200	60689405	4985	4985	4985	4985	0
156	20250106	164100	60689405	4985	4985	4985	4985	0
157	20250106	164000	60689405	4985	4985	4985	4985	0
158	20250106	163900	60689405	4985	4985	4985	4985	0
159	20250106	163800	60689405	4985	4985	4985	4985	0
160	20250106	163700	60689405	4985	4985	4985	4985	0
161	20250106	163600	60689405	4985	4985	4985	4985	0
162	20250106	163500	60689405	4985	4985	4985	4985	0
163	20250106	163400	60689405	4985	4985	4985	4985	0
164	20250106	163300	60689405	4985	4985	4985	4985	0
165	20250106	163200	60689405	4985	4985	4985	4985	0
166	20250106	163100	60689405	4985	4985	4985	4985	0
167	20250106	163000	60689405	4985	4985	4985	4985	0
168	20250106	162900	60689405	4985	4985	4985	4985	0
169	20250106	162800	60689405	4985	4985	4985	4985	0
170	20250106	162700	60689405	4985	4985	4985	4985	0
171	20250106	162600	60689405	4985	4985	4985	4985	0
172	20250106	162500	60689405	4985	4985	4985	4985	0
173	20250106	162400	60689405	4985	4985	4985	4985	0
174	20250106	162300	60689405	4985	4985	4985	4985	0
175	20250106	162200	60689405	4985	4985	4985	4985	0
176	20250106	162100	60689405	4985	4985	4985	4985	0
177	20250106	162000	60689405	4985	4985	4985	4985	0
178	20250106	161900	60689405	4985	4985	4985	4985	0
179	20250106	161800	60689405	4985	4985	4985	4985	0
180	20250106	161700	60689405	4985	4985	4985	4985	0
181	20250106	161600	60689405	4985	4985	4985	4985	0
182	20250106	161500	60689405	4985	4985	4985	4985	62
183	20250106	161400	60689405	4985	4985	4985	4985	0
184	20250106	161300	60689405	4985	4985	4985	4985	0
185	20250106	161200	60689405	4985	4985	4985	4985	0
186	20250106	161100	60689405	4985	4985	4985	4985	0
187	20250106	161000	60689405	4985	4985	4985	4985	0
188	20250106	160900	60689405	4985	4985	4985	4985	0
189	20250106	160800	60689405	4985	4985	4985	4985	0
190	20250106	160700	60689405	4985	4985	4985	4985	0
191	20250106	160600	60689405	4985	4985	4985	4985	0
192	20250106	160500	60689405	4985	4985	4985	4985	0
193	20250106	160400	60689405	4985	4985	4985	4985	0
194	20250106	160300	60689405	4985	4985	4985	4985	0
195	20250106	160200	60689405	4985	4985	4985	4985	0
196	20250106	160100	60689405	4985	4985	4985	4985	0
197	20250106	160000	60689405	4985	4985	4985	4985	0
198	20250106	155900	60689405	4985	4985	4985	4985	0
199	20250106	155800	60689405	4985	4985	4985	4985	0
200	20250106	155700	60689405	4985	4985	4985	4985	0
201	20250106	155600	60689405	4985	4985	4985	4985	0
202	20250106	155500	60689405	4985	4985	4985	4985	0
203	20250106	155400	60689405	4985	4985	4985	4985	0
204	20250106	155300	60689405	4985	4985	4985	4985	0
205	20250106	155200	60689405	4985	4985	4985	4985	0
206	20250106	155100	60689405	4985	4985	4985	4985	0
207	20250106	155000	60689405	4985	4985	4985	4985	0
208	20250106	154900	60689405	4985	4985	4985	4985	0
209	20250106	154800	60689405	4985	4985	4985	4985	0
210	20250106	154700	60689405	4985	4985	4985	4985	0
211	20250106	154600	60689405	4985	4985	4985	4985	0
212	20250106	154500	60689405	4985	4985	4985	4985	62
213	20250106	154400	60689405	4985	4985	4985	4985	0
214	20250106	154300	60689405	4985	4985	4985	4985	0
215	20250106	154200	60689405	4985	4985	4985	4985	0
216	20250106	154100	60689405	4985	4985	4985	4985	0
217	20250106	154000	60689405	4985	4985	4985	4985	0
218	20250106	153900	60689405	4985	4985	4985	4985	0
219	20250106	153800	60689405	4985	4985	4985	4985	0
220	20250106	153700	60689405	4985	4985	4985	4985	0
221	20250106	153600	60689405	4985	4985	4985	4985	0
222	20250106	153500	60689405	4985	4985	4985	4985	0
223	20250106	153400	60689405	4985	4985	4985	4985	0
224	20250106	153300	60689405	4985	4985	4985	4985	0
225	20250106	153200	60689405	4985	4985	4985	4985	0
226	20250106	153100	60689405	4985	4985	4985	4985	0
227	20250106	153000	60689405	4985	4985	4985	4985	62
228	20250106	152900	60380335	4975	4975	4975	4975	0
229	20250106	152800	60380335	4975	4975	4975	4975	0
230	20250106	152700	60380335	4975	4975	4975	4975	0
231	20250106	152600	60380335	4975	4975	4975	4975	0
232	20250106	152500	60380335	4975	4975	4975	4975	0
233	20250106	152400	60380335	4975	4975	4975	4975	0
234	20250106	152300	60380335	4975	4975	4975	4975	0
235	20250106	152200	60380335	4975	4975	4975	4975	0
236	20250106	152100	60380335	4975	4975	4975	4975	0
237	20250106	152000	60380335	4975	4975	4975	4975	0
238	20250106	151900	60380335	4975	4960	4975	4960	3
239	20250106	151800	60365440	4960	4960	4960	4960	100
240	20250106	151700	59869440	4975	4975	4975	4975	2
241	20250106	151600	59859490	4975	4975	4975	4975	0
242	20250106	151500	59859490	4975	4975	4975	4975	0
243	20250106	151400	59859490	4975	4975	4975	4975	0
244	20250106	151300	59859490	4975	4975	4975	4975	0
245	20250106	151200	59859490	4975	4975	4975	4975	0
246	20250106	151100	59859490	4975	4975	4975	4975	0
247	20250106	151000	59859490	4975	4975	4975	4975	0
248	20250106	150900	59859490	4975	4975	4975	4975	0
249	20250106	150800	59859490	4975	4975	4975	4975	1
250	20250106	150700	59854515	4950	4960	4960	4950	510
251	20250106	150600	57327025	4960	4960	4960	4960	0
252	20250106	150500	57327025	4960	4960	4960	4960	0
253	20250106	150400	57327025	4960	4960	4960	4960	10
254	20250106	150300	57277425	4975	4975	4975	4975	0
255	20250106	150200	57277425	4975	4975	4975	4975	0
256	20250106	150100	57277425	4975	4975	4975	4975	0
257	20250106	150000	57277425	4975	4975	4975	4975	0
258	20250106	145900	57277425	4975	4975	4975	4975	38
259	20250106	145800	57088375	4975	4975	4975	4975	3
260	20250106	145700	57073450	4975	4975	4975	4975	1
261	20250106	145600	57068475	4955	4955	4955	4955	0
262	20250106	145500	57068475	4955	4955	4955	4955	0
263	20250106	145400	57068475	4955	4955	4955	4955	325
264	20250106	145300	55458100	4960	4960	4960	4960	0
265	20250106	145200	55458100	4960	4960	4960	4960	0
266	20250106	145100	55458100	4960	4960	4960	4960	29
267	20250106	145000	55314260	4960	4970	4970	4960	183
268	20250106	144900	54406000	4975	4975	4975	4975	0
269	20250106	144800	54406000	4975	4975	4975	4975	0
270	20250106	144700	54406000	4975	4975	4975	4975	0
271	20250106	144600	54406000	4975	4975	4975	4975	0
272	20250106	144500	54406000	4975	4975	4975	4975	0
273	20250106	144400	54406000	4975	4975	4975	4975	0
274	20250106	144300	54406000	4975	4975	4975	4975	1
275	20250106	144200	54401025	4970	4970	4970	4970	15
276	20250106	144100	54326475	4975	4975	4975	4975	100
277	20250106	144000	53828975	4975	4975	4975	4975	0
278	20250106	143900	53828975	4975	4975	4975	4975	0
279	20250106	143800	53828975	4975	4975	4975	4975	0
280	20250106	143700	53828975	4975	4975	4975	4975	0
281	20250106	143600	53828975	4975	4975	4975	4975	0
282	20250106	143500	53828975	4975	4975	4975	4975	0
283	20250106	143400	53828975	4975	4975	4975	4975	0
284	20250106	143300	53828975	4975	4975	4975	4975	25
285	20250106	143200	53704600	4975	4975	4975	4975	0
286	20250106	143100	53704600	4975	4975	4975	4975	0
287	20250106	143000	53704600	4975	4975	4975	4975	0
288	20250106	142900	53704600	4975	4975	4975	4975	1
289	20250106	142800	53699625	4970	4970	4970	4970	0
290	20250106	142700	53699625	4970	4970	4970	4970	135
291	20250106	142600	53028675	4970	4970	4970	4970	0
292	20250106	142500	53028675	4970	4970	4970	4970	0
293	20250106	142400	53028675	4970	4970	4970	4970	0
294	20250106	142300	53028675	4970	4970	4970	4970	0
295	20250106	142200	53028675	4970	4970	4970	4970	0
296	20250106	142100	53028675	4970	4970	4970	4970	0
297	20250106	142000	53028675	4970	4970	4970	4970	0
298	20250106	141900	53028675	4970	4970	4970	4970	0
299	20250106	141800	53028675	4970	4960	4970	4960	2
300	20250106	141700	53018745	4970	4970	4970	4970	0
301	20250106	141600	53018745	4970	4970	4970	4970	0
302	20250106	141500	53018745	4970	4970	4970	4970	0
303	20250106	141400	53018745	4970	4970	4970	4970	0
304	20250106	141300	53018745	4970	4970	4970	4970	0
305	20250106	141200	53018745	4970	4970	4970	4970	0
306	20250106	141100	53018745	4970	4970	4970	4970	0
307	20250106	141000	53018745	4970	4970	4970	4970	0
308	20250106	140900	53018745	4970	4970	4970	4970	0
309	20250106	140800	53018745	4970	4970	4970	4970	0
310	20250106	140700	53018745	4970	4970	4970	4970	0
311	20250106	140600	53018745	4970	4970	4970	4970	0
312	20250106	140500	53018745	4970	4970	4970	4970	0
313	20250106	140400	53018745	4970	4970	4970	4970	0
314	20250106	140300	53018745	4970	4970	4970	4970	0
315	20250106	140200	53018745	4970	4970	4970	4970	0
316	20250106	140100	53018745	4970	4970	4970	4970	0
317	20250106	140000	53018745	4970	4970	4970	4970	0
318	20250106	135900	53018745	4970	4970	4970	4970	0
319	20250106	135800	53018745	4970	4970	4970	4970	0
320	20250106	135700	53018745	4970	4970	4970	4970	0
321	20250106	135600	53018745	4970	4970	4970	4970	0
322	20250106	135500	53018745	4970	4970	4970	4970	0
323	20250106	135400	53018745	4970	4970	4970	4970	0
324	20250106	135300	53018745	4970	4970	4970	4970	0
325	20250106	135200	53018745	4970	4970	4970	4970	0
326	20250106	135100	53018745	4970	4970	4970	4970	0
327	20250106	135000	53018745	4970	4970	4970	4970	0
328	20250106	134900	53018745	4970	4970	4970	4970	0
329	20250106	134800	53018745	4970	4970	4970	4970	0
330	20250106	134700	53018745	4970	4970	4970	4970	0
331	20250106	134600	53018745	4970	4970	4970	4970	0
332	20250106	134500	53018745	4970	4970	4970	4970	0
333	20250106	134400	53018745	4970	4970	4970	4970	0
334	20250106	134300	53018745	4970	4970	4970	4970	0
335	20250106	134200	53018745	4970	4970	4970	4970	0
336	20250106	134100	53018745	4970	4970	4970	4970	0
337	20250106	134000	53018745	4970	4955	4970	4955	7
338	20250106	133900	52984045	4970	4970	4970	4970	0
339	20250106	133800	52984045	4970	4970	4970	4970	0
340	20250106	133700	52984045	4970	4970	4970	4970	0
341	20250106	133600	52984045	4970	4970	4970	4970	0
342	20250106	133500	52984045	4970	4970	4970	4970	12
343	20250106	133400	52924405	4970	4970	4970	4955	18
344	20250106	133300	52835170	4955	4955	4955	4955	5
345	20250106	133200	52810395	4970	4970	4970	4970	2
346	20250106	133100	52800455	4970	4970	4970	4970	1
347	20250106	133000	52795485	4955	4960	4960	4955	500
348	20250106	132900	50317020	4970	4970	4970	4970	0
349	20250106	132800	50317020	4970	4970	4970	4970	0
350	20250106	132700	50317020	4970	4970	4970	4970	0
351	20250106	132600	50317020	4970	4970	4970	4970	0
352	20250106	132500	50317020	4970	4970	4970	4970	0
353	20250106	132400	50317020	4970	4970	4970	4970	0
354	20250106	132300	50317020	4970	4970	4970	4970	0
355	20250106	132200	50317020	4970	4970	4970	4970	0
356	20250106	132100	50317020	4970	4970	4970	4970	0
357	20250106	132000	50317020	4970	4970	4970	4970	0
358	20250106	131900	50317020	4970	4970	4970	4970	0
359	20250106	131800	50317020	4970	4970	4970	4970	0
360	20250106	131700	50317020	4970	4970	4970	4970	0
361	20250106	131600	50317020	4970	4970	4970	4970	20
362	20250106	131500	50217620	4970	4970	4970	4970	0
363	20250106	131400	50217620	4970	4970	4970	4970	0
364	20250106	131300	50217620	4970	4970	4970	4970	0
365	20250106	131200	50217620	4970	4970	4970	4970	0
366	20250106	131100	50217620	4970	4970	4970	4970	0
367	20250106	131000	50217620	4970	4970	4970	4970	0
368	20250106	130900	50217620	4970	4970	4970	4970	0
369	20250106	130800	50217620	4970	4970	4970	4970	1
370	20250106	130700	50212650	4960	4960	4960	4960	0
371	20250106	130600	50212650	4960	4960	4960	4960	0
372	20250106	130500	50212650	4960	4960	4960	4960	415
373	20250106	130400	48154250	4960	4960	4960	4960	0
374	20250106	130300	48154250	4960	4965	4965	4960	85
375	20250106	130200	47732555	4970	4970	4970	4970	0
376	20250106	130100	47732555	4970	4970	4970	4970	0
377	20250106	130000	47732555	4970	4970	4970	4970	0
378	20250106	125900	47732555	4970	4970	4970	4970	0
379	20250106	125800	47732555	4970	4970	4970	4970	0
380	20250106	125700	47732555	4970	4970	4970	4970	0
381	20250106	125600	47732555	4970	4970	4970	4970	0
382	20250106	125500	47732555	4970	4970	4970	4970	0
383	20250106	125400	47732555	4970	4970	4970	4970	0
384	20250106	125300	47732555	4970	4970	4970	4970	12
385	20250106	125200	47672915	4970	4970	4970	4970	0
386	20250106	125100	47672915	4970	4970	4970	4970	0
387	20250106	125000	47672915	4970	4970	4970	4970	0
388	20250106	124900	47672915	4970	4970	4970	4970	0
389	20250106	124800	47672915	4970	4970	4970	4970	0
390	20250106	124700	47672915	4970	4970	4970	4970	0
391	20250106	124600	47672915	4970	4970	4970	4970	0
392	20250106	124500	47672915	4970	4970	4970	4970	1
393	20250106	124400	47667945	4985	4985	4985	4985	0
394	20250106	124300	47667945	4985	4985	4985	4985	0
395	20250106	124200	47667945	4985	4985	4985	4985	0
396	20250106	124100	47667945	4985	4985	4985	4985	0
397	20250106	124000	47667945	4985	4985	4985	4985	0
398	20250106	123900	47667945	4985	4985	4985	4985	0
399	20250106	123800	47667945	4985	4985	4985	4985	0
400	20250106	123700	47667945	4985	4985	4985	4985	0
401	20250106	123600	47667945	4985	4985	4985	4985	0
402	20250106	123500	47667945	4985	4985	4985	4985	0
403	20250106	123400	47667945	4985	4985	4985	4985	0
404	20250106	123300	47667945	4985	4985	4985	4985	0
405	20250106	123200	47667945	4985	4985	4985	4985	0
406	20250106	123100	47667945	4985	4985	4985	4985	0
407	20250106	123000	47667945	4985	4985	4985	4985	0
408	20250106	122900	47667945	4985	4985	4985	4985	0
409	20250106	122800	47667945	4985	4985	4985	4985	0
410	20250106	122700	47667945	4985	4985	4985	4985	0
411	20250106	122600	47667945	4985	4985	4985	4985	0
412	20250106	122500	47667945	4985	4985	4985	4985	0
413	20250106	122400	47667945	4985	4985	4985	4985	0
414	20250106	122300	47667945	4985	4985	4985	4985	1
415	20250106	122200	47662960	4965	4965	4965	4965	6
416	20250106	122100	47633170	4985	4985	4985	4985	0
417	20250106	122000	47633170	4985	4985	4985	4985	0
418	20250106	121900	47633170	4985	4985	4985	4985	0
419	20250106	121800	47633170	4985	4985	4985	4985	1
420	20250106	121700	47628185	4965	4975	4975	4965	82
421	20250106	121600	47220700	4985	4985	4985	4985	0
422	20250106	121500	47220700	4985	4985	4985	4985	0
423	20250106	121400	47220700	4985	4985	4985	4985	0
424	20250106	121300	47220700	4985	4985	4985	4985	0
425	20250106	121200	47220700	4985	4985	4985	4985	0
426	20250106	121100	47220700	4985	4985	4985	4985	0
427	20250106	121000	47220700	4985	4985	4985	4985	0
428	20250106	120900	47220700	4985	4985	4985	4985	0
429	20250106	120800	47220700	4985	4985	4985	4985	0
430	20250106	120700	47220700	4985	4985	4985	4985	0
431	20250106	120600	47220700	4985	4985	4985	4985	0
432	20250106	120500	47220700	4985	4985	4985	4985	1
433	20250106	120400	47215715	4985	4985	4985	4985	0
434	20250106	120300	47215715	4985	4985	4985	4985	0
435	20250106	120200	47215715	4985	4985	4985	4985	0
436	20250106	120100	47215715	4985	4985	4985	4985	0
437	20250106	120000	47215715	4985	4985	4985	4985	0
438	20250106	115900	47215715	4985	4985	4985	4985	0
439	20250106	115800	47215715	4985	4985	4985	4985	0
440	20250106	115700	47215715	4985	4985	4985	4985	0
441	20250106	115600	47215715	4985	4985	4985	4985	1
442	20250106	115500	47210730	4980	4970	4980	4970	3
443	20250106	115400	47195805	4975	4975	4975	4975	0
444	20250106	115300	47195805	4975	4975	4975	4975	0
445	20250106	115200	47195805	4975	4975	4975	4975	0
446	20250106	115100	47195805	4975	4975	4975	4975	11
447	20250106	115000	47141080	4970	4970	4970	4970	20
448	20250106	114900	47041680	4975	4975	4975	4975	0
449	20250106	114800	47041680	4975	4975	4975	4975	0
450	20250106	114700	47041680	4975	4975	4975	4975	0
451	20250106	114600	47041680	4975	4975	4975	4975	0
452	20250106	114500	47041680	4975	4975	4975	4975	0
453	20250106	114400	47041680	4975	4975	4975	4975	0
454	20250106	114300	47041680	4975	4975	4975	4975	0
455	20250106	114200	47041680	4975	4975	4975	4975	0
456	20250106	114100	47041680	4975	4975	4975	4975	0
457	20250106	114000	47041680	4975	4975	4975	4975	0
458	20250106	113900	47041680	4975	4975	4975	4975	0
459	20250106	113800	47041680	4975	4975	4975	4975	0
460	20250106	113700	47041680	4975	4975	4975	4975	0
461	20250106	113600	47041680	4975	4975	4975	4975	0
462	20250106	113500	47041680	4975	4975	4975	4975	1
463	20250106	113400	47036705	4975	4975	4975	4975	0
464	20250106	113300	47036705	4975	4975	4975	4975	0
465	20250106	113200	47036705	4975	4975	4975	4975	300
466	20250106	113100	45544205	4975	4975	4975	4975	0
467	20250106	113000	45544205	4975	4975	4975	4975	0
468	20250106	112900	45544205	4975	4975	4975	4975	0
469	20250106	112800	45544205	4975	4975	4975	4960	20
470	20250106	112700	45444840	4975	4975	4975	4975	0
471	20250106	112600	45444840	4975	4975	4975	4975	0
472	20250106	112500	45444840	4975	4975	4975	4975	0
473	20250106	112400	45444840	4975	4975	4975	4975	0
474	20250106	112300	45444840	4975	4975	4975	4975	0
475	20250106	112200	45444840	4975	4975	4975	4975	0
476	20250106	112100	45444840	4975	4975	4975	4975	0
477	20250106	112000	45444840	4975	4975	4975	4975	1
478	20250106	111900	45439865	4975	4975	4975	4975	0
479	20250106	111800	45439865	4975	4975	4975	4975	0
480	20250106	111700	45439865	4975	4975	4975	4975	1
481	20250106	111600	45434890	4975	4975	4975	4975	0
482	20250106	111500	45434890	4975	4975	4975	4975	1
483	20250106	111400	45429915	4955	4955	4955	4955	0
484	20250106	111300	45429915	4955	4955	4955	4955	0
485	20250106	111200	45429915	4955	4955	4955	4955	0
486	20250106	111100	45429915	4955	4955	4955	4955	0
487	20250106	111000	45429915	4955	4955	4955	4955	0
488	20250106	110900	45429915	4955	4955	4955	4955	0
489	20250106	110800	45429915	4955	4960	4960	4955	26
490	20250106	110700	45300965	4975	4975	4975	4975	0
491	20250106	110600	45300965	4975	4975	4975	4975	0
492	20250106	110500	45300965	4975	4975	4975	4975	0
493	20250106	110400	45300965	4975	4975	4975	4975	0
494	20250106	110300	45300965	4975	4975	4975	4975	0
495	20250106	110200	45300965	4975	4975	4975	4975	0
496	20250106	110100	45300965	4975	4975	4975	4975	0
497	20250106	110000	45300965	4975	4975	4975	4975	0
498	20250106	105900	45300965	4975	4975	4975	4975	0
499	20250106	105800	45300965	4975	4975	4975	4975	0
500	20250106	105700	45300965	4975	4975	4975	4975	0
501	20250106	105600	45300965	4975	4975	4975	4975	0
502	20250106	105500	45300965	4975	4975	4975	4975	1
503	20250106	105400	45295990	4975	4975	4975	4975	0
504	20250106	105300	45295990	4975	4975	4975	4975	0
505	20250106	105200	45295990	4975	4975	4975	4975	0
506	20250106	105100	45295990	4975	4975	4975	4975	0
507	20250106	105000	45295990	4975	4975	4975	4975	77
508	20250106	104900	44912915	4975	4975	4975	4975	0
509	20250106	104800	44912915	4975	4975	4975	4975	0
510	20250106	104700	44912915	4975	4975	4975	4975	0
511	20250106	104600	44912915	4975	4975	4975	4975	0
512	20250106	104500	44912915	4975	4975	4975	4975	0
513	20250106	104400	44912915	4975	4975	4975	4975	0
514	20250106	104300	44912915	4975	4955	4975	4955	808
515	20250106	104200	40909255	4955	4955	4955	4955	0
516	20250106	104100	40909255	4955	4955	4955	4955	0
517	20250106	104000	40909255	4955	4955	4955	4955	0
518	20250106	103900	40909255	4955	4955	4955	4955	0
519	20250106	103800	40909255	4955	4955	4955	4955	0
520	20250106	103700	40909255	4955	4955	4955	4955	1
521	20250106	103600	40904300	4950	4945	4950	4945	416
522	20250106	103500	38845125	4950	4950	4950	4950	0
523	20250106	103400	38845125	4950	4940	4950	4940	2
524	20250106	103300	38835235	4955	4955	4955	4955	0
525	20250106	103200	38835235	4955	4955	4955	4955	0
526	20250106	103100	38835235	4955	4955	4955	4955	0
527	20250106	103000	38835235	4955	4955	4955	4955	0
528	20250106	102900	38835235	4955	4955	4955	4955	0
529	20250106	102800	38835235	4955	4955	4955	4955	0
530	20250106	102700	38835235	4955	4955	4955	4955	0
531	20250106	102600	38835235	4955	4955	4955	4955	30
532	20250106	102500	38686585	4955	4955	4955	4955	0
533	20250106	102400	38686585	4955	4955	4955	4955	0
534	20250106	102300	38686585	4955	4955	4955	4955	1
535	20250106	102200	38681630	4955	4935	4955	4935	2
536	20250106	102100	38671740	4940	4940	4940	4940	0
537	20250106	102000	38671740	4940	4940	4940	4940	0
538	20250106	101900	38671740	4940	4940	4940	4940	0
539	20250106	101800	38671740	4940	4950	4950	4940	861
540	20250106	101700	34417900	4955	4955	4955	4955	99
541	20250106	101600	33927355	4960	4965	4985	4960	407
542	20250106	101500	31908605	4970	4970	4970	4970	0
543	20250106	101400	31908605	4970	4970	4970	4970	0
544	20250106	101300	31908605	4970	4970	4970	4970	734
545	20250106	101200	28260625	4970	4970	4970	4970	500
546	20250106	101100	25775625	4970	4970	4970	4970	403
547	20250106	101000	23772715	4990	4990	4990	4990	0
548	20250106	100900	23772715	4990	4990	4990	4990	1
549	20250106	100800	23767725	4945	4945	4945	4945	7
550	20250106	100700	23733110	4995	4995	4995	4995	1
551	20250106	100600	23728115	4990	4985	4990	4985	784
552	20250106	100500	19817450	4985	4985	4985	4985	0
553	20250106	100400	19817450	4985	4985	4985	4985	0
554	20250106	100300	19817450	4985	4980	4985	4980	132
555	20250106	100200	19160075	4980	4980	4980	4980	0
556	20250106	100100	19160075	4980	4980	4980	4980	0
557	20250106	100000	19160075	4980	4980	4980	4980	0
558	20250106	095900	19160075	4980	4980	4980	4980	0
559	20250106	095800	19160075	4980	4980	4980	4980	0
560	20250106	095700	19160075	4980	4980	4980	4980	0
561	20250106	095600	19160075	4980	4980	4980	4980	0
562	20250106	095500	19160075	4980	4980	4980	4980	0
563	20250106	095400	19160075	4980	4980	4980	4980	0
564	20250106	095300	19160075	4980	4980	4980	4980	0
565	20250106	095200	19160075	4980	4985	4985	4980	2
566	20250106	095100	19150110	4975	4965	4975	4965	208
567	20250106	095000	18115820	4965	4950	4965	4950	38
568	20250106	094900	17927705	4945	4945	4945	4945	393
569	20250106	094800	15984320	4945	4945	4945	4945	0
570	20250106	094700	15984320	4945	4945	4945	4945	0
571	20250106	094600	15984320	4945	4945	4945	4945	0
572	20250106	094500	15984320	4945	4945	4945	4945	0
573	20250106	094400	15984320	4945	4945	4945	4945	30
574	20250106	094300	15835970	4940	4945	4945	4940	11
575	20250106	094200	15781580	4945	4945	4945	4945	1
576	20250106	094100	15776635	4945	4945	4945	4945	1
577	20250106	094000	15771690	4950	4950	4950	4950	0
578	20250106	093900	15771690	4950	4950	4950	4950	0
579	20250106	093800	15771690	4950	4950	4950	4950	0
580	20250106	093700	15771690	4950	4950	4950	4950	0
581	20250106	093600	15771690	4950	4950	4950	4950	1
582	20250106	093500	15766740	4950	4950	4950	4950	0
583	20250106	093400	15766740	4950	4950	4950	4950	0
584	20250106	093300	15766740	4950	4950	4950	4950	0
585	20250106	093200	15766740	4950	4950	4950	4950	1
586	20250106	093100	15761790	4925	4930	4930	4925	61
587	20250106	093000	15461310	4950	4930	4950	4930	507
588	20250106	092900	12961780	4950	4950	4950	4950	0
589	20250106	092800	12961780	4950	4950	4950	4950	0
590	20250106	092700	12961780	4950	4950	4950	4950	0
591	20250106	092600	12961780	4950	4930	4950	4930	30
592	20250106	092500	12813860	4945	4945	4945	4945	1
593	20250106	092400	12808915	4950	4950	4950	4950	0
594	20250106	092300	12808915	4950	4950	4950	4950	0
595	20250106	092200	12808915	4950	4950	4950	4950	0
596	20250106	092100	12808915	4950	4940	4950	4940	555
597	20250106	092000	10064535	4945	4925	4945	4925	735
598	20250106	091900	6443055	4930	4930	4930	4930	0
599	20250106	091800	6443055	4930	4925	4930	4925	425
600	20250106	091700	4349925	4925	4920	4925	4920	2
601	20250106	091600	4340080	4920	4900	4920	4900	379
602	20250106	091500	2482960	4920	4920	4920	4920	0
603	20250106	091400	2482960	4920	4920	4920	4920	0
604	20250106	091300	2482960	4920	4920	4920	4920	0
605	20250106	091200	2482960	4920	4920	4920	4920	0
606	20250106	091100	2482960	4920	4920	4920	4920	0
607	20250106	091000	2482960	4920	4920	4920	4920	0
608	20250106	090900	2482960	4920	4920	4920	4920	0
609	20250106	090800	2482960	4920	4920	4920	4920	0
610	20250106	090700	2482960	4920	4900	4920	4900	413
611	20250106	090600	459240	4920	4905	4920	4905	17
612	20250106	090500	375825	4920	4905	4920	4905	7
613	20250106	090400	341475	4920	4920	4920	4920	0
614	20250106	090300	341475	4920	4920	4920	4920	0
615	20250106	090200	341475	4920	4920	4920	4920	0
616	20250106	090100	341475	4920	4905	4920	4870	68
617	20250106	090000	9820	4920	4900	4920	4900	2