KissMeData/032560/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191400	21406670	4980	4980	4980	4980	215
3	20250107	191300	21406670	4980	4980	4980	4980	0
4	20250107	191200	21406670	4980	4980	4980	4980	0
5	20250107	191100	21406670	4980	4980	4980	4980	0
6	20250107	191000	21406670	4980	4980	4980	4980	0
7	20250107	190900	21406670	4980	4980	4980	4980	0
8	20250107	190800	21406670	4980	4980	4980	4980	0
9	20250107	190700	21406670	4980	4980	4980	4980	0
10	20250107	190600	21406670	4980	4980	4980	4980	0
11	20250107	190500	21406670	4980	4980	4980	4980	0
12	20250107	190400	21406670	4980	4980	4980	4980	0
13	20250107	190300	21406670	4980	4980	4980	4980	0
14	20250107	190200	21406670	4980	4980	4980	4980	0
15	20250107	190100	21406670	4980	4980	4980	4980	0
16	20250107	190000	21406670	4980	4980	4980	4980	0
17	20250107	185900	21406670	4980	4980	4980	4980	0
18	20250107	185800	21406670	4980	4980	4980	4980	0
19	20250107	185700	21406670	4980	4980	4980	4980	0
20	20250107	185600	21406670	4980	4980	4980	4980	0
21	20250107	185500	21406670	4980	4980	4980	4980	0
22	20250107	185400	21406670	4980	4980	4980	4980	0
23	20250107	185300	21406670	4980	4980	4980	4980	0
24	20250107	185200	21406670	4980	4980	4980	4980	0
25	20250107	185100	21406670	4980	4980	4980	4980	0
26	20250107	185000	21406670	4980	4980	4980	4980	0
27	20250107	184900	21406670	4980	4980	4980	4980	0
28	20250107	184800	21406670	4980	4980	4980	4980	0
29	20250107	184700	21406670	4980	4980	4980	4980	0
30	20250107	184600	21406670	4980	4980	4980	4980	0
31	20250107	184500	21406670	4980	4980	4980	4980	0
32	20250107	184400	21406670	4980	4980	4980	4980	215
33	20250107	184300	21406670	4980	4980	4980	4980	0
34	20250107	184200	21406670	4980	4980	4980	4980	0
35	20250107	184100	21406670	4980	4980	4980	4980	0
36	20250107	184000	21406670	4980	4980	4980	4980	0
37	20250107	183900	21406670	4980	4980	4980	4980	0
38	20250107	183800	21406670	4980	4980	4980	4980	0
39	20250107	183700	21406670	4980	4980	4980	4980	0
40	20250107	183600	21406670	4980	4980	4980	4980	0
41	20250107	183500	21406670	4980	4980	4980	4980	0
42	20250107	183400	21406670	4980	4980	4980	4980	0
43	20250107	183300	21406670	4980	4980	4980	4980	0
44	20250107	183200	21406670	4980	4980	4980	4980	0
45	20250107	183100	21406670	4980	4980	4980	4980	0
46	20250107	183000	21406670	4980	4980	4980	4980	0
47	20250107	182900	21406670	4980	4980	4980	4980	0
48	20250107	182800	21406670	4980	4980	4980	4980	0
49	20250107	182700	21406670	4980	4980	4980	4980	0
50	20250107	182600	21406670	4980	4980	4980	4980	0
51	20250107	182500	21406670	4980	4980	4980	4980	0
52	20250107	182400	21406670	4980	4980	4980	4980	0
53	20250107	182300	21406670	4980	4980	4980	4980	0
54	20250107	182200	21406670	4980	4980	4980	4980	0
55	20250107	182100	21406670	4980	4980	4980	4980	0
56	20250107	182000	21406670	4980	4980	4980	4980	0
57	20250107	181900	21406670	4980	4980	4980	4980	0
58	20250107	181800	21406670	4980	4980	4980	4980	0
59	20250107	181700	21406670	4980	4980	4980	4980	0
60	20250107	181600	21406670	4980	4980	4980	4980	0
61	20250107	181500	21406670	4980	4980	4980	4980	0
62	20250107	181400	21406670	4980	4980	4980	4980	215
63	20250107	181300	21406670	4980	4980	4980	4980	0
64	20250107	181200	21406670	4980	4980	4980	4980	0
65	20250107	181100	21406670	4980	4980	4980	4980	0
66	20250107	181000	21406670	4980	4980	4980	4980	0
67	20250107	180900	21406670	4980	4980	4980	4980	0
68	20250107	180800	21406670	4980	4980	4980	4980	0
69	20250107	180700	21406670	4980	4980	4980	4980	0
70	20250107	180600	21406670	4980	4980	4980	4980	0
71	20250107	180500	21406670	4980	4980	4980	4980	0
72	20250107	180400	21406670	4980	4980	4980	4980	0
73	20250107	180300	21406670	4980	4980	4980	4980	0
74	20250107	180200	21406670	4980	4980	4980	4980	0
75	20250107	180100	21406670	4980	4980	4980	4980	0
76	20250107	180000	21406670	4980	4980	4980	4980	0
77	20250107	175900	21406670	4980	4980	4980	4980	0
78	20250107	175800	21406670	4980	4980	4980	4980	0
79	20250107	175700	21406670	4980	4980	4980	4980	0
80	20250107	175600	21406670	4980	4980	4980	4980	0
81	20250107	175500	21406670	4980	4980	4980	4980	0
82	20250107	175400	21406670	4980	4980	4980	4980	0
83	20250107	175300	21406670	4980	4980	4980	4980	0
84	20250107	175200	21406670	4980	4980	4980	4980	0
85	20250107	175100	21406670	4980	4980	4980	4980	0
86	20250107	175000	21406670	4980	4980	4980	4980	0
87	20250107	174900	21406670	4980	4980	4980	4980	0
88	20250107	174800	21406670	4980	4980	4980	4980	0
89	20250107	174700	21406670	4980	4980	4980	4980	0
90	20250107	174600	21406670	4980	4980	4980	4980	0
91	20250107	174500	21406670	4980	4980	4980	4980	0
92	20250107	174400	21406670	4980	4980	4980	4980	215
93	20250107	174300	21406670	4980	4980	4980	4980	0
94	20250107	174200	21406670	4980	4980	4980	4980	0
95	20250107	174100	21406670	4980	4980	4980	4980	0
96	20250107	174000	21406670	4980	4980	4980	4980	0
97	20250107	173900	21406670	4980	4980	4980	4980	0
98	20250107	173800	21406670	4980	4980	4980	4980	0
99	20250107	173700	21406670	4980	4980	4980	4980	0
100	20250107	173600	21406670	4980	4980	4980	4980	0
101	20250107	173500	21406670	4980	4980	4980	4980	0
102	20250107	173400	21406670	4980	4980	4980	4980	0
103	20250107	173300	21406670	4980	4980	4980	4980	0
104	20250107	173200	21406670	4980	4980	4980	4980	0
105	20250107	173100	21406670	4980	4980	4980	4980	0
106	20250107	173000	21406670	4980	4980	4980	4980	0
107	20250107	172900	21406670	4980	4980	4980	4980	0
108	20250107	172800	21406670	4980	4980	4980	4980	0
109	20250107	172700	21406670	4980	4980	4980	4980	0
110	20250107	172600	21406670	4980	4980	4980	4980	0
111	20250107	172500	21406670	4980	4980	4980	4980	0
112	20250107	172400	21406670	4980	4980	4980	4980	0
113	20250107	172300	21406670	4980	4980	4980	4980	0
114	20250107	172200	21406670	4980	4980	4980	4980	0
115	20250107	172100	21406670	4980	4980	4980	4980	0
116	20250107	172000	21406670	4980	4980	4980	4980	0
117	20250107	171900	21406670	4980	4980	4980	4980	0
118	20250107	171800	21406670	4980	4980	4980	4980	0
119	20250107	171700	21406670	4980	4980	4980	4980	0
120	20250107	171600	21406670	4980	4980	4980	4980	0
121	20250107	171500	21406670	4980	4980	4980	4980	0
122	20250107	171400	21406670	4980	4980	4980	4980	215
123	20250107	171300	21406670	4980	4980	4980	4980	0
124	20250107	171200	21406670	4980	4980	4980	4980	0
125	20250107	171100	21406670	4980	4980	4980	4980	0
126	20250107	171000	21406670	4980	4980	4980	4980	0
127	20250107	170900	21406670	4980	4980	4980	4980	0
128	20250107	170800	21406670	4980	4980	4980	4980	0
129	20250107	170700	21406670	4980	4980	4980	4980	0
130	20250107	170600	21406670	4980	4980	4980	4980	0
131	20250107	170500	21406670	4980	4980	4980	4980	0
132	20250107	170400	21406670	4980	4980	4980	4980	0
133	20250107	170300	21406670	4980	4980	4980	4980	0
134	20250107	170200	21406670	4980	4980	4980	4980	0
135	20250107	170100	21406670	4980	4980	4980	4980	0
136	20250107	170000	21406670	4980	4980	4980	4980	0
137	20250107	165900	21406670	4980	4980	4980	4980	0
138	20250107	165800	21406670	4980	4980	4980	4980	0
139	20250107	165700	21406670	4980	4980	4980	4980	0
140	20250107	165600	21406670	4980	4980	4980	4980	0
141	20250107	165500	21406670	4980	4980	4980	4980	0
142	20250107	165400	21406670	4980	4980	4980	4980	0
143	20250107	165300	21406670	4980	4980	4980	4980	0
144	20250107	165200	21406670	4980	4980	4980	4980	0
145	20250107	165100	21406670	4980	4980	4980	4980	0
146	20250107	165000	21406670	4980	4980	4980	4980	0
147	20250107	164900	21406670	4980	4980	4980	4980	0
148	20250107	164800	21406670	4980	4980	4980	4980	0
149	20250107	164700	21406670	4980	4980	4980	4980	0
150	20250107	164600	21406670	4980	4980	4980	4980	0
151	20250107	164500	21406670	4980	4980	4980	4980	0
152	20250107	164400	21406670	4980	4980	4980	4980	215
153	20250107	164300	21406670	4980	4980	4980	4980	0
154	20250107	164200	21406670	4980	4980	4980	4980	0
155	20250107	164100	21406670	4980	4980	4980	4980	0
156	20250107	164000	21406670	4980	4980	4980	4980	0
157	20250107	163900	21406670	4980	4980	4980	4980	0
158	20250107	163800	21406670	4980	4980	4980	4980	0
159	20250107	163700	21406670	4980	4980	4980	4980	0
160	20250107	163600	21406670	4980	4980	4980	4980	0
161	20250107	163500	21406670	4980	4980	4980	4980	0
162	20250107	163400	21406670	4980	4980	4980	4980	0
163	20250107	163300	21406670	4980	4980	4980	4980	0
164	20250107	163200	21406670	4980	4980	4980	4980	0
165	20250107	163100	21406670	4980	4980	4980	4980	0
166	20250107	163000	21406670	4980	4980	4980	4980	0
167	20250107	162900	21406670	4980	4980	4980	4980	0
168	20250107	162800	21406670	4980	4980	4980	4980	0
169	20250107	162700	21406670	4980	4980	4980	4980	0
170	20250107	162600	21406670	4980	4980	4980	4980	0
171	20250107	162500	21406670	4980	4980	4980	4980	0
172	20250107	162400	21406670	4980	4980	4980	4980	0
173	20250107	162300	21406670	4980	4980	4980	4980	0
174	20250107	162200	21406670	4980	4980	4980	4980	0
175	20250107	162100	21406670	4980	4980	4980	4980	0
176	20250107	162000	21406670	4980	4980	4980	4980	0
177	20250107	161900	21406670	4980	4980	4980	4980	0
178	20250107	161800	21406670	4980	4980	4980	4980	0
179	20250107	161700	21406670	4980	4980	4980	4980	0
180	20250107	161600	21406670	4980	4980	4980	4980	0
181	20250107	161500	21406670	4980	4980	4980	4980	0
182	20250107	161400	21406670	4980	4980	4980	4980	215
183	20250107	161300	21406670	4980	4980	4980	4980	0
184	20250107	161200	21406670	4980	4980	4980	4980	0
185	20250107	161100	21406670	4980	4980	4980	4980	0
186	20250107	161000	21406670	4980	4980	4980	4980	0
187	20250107	160900	21406670	4980	4980	4980	4980	0
188	20250107	160800	21406670	4980	4980	4980	4980	0
189	20250107	160700	21406670	4980	4980	4980	4980	0
190	20250107	160600	21406670	4980	4980	4980	4980	0
191	20250107	160500	21406670	4980	4980	4980	4980	0
192	20250107	160400	21406670	4980	4980	4980	4980	0
193	20250107	160300	21406670	4980	4980	4980	4980	0
194	20250107	160200	21406670	4980	4980	4980	4980	0
195	20250107	160100	21406670	4980	4980	4980	4980	0
196	20250107	160000	21406670	4980	4980	4980	4980	0
197	20250107	155900	21406670	4980	4980	4980	4980	0
198	20250107	155800	21406670	4980	4980	4980	4980	0
199	20250107	155700	21406670	4980	4980	4980	4980	0
200	20250107	155600	21406670	4980	4980	4980	4980	0
201	20250107	155500	21406670	4980	4980	4980	4980	0
202	20250107	155400	21406670	4980	4980	4980	4980	0
203	20250107	155300	21406670	4980	4980	4980	4980	0
204	20250107	155200	21406670	4980	4980	4980	4980	0
205	20250107	155100	21406670	4980	4980	4980	4980	0
206	20250107	155000	21406670	4980	4980	4980	4980	0
207	20250107	154900	21406670	4980	4980	4980	4980	0
208	20250107	154800	21406670	4980	4980	4980	4980	0
209	20250107	154700	21406670	4980	4980	4980	4980	0
210	20250107	154600	21406670	4980	4980	4980	4980	0
211	20250107	154500	21406670	4980	4980	4980	4980	0
212	20250107	154400	21406670	4980	4980	4980	4980	215
213	20250107	154300	21406670	4980	4980	4980	4980	0
214	20250107	154200	21406670	4980	4980	4980	4980	0
215	20250107	154100	21406670	4980	4980	4980	4980	0
216	20250107	154000	21406670	4980	4980	4980	4980	0
217	20250107	153900	21406670	4980	4980	4980	4980	0
218	20250107	153800	21406670	4980	4980	4980	4980	0
219	20250107	153700	21406670	4980	4980	4980	4980	0
220	20250107	153600	21406670	4980	4980	4980	4980	0
221	20250107	153500	21406670	4980	4980	4980	4980	0
222	20250107	153400	21406670	4980	4980	4980	4980	0
223	20250107	153300	21406670	4980	4980	4980	4980	0
224	20250107	153200	21406670	4980	4980	4980	4980	0
225	20250107	153100	21406670	4980	4980	4980	4980	0
226	20250107	153000	21406670	4980	4980	4980	4980	215
227	20250107	152900	20335970	4980	4980	4980	4980	0
228	20250107	152800	20335970	4980	4980	4980	4980	0
229	20250107	152700	20335970	4980	4980	4980	4980	0
230	20250107	152600	20335970	4980	4980	4980	4980	0
231	20250107	152500	20335970	4980	4980	4980	4980	0
232	20250107	152400	20335970	4980	4980	4980	4980	0
233	20250107	152300	20335970	4980	4980	4980	4980	0
234	20250107	152200	20335970	4980	4980	4980	4980	0
235	20250107	152100	20335970	4980	4980	4980	4980	0
236	20250107	152000	20335970	4980	4980	4980	4980	0
237	20250107	151900	20335970	4980	4980	4980	4980	0
238	20250107	151800	20335970	4980	4980	4980	4980	0
239	20250107	151700	20335970	4980	4980	4980	4980	1
240	20250107	151600	20330990	4975	4975	4975	4975	0
241	20250107	151500	20330990	4975	4975	4975	4975	300
242	20250107	151400	18838490	4975	4975	4975	4975	0
243	20250107	151300	18838490	4975	4975	4975	4975	0
244	20250107	151200	18838490	4975	4975	4975	4975	0
245	20250107	151100	18838490	4975	4975	4975	4975	0
246	20250107	151000	18838490	4975	4975	4975	4975	1
247	20250107	150900	18833515	4975	4975	4975	4975	0
248	20250107	150800	18833515	4975	4975	4975	4975	0
249	20250107	150700	18833515	4975	4975	4975	4975	0
250	20250107	150600	18833515	4975	4975	4975	4975	0
251	20250107	150500	18833515	4975	4975	4975	4975	24
252	20250107	150400	18714115	4975	4975	4975	4975	0
253	20250107	150300	18714115	4975	4975	4975	4975	0
254	20250107	150200	18714115	4975	4975	4975	4975	0
255	20250107	150100	18714115	4975	4975	4975	4975	0
256	20250107	150000	18714115	4975	4975	4975	4975	0
257	20250107	145900	18714115	4975	4975	4975	4975	0
258	20250107	145800	18714115	4975	4975	4975	4975	0
259	20250107	145700	18714115	4975	4975	4975	4975	0
260	20250107	145600	18714115	4975	4975	4975	4975	0
261	20250107	145500	18714115	4975	4975	4975	4975	20
262	20250107	145400	18614615	4975	4975	4975	4975	200
263	20250107	145300	17619615	4975	4975	4975	4975	0
264	20250107	145200	17619615	4975	4975	4975	4975	0
265	20250107	145100	17619615	4975	4975	4975	4975	0
266	20250107	145000	17619615	4975	4975	4975	4975	0
267	20250107	144900	17619615	4975	4975	4975	4975	0
268	20250107	144800	17619615	4975	4975	4975	4975	0
269	20250107	144700	17619615	4975	4975	4975	4975	0
270	20250107	144600	17619615	4975	4975	4975	4975	0
271	20250107	144500	17619615	4975	4975	4975	4975	0
272	20250107	144400	17619615	4975	4975	4975	4975	0
273	20250107	144300	17619615	4975	4975	4975	4975	0
274	20250107	144200	17619615	4975	4975	4975	4975	0
275	20250107	144100	17619615	4975	4975	4975	4975	1
276	20250107	144000	17614640	4970	4970	4970	4970	24
277	20250107	143900	17495360	4980	4980	4980	4980	0
278	20250107	143800	17495360	4980	4980	4980	4980	0
279	20250107	143700	17495360	4980	4980	4980	4980	11
280	20250107	143600	17440580	4980	4980	4980	4980	0
281	20250107	143500	17440580	4980	4980	4980	4980	0
282	20250107	143400	17440580	4980	4980	4980	4980	0
283	20250107	143300	17440580	4980	4980	4980	4980	0
284	20250107	143200	17440580	4980	4980	4980	4980	0
285	20250107	143100	17440580	4980	4980	4980	4980	0
286	20250107	143000	17440580	4980	4980	4980	4980	4
287	20250107	142900	17420660	4980	4980	4980	4980	0
288	20250107	142800	17420660	4980	4980	4980	4980	0
289	20250107	142700	17420660	4980	4980	4980	4980	1
290	20250107	142600	17415680	4970	4970	4970	4970	86
291	20250107	142500	16988260	4970	4970	4970	4970	0
292	20250107	142400	16988260	4970	4970	4970	4970	0
293	20250107	142300	16988260	4970	4970	4970	4970	0
294	20250107	142200	16988260	4970	4970	4970	4970	0
295	20250107	142100	16988260	4970	4970	4970	4970	0
296	20250107	142000	16988260	4970	4970	4970	4970	0
297	20250107	141900	16988260	4970	4970	4970	4970	0
298	20250107	141800	16988260	4970	4970	4970	4970	0
299	20250107	141700	16988260	4970	4970	4970	4970	0
300	20250107	141600	16988260	4970	4970	4970	4970	0
301	20250107	141500	16988260	4970	4970	4970	4970	1
302	20250107	141400	16983290	4975	4975	4975	4975	0
303	20250107	141300	16983290	4975	4975	4975	4975	0
304	20250107	141200	16983290	4975	4975	4975	4975	0
305	20250107	141100	16983290	4975	4975	4975	4975	0
306	20250107	141000	16983290	4975	4975	4975	4975	0
307	20250107	140900	16983290	4975	4970	4975	4970	27
308	20250107	140800	16849070	4975	4975	4975	4975	0
309	20250107	140700	16849070	4975	4975	4975	4975	0
310	20250107	140600	16849070	4975	4975	4975	4975	0
311	20250107	140500	16849070	4975	4975	4975	4975	0
312	20250107	140400	16849070	4975	4975	4975	4975	0
313	20250107	140300	16849070	4975	4975	4975	4975	2
314	20250107	140200	16839120	4975	4975	4975	4975	0
315	20250107	140100	16839120	4975	4975	4975	4975	0
316	20250107	140000	16839120	4975	4975	4975	4975	0
317	20250107	135900	16839120	4975	4975	4975	4975	0
318	20250107	135800	16839120	4975	4975	4975	4975	0
319	20250107	135700	16839120	4975	4975	4975	4975	0
320	20250107	135600	16839120	4975	4975	4975	4975	0
321	20250107	135500	16839120	4975	4975	4975	4975	0
322	20250107	135400	16839120	4975	4975	4975	4975	0
323	20250107	135300	16839120	4975	4975	4975	4975	1
324	20250107	135200	16834145	4975	4975	4975	4975	0
325	20250107	135100	16834145	4975	4975	4975	4975	0
326	20250107	135000	16834145	4975	4975	4975	4975	0
327	20250107	134900	16834145	4975	4975	4975	4975	101
328	20250107	134800	16331670	4980	4980	4980	4980	0
329	20250107	134700	16331670	4980	4980	4980	4980	0
330	20250107	134600	16331670	4980	4980	4980	4980	0
331	20250107	134500	16331670	4980	4980	4980	4980	0
332	20250107	134400	16331670	4980	4980	4980	4980	0
333	20250107	134300	16331670	4980	4980	4980	4980	0
334	20250107	134200	16331670	4980	4980	4980	4980	0
335	20250107	134100	16331670	4980	4980	4980	4980	0
336	20250107	134000	16331670	4980	4980	4980	4980	0
337	20250107	133900	16331670	4980	4980	4980	4980	0
338	20250107	133800	16331670	4980	4980	4980	4980	0
339	20250107	133700	16331670	4980	4980	4980	4980	0
340	20250107	133600	16331670	4980	4980	4980	4980	0
341	20250107	133500	16331670	4980	4980	4980	4980	0
342	20250107	133400	16331670	4980	4980	4980	4980	0
343	20250107	133300	16331670	4980	4980	4980	4980	0
344	20250107	133200	16331670	4980	4980	4980	4980	0
345	20250107	133100	16331670	4980	4980	4980	4980	0
346	20250107	133000	16331670	4980	4980	4980	4980	0
347	20250107	132900	16331670	4980	4980	4980	4980	0
348	20250107	132800	16331670	4980	4980	4980	4980	0
349	20250107	132700	16331670	4980	4980	4980	4980	0
350	20250107	132600	16331670	4980	4980	4980	4980	0
351	20250107	132500	16331670	4980	4980	4980	4980	0
352	20250107	132400	16331670	4980	4980	4980	4980	0
353	20250107	132300	16331670	4980	4980	4980	4980	0
354	20250107	132200	16331670	4980	4980	4980	4980	0
355	20250107	132100	16331670	4980	4980	4980	4980	0
356	20250107	132000	16331670	4980	4980	4980	4980	0
357	20250107	131900	16331670	4980	4980	4980	4980	0
358	20250107	131800	16331670	4980	4980	4980	4980	1
359	20250107	131700	16326690	4980	4965	4980	4960	369
360	20250107	131600	14495465	4970	4970	4970	4970	169
361	20250107	131500	13655535	4980	4980	4980	4980	1
362	20250107	131400	13650555	4975	4975	4975	4975	0
363	20250107	131300	13650555	4975	4975	4975	4975	0
364	20250107	131200	13650555	4975	4975	4975	4975	1
365	20250107	131100	13645580	4980	4980	4980	4980	0
366	20250107	131000	13645580	4980	4980	4980	4980	0
367	20250107	130900	13645580	4980	4980	4980	4980	0
368	20250107	130800	13645580	4980	4980	4980	4980	0
369	20250107	130700	13645580	4980	4980	4980	4980	0
370	20250107	130600	13645580	4980	4980	4980	4980	0
371	20250107	130500	13645580	4980	4980	4980	4980	0
372	20250107	130400	13645580	4980	4980	4980	4980	0
373	20250107	130300	13645580	4980	4980	4980	4980	0
374	20250107	130200	13645580	4980	4980	4980	4980	0
375	20250107	130100	13645580	4980	4980	4980	4980	0
376	20250107	130000	13645580	4980	4980	4980	4980	0
377	20250107	125900	13645580	4980	4980	4980	4980	0
378	20250107	125800	13645580	4980	4980	4980	4980	0
379	20250107	125700	13645580	4980	4980	4980	4980	0
380	20250107	125600	13645580	4980	4980	4980	4980	0
381	20250107	125500	13645580	4980	4980	4980	4980	0
382	20250107	125400	13645580	4980	4980	4980	4980	0
383	20250107	125300	13645580	4980	4980	4980	4980	0
384	20250107	125200	13645580	4980	4980	4980	4980	0
385	20250107	125100	13645580	4980	4980	4980	4980	0
386	20250107	125000	13645580	4980	4980	4980	4980	0
387	20250107	124900	13645580	4980	4980	4980	4980	0
388	20250107	124800	13645580	4980	4980	4980	4980	0
389	20250107	124700	13645580	4980	4980	4980	4980	0
390	20250107	124600	13645580	4980	4980	4980	4980	0
391	20250107	124500	13645580	4980	4980	4980	4980	1
392	20250107	124400	13640600	4980	4980	4980	4980	0
393	20250107	124300	13640600	4980	4975	4980	4975	7
394	20250107	124200	13605770	4975	4975	4975	4975	0
395	20250107	124100	13605770	4975	4975	4975	4975	0
396	20250107	124000	13605770	4975	4975	4975	4975	4
397	20250107	123900	13585870	4975	4975	4975	4975	0
398	20250107	123800	13585870	4975	4975	4975	4975	0
399	20250107	123700	13585870	4975	4975	4975	4975	0
400	20250107	123600	13585870	4975	4975	4975	4975	0
401	20250107	123500	13585870	4975	4975	4975	4975	0
402	20250107	123400	13585870	4975	4975	4975	4975	2
403	20250107	123300	13575920	4975	4975	4975	4975	20
404	20250107	123200	13476420	4975	4975	4975	4975	0
405	20250107	123100	13476420	4975	4975	4975	4975	0
406	20250107	123000	13476420	4975	4975	4975	4975	1
407	20250107	122900	13471445	4985	4985	4985	4985	0
408	20250107	122800	13471445	4985	4985	4985	4985	0
409	20250107	122700	13471445	4985	4985	4985	4985	0
410	20250107	122600	13471445	4985	4985	4985	4985	0
411	20250107	122500	13471445	4985	4985	4985	4985	0
412	20250107	122400	13471445	4985	4985	4985	4985	0
413	20250107	122300	13471445	4985	4985	4985	4985	0
414	20250107	122200	13471445	4985	4985	4985	4985	0
415	20250107	122100	13471445	4985	4985	4985	4985	0
416	20250107	122000	13471445	4985	4985	4985	4985	0
417	20250107	121900	13471445	4985	4985	4985	4985	0
418	20250107	121800	13471445	4985	4975	4985	4975	101
419	20250107	121700	12968960	4975	4975	4975	4975	112
420	20250107	121600	12411760	4980	4980	4980	4980	10
421	20250107	121500	12361960	4980	4980	4980	4980	0
422	20250107	121400	12361960	4980	4980	4980	4980	1
423	20250107	121300	12356980	4990	4990	4990	4990	0
424	20250107	121200	12356980	4990	4990	4990	4990	0
425	20250107	121100	12356980	4990	4990	4990	4990	0
426	20250107	121000	12356980	4990	4990	4990	4990	0
427	20250107	120900	12356980	4990	4990	4990	4990	0
428	20250107	120800	12356980	4990	4990	4990	4990	0
429	20250107	120700	12356980	4990	4990	4990	4990	1
430	20250107	120600	12351990	4975	4975	4975	4975	0
431	20250107	120500	12351990	4975	4975	4975	4975	0
432	20250107	120400	12351990	4975	4975	4975	4975	0
433	20250107	120300	12351990	4975	4975	4975	4975	0
434	20250107	120200	12351990	4975	4975	4975	4975	0
435	20250107	120100	12351990	4975	4975	4975	4975	0
436	20250107	120000	12351990	4975	4975	4975	4975	0
437	20250107	115900	12351990	4975	4975	4975	4975	1
438	20250107	115800	12347015	4975	4975	4975	4975	70
439	20250107	115700	11998765	4980	4980	4980	4980	0
440	20250107	115600	11998765	4980	4980	4980	4980	131
441	20250107	115500	11346385	4990	4990	4990	4990	0
442	20250107	115400	11346385	4990	4990	4990	4990	0
443	20250107	115300	11346385	4990	4990	4990	4990	0
444	20250107	115200	11346385	4990	4990	4990	4990	0
445	20250107	115100	11346385	4990	4990	4990	4990	0
446	20250107	115000	11346385	4990	4990	4990	4990	0
447	20250107	114900	11346385	4990	4990	4990	4990	0
448	20250107	114800	11346385	4990	4990	4990	4990	0
449	20250107	114700	11346385	4990	4990	4990	4990	0
450	20250107	114600	11346385	4990	4990	4990	4990	0
451	20250107	114500	11346385	4990	4990	4990	4990	0
452	20250107	114400	11346385	4990	4990	4990	4990	0
453	20250107	114300	11346385	4990	4990	4990	4990	0
454	20250107	114200	11346385	4990	4990	4990	4990	0
455	20250107	114100	11346385	4990	4990	4990	4990	0
456	20250107	114000	11346385	4990	4990	4990	4990	0
457	20250107	113900	11346385	4990	4990	4990	4990	0
458	20250107	113800	11346385	4990	4990	4990	4990	0
459	20250107	113700	11346385	4990	4990	4990	4990	0
460	20250107	113600	11346385	4990	4990	4990	4990	0
461	20250107	113500	11346385	4990	4990	4990	4990	0
462	20250107	113400	11346385	4990	4990	4990	4990	1
463	20250107	113300	11341395	4980	4980	4980	4980	0
464	20250107	113200	11341395	4980	4980	4980	4980	0
465	20250107	113100	11341395	4980	4980	4980	4980	0
466	20250107	113000	11341395	4980	4980	4980	4980	0
467	20250107	112900	11341395	4980	4980	4980	4980	0
468	20250107	112800	11341395	4980	4985	4985	4980	213
469	20250107	112700	10279680	4990	4990	4990	4990	0
470	20250107	112600	10279680	4990	4990	4990	4990	0
471	20250107	112500	10279680	4990	4990	4990	4990	0
472	20250107	112400	10279680	4990	4990	4990	4990	0
473	20250107	112300	10279680	4990	4990	4990	4990	0
474	20250107	112200	10279680	4990	4990	4990	4990	0
475	20250107	112100	10279680	4990	4990	4990	4990	0
476	20250107	112000	10279680	4990	4990	4990	4990	0
477	20250107	111900	10279680	4990	4990	4990	4990	50
478	20250107	111800	10030180	4990	4990	4990	4990	0
479	20250107	111700	10030180	4990	4990	4990	4990	0
480	20250107	111600	10030180	4990	4990	4990	4990	0
481	20250107	111500	10030180	4990	4990	4990	4990	0
482	20250107	111400	10030180	4990	4990	4990	4990	1
483	20250107	111300	10025190	4980	4980	4980	4980	0
484	20250107	111200	10025190	4980	4980	4980	4980	30
485	20250107	111100	9875790	4985	4985	4985	4985	62
486	20250107	111000	9566720	4990	4990	4990	4990	0
487	20250107	110900	9566720	4990	4990	4990	4990	0
488	20250107	110800	9566720	4990	4990	4990	4990	0
489	20250107	110700	9566720	4990	4990	4990	4990	1
490	20250107	110600	9561730	4985	4985	4985	4985	0
491	20250107	110500	9561730	4985	4985	4990	4985	60
492	20250107	110400	9262625	4990	4990	4990	4990	0
493	20250107	110300	9262625	4990	4990	4990	4990	0
494	20250107	110200	9262625	4990	4990	4990	4990	0
495	20250107	110100	9262625	4990	4990	4990	4990	0
496	20250107	110000	9262625	4990	4985	4990	4985	234
497	20250107	105900	8096130	4985	4985	4985	4985	0
498	20250107	105800	8096130	4985	4985	4985	4985	20
499	20250107	105700	7996430	4980	4980	4980	4980	0
500	20250107	105600	7996430	4980	4980	4980	4980	2
501	20250107	105500	7986470	4985	4985	4985	4985	247
502	20250107	105400	6755175	4990	4990	4990	4990	0
503	20250107	105300	6755175	4990	4990	4990	4990	0
504	20250107	105200	6755175	4990	4985	4990	4985	51
505	20250107	105100	6500935	4990	4990	4990	4990	0
506	20250107	105000	6500935	4990	4990	4990	4990	0
507	20250107	104900	6500935	4990	4990	4990	4990	0
508	20250107	104800	6500935	4990	4990	4990	4990	0
509	20250107	104700	6500935	4990	4990	4990	4990	0
510	20250107	104600	6500935	4990	4990	4990	4990	0
511	20250107	104500	6500935	4990	4990	4990	4990	0
512	20250107	104400	6500935	4990	4990	4990	4990	0
513	20250107	104300	6500935	4990	4990	4990	4990	22
514	20250107	104200	6391155	4990	4990	4990	4990	0
515	20250107	104100	6391155	4990	4990	4990	4990	0
516	20250107	104000	6391155	4990	4990	4990	4990	0
517	20250107	103900	6391155	4990	4990	4990	4990	0
518	20250107	103800	6391155	4990	4990	4990	4990	1
519	20250107	103700	6386165	4985	4985	4985	4985	1
520	20250107	103600	6381180	4995	4995	4995	4995	0
521	20250107	103500	6381180	4995	4995	4995	4995	0
522	20250107	103400	6381180	4995	4995	4995	4995	0
523	20250107	103300	6381180	4995	4995	4995	4995	0
524	20250107	103200	6381180	4995	4995	4995	4995	0
525	20250107	103100	6381180	4995	4995	4995	4995	0
526	20250107	103000	6381180	4995	4995	4995	4995	20
527	20250107	102900	6281280	4990	4990	4990	4990	0
528	20250107	102800	6281280	4990	4990	4990	4990	0
529	20250107	102700	6281280	4990	4990	4990	4990	0
530	20250107	102600	6281280	4990	4990	4990	4990	12
531	20250107	102500	6221400	4995	4995	4995	4995	0
532	20250107	102400	6221400	4995	4995	4995	4995	0
533	20250107	102300	6221400	4995	4995	4995	4995	0
534	20250107	102200	6221400	4995	4990	4995	4990	37
535	20250107	102100	6036650	4990	4990	4990	4990	0
536	20250107	102000	6036650	4990	4985	4990	4985	79
537	20250107	101900	5642830	4985	4985	4985	4985	1
538	20250107	101800	5637845	4990	4990	4990	4990	0
539	20250107	101700	5637845	4990	4990	4990	4990	1
540	20250107	101600	5632855	4995	4995	4995	4995	0
541	20250107	101500	5632855	4995	4990	4995	4990	2
542	20250107	101400	5622870	4995	4985	4995	4985	251
543	20250107	101300	4371625	4995	4995	4995	4995	0
544	20250107	101200	4371625	4995	4995	4995	4995	0
545	20250107	101100	4371625	4995	4995	4995	4995	0
546	20250107	101000	4371625	4995	4995	4995	4995	0
547	20250107	100900	4371625	4995	4995	4995	4995	0
548	20250107	100800	4371625	4995	4995	4995	4995	0
549	20250107	100700	4371625	4995	4985	4995	4985	17
550	20250107	100600	4286870	4995	4995	4995	4995	0
551	20250107	100500	4286870	4995	4995	4995	4995	0
552	20250107	100400	4286870	4995	4995	4995	4995	0
553	20250107	100300	4286870	4995	4995	4995	4995	0
554	20250107	100200	4286870	4995	4995	4995	4995	3
555	20250107	100100	4271885	4995	4995	4995	4995	5
556	20250107	100000	4246910	4990	4990	4990	4990	0
557	20250107	095900	4246910	4990	4990	4990	4990	15
558	20250107	095800	4172060	4990	4990	4990	4990	1
559	20250107	095700	4167070	4995	4995	4995	4995	0
560	20250107	095600	4167070	4995	4995	4995	4995	0
561	20250107	095500	4167070	4995	4995	4995	4995	0
562	20250107	095400	4167070	4995	4995	4995	4995	0
563	20250107	095300	4167070	4995	4995	4995	4995	0
564	20250107	095200	4167070	4995	4995	4995	4995	0
565	20250107	095100	4167070	4995	4995	4995	4995	10
566	20250107	095000	4117120	4995	4995	4995	4995	0
567	20250107	094900	4117120	4995	4995	4995	4995	2
568	20250107	094800	4107130	5000	5000	5000	5000	0
569	20250107	094700	4107130	5000	5000	5000	5000	0
570	20250107	094600	4107130	5000	5000	5000	5000	0
571	20250107	094500	4107130	5000	5000	5000	5000	0
572	20250107	094400	4107130	5000	5000	5000	5000	1
573	20250107	094300	4102130	4985	4985	4985	4985	100
574	20250107	094200	3603630	5000	4995	5000	4995	20
575	20250107	094100	3503635	5000	5000	5000	5000	0
576	20250107	094000	3503635	5000	5000	5000	5000	0
577	20250107	093900	3503635	5000	5000	5000	5000	10
578	20250107	093800	3453635	5000	5000	5000	5000	0
579	20250107	093700	3453635	5000	4985	5000	4985	94
580	20250107	093600	2985030	4985	4985	4985	4985	0
581	20250107	093500	2985030	4985	4985	4985	4985	1
582	20250107	093400	2980045	4985	4985	4985	4985	1
583	20250107	093300	2975060	4985	4985	4985	4985	4
584	20250107	093200	2955120	4985	4985	4985	4985	200
585	20250107	093100	1958120	4985	4985	4985	4985	0
586	20250107	093000	1958120	4985	4985	4985	4985	0
587	20250107	092900	1958120	4985	4980	4985	4980	83
588	20250107	092800	1544775	4985	4985	4985	4985	40
589	20250107	092700	1345375	4985	4985	4985	4985	0
590	20250107	092600	1345375	4985	4985	4985	4985	0
591	20250107	092500	1345375	4985	4985	4985	4985	0
592	20250107	092400	1345375	4985	4985	4985	4985	0
593	20250107	092300	1345375	4985	4985	4985	4985	0
594	20250107	092200	1345375	4985	4985	4985	4985	0
595	20250107	092100	1345375	4985	4985	4985	4985	0
596	20250107	092000	1345375	4985	4985	4985	4985	0
597	20250107	091900	1345375	4985	4985	4985	4985	0
598	20250107	091800	1345375	4985	4985	4985	4985	0
599	20250107	091700	1345375	4985	4985	4985	4985	0
600	20250107	091600	1345375	4985	4975	4985	4975	4
601	20250107	091500	1325465	4985	4985	4985	4985	0
602	20250107	091400	1325465	4985	4980	4985	4980	2
603	20250107	091300	1315500	4985	4980	4985	4980	2
604	20250107	091200	1305535	4985	4985	4985	4985	110
605	20250107	091100	757185	4985	4985	4985	4985	0
606	20250107	091000	757185	4985	4980	4985	4980	2
607	20250107	090900	747220	4980	4975	4980	4975	4
608	20250107	090800	727315	4970	4970	4970	4970	17
609	20250107	090700	642825	4975	4960	4975	4960	2
610	20250107	090600	632890	4975	4975	4975	4975	20
611	20250107	090500	533390	4980	4980	4980	4980	0
612	20250107	090400	533390	4980	4980	4980	4980	0
613	20250107	090300	533390	4980	4980	4980	4980	0
614	20250107	090200	533390	4980	4980	4980	4980	1
615	20250107	090100	528410	4985	4985	4985	4985	0
616	20250107	090000	528410	4985	4985	4985	4985	106