KissMeData/032850/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191500	162599940	4965	4965	4965	4965	753
3	20250117	191400	162599940	4965	4965	4965	4965	0
4	20250117	191300	162599940	4965	4965	4965	4965	0
5	20250117	191200	162599940	4965	4965	4965	4965	0
6	20250117	191100	162599940	4965	4965	4965	4965	0
7	20250117	191000	162599940	4965	4965	4965	4965	0
8	20250117	190900	162599940	4965	4965	4965	4965	0
9	20250117	190800	162599940	4965	4965	4965	4965	0
10	20250117	190700	162599940	4965	4965	4965	4965	0
11	20250117	190600	162599940	4965	4965	4965	4965	0
12	20250117	190500	162599940	4965	4965	4965	4965	0
13	20250117	190400	162599940	4965	4965	4965	4965	0
14	20250117	190300	162599940	4965	4965	4965	4965	0
15	20250117	190200	162599940	4965	4965	4965	4965	0
16	20250117	190100	162599940	4965	4965	4965	4965	0
17	20250117	190000	162599940	4965	4965	4965	4965	0
18	20250117	185900	162599940	4965	4965	4965	4965	0
19	20250117	185800	162599940	4965	4965	4965	4965	0
20	20250117	185700	162599940	4965	4965	4965	4965	0
21	20250117	185600	162599940	4965	4965	4965	4965	0
22	20250117	185500	162599940	4965	4965	4965	4965	0
23	20250117	185400	162599940	4965	4965	4965	4965	0
24	20250117	185300	162599940	4965	4965	4965	4965	0
25	20250117	185200	162599940	4965	4965	4965	4965	0
26	20250117	185100	162599940	4965	4965	4965	4965	0
27	20250117	185000	162599940	4965	4965	4965	4965	0
28	20250117	184900	162599940	4965	4965	4965	4965	0
29	20250117	184800	162599940	4965	4965	4965	4965	0
30	20250117	184700	162599940	4965	4965	4965	4965	0
31	20250117	184600	162599940	4965	4965	4965	4965	0
32	20250117	184500	162599940	4965	4965	4965	4965	753
33	20250117	184400	162599940	4965	4965	4965	4965	0
34	20250117	184300	162599940	4965	4965	4965	4965	0
35	20250117	184200	162599940	4965	4965	4965	4965	0
36	20250117	184100	162599940	4965	4965	4965	4965	0
37	20250117	184000	162599940	4965	4965	4965	4965	0
38	20250117	183900	162599940	4965	4965	4965	4965	0
39	20250117	183800	162599940	4965	4965	4965	4965	0
40	20250117	183700	162599940	4965	4965	4965	4965	0
41	20250117	183600	162599940	4965	4965	4965	4965	0
42	20250117	183500	162599940	4965	4965	4965	4965	0
43	20250117	183400	162599940	4965	4965	4965	4965	0
44	20250117	183300	162599940	4965	4965	4965	4965	0
45	20250117	183200	162599940	4965	4965	4965	4965	0
46	20250117	183100	162599940	4965	4965	4965	4965	0
47	20250117	183000	162599940	4965	4965	4965	4965	0
48	20250117	182900	162599940	4965	4965	4965	4965	0
49	20250117	182800	162599940	4965	4965	4965	4965	0
50	20250117	182700	162599940	4965	4965	4965	4965	0
51	20250117	182600	162599940	4965	4965	4965	4965	0
52	20250117	182500	162599940	4965	4965	4965	4965	0
53	20250117	182400	162599940	4965	4965	4965	4965	0
54	20250117	182300	162599940	4965	4965	4965	4965	0
55	20250117	182200	162599940	4965	4965	4965	4965	0
56	20250117	182100	162599940	4965	4965	4965	4965	0
57	20250117	182000	162599940	4965	4965	4965	4965	0
58	20250117	181900	162599940	4965	4965	4965	4965	0
59	20250117	181800	162599940	4965	4965	4965	4965	0
60	20250117	181700	162599940	4965	4965	4965	4965	0
61	20250117	181600	162599940	4965	4965	4965	4965	0
62	20250117	181500	162599940	4965	4965	4965	4965	753
63	20250117	181400	162599940	4965	4965	4965	4965	0
64	20250117	181300	162599940	4965	4965	4965	4965	0
65	20250117	181200	162599940	4965	4965	4965	4965	0
66	20250117	181100	162599940	4965	4965	4965	4965	0
67	20250117	181000	162599940	4965	4965	4965	4965	0
68	20250117	180900	162599940	4965	4965	4965	4965	0
69	20250117	180800	162599940	4965	4965	4965	4965	0
70	20250117	180700	162599940	4965	4965	4965	4965	0
71	20250117	180600	162599940	4965	4965	4965	4965	0
72	20250117	180500	162599940	4965	4965	4965	4965	0
73	20250117	180400	162599940	4965	4965	4965	4965	0
74	20250117	180300	162599940	4965	4965	4965	4965	0
75	20250117	180200	162599940	4965	4965	4965	4965	0
76	20250117	180100	162599940	4965	4965	4965	4965	0
77	20250117	180000	162599940	4965	4965	4965	4965	0
78	20250117	175900	162599940	4965	4965	4965	4965	0
79	20250117	175800	162599940	4965	4965	4965	4965	0
80	20250117	175700	162599940	4965	4965	4965	4965	0
81	20250117	175600	162599940	4965	4965	4965	4965	0
82	20250117	175500	162599940	4965	4965	4965	4965	0
83	20250117	175400	162599940	4965	4965	4965	4965	0
84	20250117	175300	162599940	4965	4965	4965	4965	0
85	20250117	175200	162599940	4965	4965	4965	4965	0
86	20250117	175100	162599940	4965	4965	4965	4965	0
87	20250117	175000	162599940	4965	4965	4965	4965	0
88	20250117	174900	162599940	4965	4965	4965	4965	0
89	20250117	174800	162599940	4965	4965	4965	4965	0
90	20250117	174700	162599940	4965	4965	4965	4965	0
91	20250117	174600	162599940	4965	4965	4965	4965	0
92	20250117	174500	162599940	4965	4965	4965	4965	753
93	20250117	174400	162599940	4965	4965	4965	4965	0
94	20250117	174300	162599940	4965	4965	4965	4965	0
95	20250117	174200	162599940	4965	4965	4965	4965	0
96	20250117	174100	162599940	4965	4965	4965	4965	0
97	20250117	174000	162599940	4965	4965	4965	4965	0
98	20250117	173900	162599940	4965	4965	4965	4965	0
99	20250117	173800	162599940	4965	4965	4965	4965	0
100	20250117	173700	162599940	4965	4965	4965	4965	0
101	20250117	173600	162599940	4965	4965	4965	4965	0
102	20250117	173500	162599940	4965	4965	4965	4965	0
103	20250117	173400	162599940	4965	4965	4965	4965	0
104	20250117	173300	162599940	4965	4965	4965	4965	0
105	20250117	173200	162599940	4965	4965	4965	4965	0
106	20250117	173100	162599940	4965	4965	4965	4965	0
107	20250117	173000	162599940	4965	4965	4965	4965	0
108	20250117	172900	162599940	4965	4965	4965	4965	0
109	20250117	172800	162599940	4965	4965	4965	4965	0
110	20250117	172700	162599940	4965	4965	4965	4965	0
111	20250117	172600	162599940	4965	4965	4965	4965	0
112	20250117	172500	162599940	4965	4965	4965	4965	0
113	20250117	172400	162599940	4965	4965	4965	4965	0
114	20250117	172300	162599940	4965	4965	4965	4965	0
115	20250117	172200	162599940	4965	4965	4965	4965	0
116	20250117	172100	162599940	4965	4965	4965	4965	0
117	20250117	172000	162599940	4965	4965	4965	4965	0
118	20250117	171900	162599940	4965	4965	4965	4965	0
119	20250117	171800	162599940	4965	4965	4965	4965	0
120	20250117	171700	162599940	4965	4965	4965	4965	0
121	20250117	171600	162599940	4965	4965	4965	4965	0
122	20250117	171500	162599940	4965	4965	4965	4965	753
123	20250117	171400	162599940	4965	4965	4965	4965	0
124	20250117	171300	162599940	4965	4965	4965	4965	0
125	20250117	171200	162599940	4965	4965	4965	4965	0
126	20250117	171100	162599940	4965	4965	4965	4965	0
127	20250117	171000	162599940	4965	4965	4965	4965	0
128	20250117	170900	162599940	4965	4965	4965	4965	0
129	20250117	170800	162599940	4965	4965	4965	4965	0
130	20250117	170700	162599940	4965	4965	4965	4965	0
131	20250117	170600	162599940	4965	4965	4965	4965	0
132	20250117	170500	162599940	4965	4965	4965	4965	0
133	20250117	170400	162599940	4965	4965	4965	4965	0
134	20250117	170300	162599940	4965	4965	4965	4965	0
135	20250117	170200	162599940	4965	4965	4965	4965	0
136	20250117	170100	162599940	4965	4965	4965	4965	0
137	20250117	170000	162599940	4965	4965	4965	4965	0
138	20250117	165900	162599940	4965	4965	4965	4965	0
139	20250117	165800	162599940	4965	4965	4965	4965	0
140	20250117	165700	162599940	4965	4965	4965	4965	0
141	20250117	165600	162599940	4965	4965	4965	4965	0
142	20250117	165500	162599940	4965	4965	4965	4965	0
143	20250117	165400	162599940	4965	4965	4965	4965	0
144	20250117	165300	162599940	4965	4965	4965	4965	0
145	20250117	165200	162599940	4965	4965	4965	4965	0
146	20250117	165100	162599940	4965	4965	4965	4965	0
147	20250117	165000	162599940	4965	4965	4965	4965	0
148	20250117	164900	162599940	4965	4965	4965	4965	0
149	20250117	164800	162599940	4965	4965	4965	4965	0
150	20250117	164700	162599940	4965	4965	4965	4965	0
151	20250117	164600	162599940	4965	4965	4965	4965	0
152	20250117	164500	162599940	4965	4965	4965	4965	753
153	20250117	164400	162599940	4965	4965	4965	4965	0
154	20250117	164300	162599940	4965	4965	4965	4965	0
155	20250117	164200	162599940	4965	4965	4965	4965	0
156	20250117	164100	162599940	4965	4965	4965	4965	0
157	20250117	164000	162599940	4965	4965	4965	4965	0
158	20250117	163900	162599940	4965	4965	4965	4965	0
159	20250117	163800	162599940	4965	4965	4965	4965	0
160	20250117	163700	162599940	4965	4965	4965	4965	0
161	20250117	163600	162599940	4965	4965	4965	4965	0
162	20250117	163500	162599940	4965	4965	4965	4965	0
163	20250117	163400	162599940	4965	4965	4965	4965	0
164	20250117	163300	162599940	4965	4965	4965	4965	0
165	20250117	163200	162599940	4965	4965	4965	4965	0
166	20250117	163100	162599940	4965	4965	4965	4965	0
167	20250117	163000	162599940	4965	4965	4965	4965	0
168	20250117	162900	162599940	4965	4965	4965	4965	0
169	20250117	162800	162599940	4965	4965	4965	4965	0
170	20250117	162700	162599940	4965	4965	4965	4965	0
171	20250117	162600	162599940	4965	4965	4965	4965	0
172	20250117	162500	162599940	4965	4965	4965	4965	0
173	20250117	162400	162599940	4965	4965	4965	4965	0
174	20250117	162300	162599940	4965	4965	4965	4965	0
175	20250117	162200	162599940	4965	4965	4965	4965	0
176	20250117	162100	162599940	4965	4965	4965	4965	0
177	20250117	162000	162599940	4965	4965	4965	4965	0
178	20250117	161900	162599940	4965	4965	4965	4965	0
179	20250117	161800	162599940	4965	4965	4965	4965	0
180	20250117	161700	162599940	4965	4965	4965	4965	0
181	20250117	161600	162599940	4965	4965	4965	4965	0
182	20250117	161500	162599940	4965	4965	4965	4965	753
183	20250117	161400	162599940	4965	4965	4965	4965	0
184	20250117	161300	162599940	4965	4965	4965	4965	0
185	20250117	161200	162599940	4965	4965	4965	4965	0
186	20250117	161100	162599940	4965	4965	4965	4965	0
187	20250117	161000	162599940	4965	4965	4965	4965	0
188	20250117	160900	162599940	4965	4965	4965	4965	0
189	20250117	160800	162599940	4965	4965	4965	4965	0
190	20250117	160700	162599940	4965	4965	4965	4965	0
191	20250117	160600	162599940	4965	4965	4965	4965	0
192	20250117	160500	162599940	4965	4965	4965	4965	0
193	20250117	160400	162599940	4965	4965	4965	4965	0
194	20250117	160300	162599940	4965	4965	4965	4965	0
195	20250117	160200	162599940	4965	4965	4965	4965	0
196	20250117	160100	162599940	4965	4965	4965	4965	0
197	20250117	160000	162599940	4965	4965	4965	4965	0
198	20250117	155900	162599940	4965	4965	4965	4965	0
199	20250117	155800	162599940	4965	4965	4965	4965	0
200	20250117	155700	162599940	4965	4965	4965	4965	0
201	20250117	155600	162599940	4965	4965	4965	4965	0
202	20250117	155500	162599940	4965	4965	4965	4965	0
203	20250117	155400	162599940	4965	4965	4965	4965	0
204	20250117	155300	162599940	4965	4965	4965	4965	0
205	20250117	155200	162599940	4965	4965	4965	4965	0
206	20250117	155100	162599940	4965	4965	4965	4965	0
207	20250117	155000	162599940	4965	4965	4965	4965	0
208	20250117	154900	162599940	4965	4965	4965	4965	0
209	20250117	154800	162599940	4965	4965	4965	4965	0
210	20250117	154700	162599940	4965	4965	4965	4965	0
211	20250117	154600	162599940	4965	4965	4965	4965	0
212	20250117	154500	162599940	4965	4965	4965	4965	753
213	20250117	154400	162599940	4965	4965	4965	4965	0
214	20250117	154300	162599940	4965	4965	4965	4965	0
215	20250117	154200	162599940	4965	4965	4965	4965	0
216	20250117	154100	162599940	4965	4965	4965	4965	0
217	20250117	154000	162599940	4965	4965	4965	4965	0
218	20250117	153900	162599940	4965	4965	4965	4965	0
219	20250117	153800	162599940	4965	4965	4965	4965	0
220	20250117	153700	162599940	4965	4965	4965	4965	0
221	20250117	153600	162599940	4965	4965	4965	4965	0
222	20250117	153500	162599940	4965	4965	4965	4965	0
223	20250117	153400	162599940	4965	4965	4965	4965	0
224	20250117	153300	162599940	4965	4965	4965	4965	0
225	20250117	153200	162599940	4965	4965	4965	4965	0
226	20250117	153100	162599940	4965	4965	4965	4965	0
227	20250117	153000	162599940	4965	4965	4965	4965	753
228	20250117	152900	158861295	4960	4960	4960	4960	0
229	20250117	152800	158861295	4960	4960	4960	4960	0
230	20250117	152700	158861295	4960	4960	4960	4960	0
231	20250117	152600	158861295	4960	4960	4960	4960	0
232	20250117	152500	158861295	4960	4960	4960	4960	0
233	20250117	152400	158861295	4960	4960	4960	4960	0
234	20250117	152300	158861295	4960	4960	4960	4960	0
235	20250117	152200	158861295	4960	4960	4960	4960	0
236	20250117	152100	158861295	4960	4960	4960	4960	0
237	20250117	152000	158861295	4960	4960	4960	4960	0
238	20250117	151900	158861295	4960	4960	4980	4960	3530
239	20250117	151800	141350700	4965	4965	4965	4965	10
240	20250117	151700	141301050	4960	4960	4960	4960	0
241	20250117	151600	141301050	4960	4965	4965	4960	1101
242	20250117	151500	135840080	4965	4965	4965	4965	100
243	20250117	151400	135343580	4960	4965	4965	4960	200
244	20250117	151300	134351300	4960	4960	4960	4960	0
245	20250117	151200	134351300	4960	4960	4960	4960	0
246	20250117	151100	134351300	4960	4960	4960	4960	0
247	20250117	151000	134351300	4960	4970	4970	4960	1212
248	20250117	150900	128336420	4975	4975	4975	4975	0
249	20250117	150800	128336420	4975	4975	4975	4975	0
250	20250117	150700	128336420	4975	4975	4975	4975	0
251	20250117	150600	128336420	4975	4975	4975	4975	0
252	20250117	150500	128336420	4975	4965	4975	4965	1007
253	20250117	150400	123336615	4965	4965	4965	4965	0
254	20250117	150300	123336615	4965	4965	4965	4965	0
255	20250117	150200	123336615	4965	4965	4965	4965	0
256	20250117	150100	123336615	4965	4965	4965	4965	0
257	20250117	150000	123336615	4965	4965	4965	4965	321
258	20250117	145900	121742850	4970	4970	4970	4970	6
259	20250117	145800	121713030	4975	4975	4975	4975	0
260	20250117	145700	121713030	4975	4975	4975	4975	0
261	20250117	145600	121713030	4975	4975	4975	4975	0
262	20250117	145500	121713030	4975	4975	4975	4975	0
263	20250117	145400	121713030	4975	4975	4975	4975	110
264	20250117	145300	121165780	4975	4975	4975	4975	0
265	20250117	145200	121165780	4975	4975	4975	4975	20
266	20250117	145100	121066280	4975	4975	4975	4975	0
267	20250117	145000	121066280	4975	4975	4975	4975	0
268	20250117	144900	121066280	4975	4975	4975	4975	157
269	20250117	144800	120285205	4975	4975	4975	4975	100
270	20250117	144700	119787705	4975	4975	4975	4975	1
271	20250117	144600	119782730	4975	4975	4975	4975	0
272	20250117	144500	119782730	4975	4975	4975	4975	110
273	20250117	144400	119235480	4975	4975	4975	4975	16
274	20250117	144300	119155880	4965	4965	4965	4965	0
275	20250117	144200	119155880	4965	4965	4965	4965	0
276	20250117	144100	119155880	4965	4965	4965	4965	0
277	20250117	144000	119155880	4965	4965	4965	4965	0
278	20250117	143900	119155880	4965	4965	4965	4965	0
279	20250117	143800	119155880	4965	4965	4965	4965	55
280	20250117	143700	118882805	4965	4965	4965	4965	0
281	20250117	143600	118882805	4965	4965	4965	4965	0
282	20250117	143500	118882805	4965	4965	4965	4965	0
283	20250117	143400	118882805	4965	4965	4965	4965	0
284	20250117	143300	118882805	4965	4965	4965	4965	191
285	20250117	143200	117934490	4970	4970	4970	4970	0
286	20250117	143100	117934490	4970	4970	4970	4970	0
287	20250117	143000	117934490	4970	4970	4970	4970	1
288	20250117	142900	117929520	4965	4965	4965	4965	0
289	20250117	142800	117929520	4965	4970	4970	4965	3658
290	20250117	142700	99753920	4975	4970	4975	4970	296
291	20250117	142600	98282790	4975	4975	4975	4975	14
292	20250117	142500	98213140	4975	4975	4975	4975	0
293	20250117	142400	98213140	4975	4975	4975	4975	0
294	20250117	142300	98213140	4975	4975	4975	4975	47
295	20250117	142200	97979315	4970	4970	4970	4970	100
296	20250117	142100	97482315	4970	4970	4970	4970	50
297	20250117	142000	97233815	4965	4965	4965	4965	0
298	20250117	141900	97233815	4965	4965	4965	4965	0
299	20250117	141800	97233815	4965	4965	4965	4965	0
300	20250117	141700	97233815	4965	4965	4965	4965	45
301	20250117	141600	97010390	4965	4965	4965	4965	0
302	20250117	141500	97010390	4965	4965	4965	4965	636
303	20250117	141400	93852650	4965	4970	4970	4965	305
304	20250117	141300	92338315	4965	4965	4965	4965	0
305	20250117	141200	92338315	4965	4965	4965	4965	39
306	20250117	141100	92144680	4970	4970	4970	4970	0
307	20250117	141000	92144680	4970	4970	4970	4970	0
308	20250117	140900	92144680	4970	4970	4970	4970	0
309	20250117	140800	92144680	4970	4970	4970	4970	0
310	20250117	140700	92144680	4970	4970	4970	4970	0
311	20250117	140600	92144680	4970	4970	4970	4970	0
312	20250117	140500	92144680	4970	4970	4970	4970	0
313	20250117	140400	92144680	4970	4970	4970	4970	0
314	20250117	140300	92144680	4970	4970	4970	4970	0
315	20250117	140200	92144680	4970	4970	4970	4970	0
316	20250117	140100	92144680	4970	4970	4970	4970	0
317	20250117	140000	92144680	4970	4975	4975	4970	4348
318	20250117	135900	70520795	4980	4980	4980	4980	1020
319	20250117	135800	65441195	4985	4985	4985	4985	0
320	20250117	135700	65441195	4985	4985	4985	4985	52
321	20250117	135600	65181975	4985	4985	4985	4985	1
322	20250117	135500	65176990	4985	4985	4985	4985	0
323	20250117	135400	65176990	4985	4985	4985	4985	0
324	20250117	135300	65176990	4985	4985	4985	4985	0
325	20250117	135200	65176990	4985	4985	4985	4985	4
326	20250117	135100	65157050	4985	4985	4985	4985	80
327	20250117	135000	64758250	4995	4995	4995	4995	2
328	20250117	134900	64748260	4985	4985	4985	4985	0
329	20250117	134800	64748260	4985	4985	4985	4985	0
330	20250117	134700	64748260	4985	4985	4985	4985	0
331	20250117	134600	64748260	4985	4985	4985	4985	130
332	20250117	134500	64100210	4985	4985	4985	4985	0
333	20250117	134400	64100210	4985	4985	4985	4985	50
334	20250117	134300	63850960	4985	4985	4985	4985	0
335	20250117	134200	63850960	4985	4985	4985	4985	0
336	20250117	134100	63850960	4985	4985	4985	4985	0
337	20250117	134000	63850960	4985	4985	4985	4985	0
338	20250117	133900	63850960	4985	4985	4985	4985	0
339	20250117	133800	63850960	4985	4985	4985	4985	0
340	20250117	133700	63850960	4985	4985	4985	4985	0
341	20250117	133600	63850960	4985	4985	4985	4985	0
342	20250117	133500	63850960	4985	4985	4985	4985	478
343	20250117	133400	61468130	4985	4985	4985	4985	0
344	20250117	133300	61468130	4985	4985	4985	4985	0
345	20250117	133200	61468130	4985	4985	4985	4985	140
346	20250117	133100	60770230	4985	4985	4985	4985	0
347	20250117	133000	60770230	4985	4985	4985	4985	0
348	20250117	132900	60770230	4985	4985	4985	4985	0
349	20250117	132800	60770230	4985	4985	4985	4985	219
350	20250117	132700	59678515	4990	4990	4990	4990	293
351	20250117	132600	58216445	4995	4995	4995	4995	0
352	20250117	132500	58216445	4995	4995	4995	4995	1
353	20250117	132400	58211450	5000	5000	5000	5000	0
354	20250117	132300	58211450	5000	5000	5000	5000	0
355	20250117	132200	58211450	5000	5000	5000	5000	1
356	20250117	132100	58206450	5000	5000	5000	5000	0
357	20250117	132000	58206450	5000	5000	5000	5000	0
358	20250117	131900	58206450	5000	5000	5000	5000	0
359	20250117	131800	58206450	5000	5000	5000	5000	0
360	20250117	131700	58206450	5000	5000	5000	5000	0
361	20250117	131600	58206450	5000	5000	5000	5000	0
362	20250117	131500	58206450	5000	5000	5000	5000	10
363	20250117	131400	58156450	5000	5000	5000	5000	0
364	20250117	131300	58156450	5000	5000	5000	5000	1
365	20250117	131200	58151450	4990	4990	4990	4990	0
366	20250117	131100	58151450	4990	4990	4990	4990	0
367	20250117	131000	58151450	4990	4990	4990	4990	270
368	20250117	130900	56804150	4990	4990	4990	4990	0
369	20250117	130800	56804150	4990	4990	4990	4990	0
370	20250117	130700	56804150	4990	4990	4990	4990	0
371	20250117	130600	56804150	4990	4990	4990	4990	0
372	20250117	130500	56804150	4990	4990	4990	4990	0
373	20250117	130400	56804150	4990	4990	4990	4990	0
374	20250117	130300	56804150	4990	4990	4990	4990	0
375	20250117	130200	56804150	4990	4990	4990	4990	0
376	20250117	130100	56804150	4990	4990	4990	4990	0
377	20250117	130000	56804150	4990	4990	4990	4990	0
378	20250117	125900	56804150	4990	4990	4990	4990	0
379	20250117	125800	56804150	4990	4990	4990	4990	0
380	20250117	125700	56804150	4990	4990	4990	4990	0
381	20250117	125600	56804150	4990	4990	4990	4990	0
382	20250117	125500	56804150	4990	4990	4990	4990	0
383	20250117	125400	56804150	4990	4990	4990	4990	0
384	20250117	125300	56804150	4990	4990	4990	4990	0
385	20250117	125200	56804150	4990	4990	4990	4990	0
386	20250117	125100	56804150	4990	4990	4990	4990	0
387	20250117	125000	56804150	4990	4990	4990	4990	0
388	20250117	124900	56804150	4990	4990	4990	4990	0
389	20250117	124800	56804150	4990	4990	4990	4990	0
390	20250117	124700	56804150	4990	4995	4995	4990	22
391	20250117	124600	56694335	4995	4995	4995	4995	55
392	20250117	124500	56419610	4995	4995	4995	4995	47
393	20250117	124400	56184845	4995	4995	4995	4995	22
394	20250117	124300	56074955	4985	4985	4985	4985	0
395	20250117	124200	56074955	4985	4985	4985	4985	0
396	20250117	124100	56074955	4985	4985	4985	4985	0
397	20250117	124000	56074955	4985	4985	4985	4985	0
398	20250117	123900	56074955	4985	4985	4985	4985	0
399	20250117	123800	56074955	4985	4985	4985	4985	0
400	20250117	123700	56074955	4985	4985	4985	4985	0
401	20250117	123600	56074955	4985	4985	4985	4985	0
402	20250117	123500	56074955	4985	4985	4985	4985	0
403	20250117	123400	56074955	4985	4985	4985	4985	0
404	20250117	123300	56074955	4985	4985	4985	4985	0
405	20250117	123200	56074955	4985	4985	4985	4985	0
406	20250117	123100	56074955	4985	4985	4985	4985	0
407	20250117	123000	56074955	4985	4985	4985	4985	0
408	20250117	122900	56074955	4985	4985	4985	4985	0
409	20250117	122800	56074955	4985	4985	4985	4985	0
410	20250117	122700	56074955	4985	4985	4985	4985	0
411	20250117	122600	56074955	4985	4985	4985	4985	0
412	20250117	122500	56074955	4985	4985	4985	4985	0
413	20250117	122400	56074955	4985	4985	4985	4985	0
414	20250117	122300	56074955	4985	4985	4985	4985	0
415	20250117	122200	56074955	4985	4985	4985	4985	0
416	20250117	122100	56074955	4985	4985	4985	4985	0
417	20250117	122000	56074955	4985	4985	4985	4985	0
418	20250117	121900	56074955	4985	4985	4985	4985	0
419	20250117	121800	56074955	4985	4985	4985	4985	0
420	20250117	121700	56074955	4985	4985	4985	4985	329
421	20250117	121600	54434890	4990	4990	4990	4990	62
422	20250117	121500	54125510	4995	4995	4995	4995	0
423	20250117	121400	54125510	4995	4995	4995	4995	0
424	20250117	121300	54125510	4995	4995	4995	4995	1
425	20250117	121200	54120515	4995	4995	4995	4995	0
426	20250117	121100	54120515	4995	4995	4995	4995	0
427	20250117	121000	54120515	4995	4995	4995	4995	0
428	20250117	120900	54120515	4995	4995	4995	4995	0
429	20250117	120800	54120515	4995	4995	4995	4995	1
430	20250117	120700	54115520	4995	4995	4995	4995	0
431	20250117	120600	54115520	4995	4995	4995	4995	3
432	20250117	120500	54100535	4995	4995	4995	4995	0
433	20250117	120400	54100535	4995	4995	4995	4995	0
434	20250117	120300	54100535	4995	4995	4995	4995	0
435	20250117	120200	54100535	4995	4995	4995	4995	0
436	20250117	120100	54100535	4995	4995	4995	4995	0
437	20250117	120000	54100535	4995	4995	4995	4995	9
438	20250117	115900	54055580	4995	4995	4995	4995	5
439	20250117	115800	54030605	4995	4995	4995	4995	0
440	20250117	115700	54030605	4995	4995	4995	4995	0
441	20250117	115600	54030605	4995	4995	4995	4995	0
442	20250117	115500	54030605	4995	4990	4995	4990	410
443	20250117	115400	51982660	4990	4990	4990	4990	0
444	20250117	115300	51982660	4990	4990	4990	4990	0
445	20250117	115200	51982660	4990	4990	4990	4990	0
446	20250117	115100	51982660	4990	4995	4995	4990	7
447	20250117	115000	51947705	4990	4990	4990	4990	0
448	20250117	114900	51947705	4990	4990	4990	4990	0
449	20250117	114800	51947705	4990	4990	4990	4990	0
450	20250117	114700	51947705	4990	4990	4990	4990	0
451	20250117	114600	51947705	4990	4990	4990	4990	0
452	20250117	114500	51947705	4990	4990	4990	4990	0
453	20250117	114400	51947705	4990	4990	4990	4990	0
454	20250117	114300	51947705	4990	4990	4990	4990	0
455	20250117	114200	51947705	4990	4990	4990	4990	157
456	20250117	114100	51164275	4990	4990	4990	4990	0
457	20250117	114000	51164275	4990	4990	4990	4990	0
458	20250117	113900	51164275	4990	4990	4990	4990	0
459	20250117	113800	51164275	4990	4990	4990	4990	0
460	20250117	113700	51164275	4990	4990	4990	4990	0
461	20250117	113600	51164275	4990	4990	4990	4990	0
462	20250117	113500	51164275	4990	4990	4990	4990	0
463	20250117	113400	51164275	4990	4990	4990	4990	0
464	20250117	113300	51164275	4990	4990	4990	4990	0
465	20250117	113200	51164275	4990	4990	4990	4990	0
466	20250117	113100	51164275	4990	4990	4990	4990	400
467	20250117	113000	49168275	4990	4990	4990	4990	0
468	20250117	112900	49168275	4990	4990	4990	4990	120
469	20250117	112800	48569475	4990	4990	4990	4990	0
470	20250117	112700	48569475	4990	4990	4990	4990	0
471	20250117	112600	48569475	4990	4990	4990	4990	0
472	20250117	112500	48569475	4990	4985	4990	4985	2
473	20250117	112400	48559500	4985	4985	4985	4985	0
474	20250117	112300	48559500	4985	4985	4985	4985	0
475	20250117	112200	48559500	4985	4985	4985	4985	0
476	20250117	112100	48559500	4985	4985	4985	4985	0
477	20250117	112000	48559500	4985	4985	4985	4985	2
478	20250117	111900	48549530	4980	4980	4980	4980	0
479	20250117	111800	48549530	4980	4980	4980	4980	0
480	20250117	111700	48549530	4980	4980	4980	4980	0
481	20250117	111600	48549530	4980	4980	4980	4980	0
482	20250117	111500	48549530	4980	4980	4980	4980	254
483	20250117	111400	47284610	4985	4985	4985	4985	2
484	20250117	111300	47274640	4985	4985	4985	4985	65
485	20250117	111200	46950615	4985	4985	4985	4985	75
486	20250117	111100	46576740	4985	4985	4985	4985	260
487	20250117	111000	45280640	4985	4985	4985	4985	0
488	20250117	110900	45280640	4985	4985	4985	4985	50
489	20250117	110800	45031390	4980	4980	4980	4980	54
490	20250117	110700	44762470	4980	4980	4980	4980	37
491	20250117	110600	44578210	4980	4980	4980	4980	0
492	20250117	110500	44578210	4980	4980	4980	4980	0
493	20250117	110400	44578210	4980	4980	4980	4980	0
494	20250117	110300	44578210	4980	4980	4980	4980	1426
495	20250117	110200	37476730	4985	4985	4985	4985	10
496	20250117	110100	37426880	4985	4985	4985	4985	680
497	20250117	110000	34037080	4990	4990	4990	4990	36
498	20250117	105900	33857440	4990	4990	4990	4990	0
499	20250117	105800	33857440	4990	4990	4990	4990	0
500	20250117	105700	33857440	4990	4990	4990	4990	0
501	20250117	105600	33857440	4990	4990	4990	4990	17
502	20250117	105500	33772610	4990	4990	4990	4990	0
503	20250117	105400	33772610	4990	4990	4990	4990	1
504	20250117	105300	33767620	4990	4990	4990	4990	200
505	20250117	105200	32769620	4990	4990	4990	4990	0
506	20250117	105100	32769620	4990	4990	4990	4990	100
507	20250117	105000	32270620	4990	4990	4990	4990	0
508	20250117	104900	32270620	4990	4990	4990	4990	0
509	20250117	104800	32270620	4990	4990	4990	4990	0
510	20250117	104700	32270620	4990	4990	4990	4990	0
511	20250117	104600	32270620	4990	4990	4990	4990	0
512	20250117	104500	32270620	4990	4990	4990	4990	0
513	20250117	104400	32270620	4990	4990	4990	4990	0
514	20250117	104300	32270620	4990	4990	4990	4990	1
515	20250117	104200	32265630	4990	4990	4990	4990	277
516	20250117	104100	30883400	4990	4990	4990	4990	0
517	20250117	104000	30883400	4990	4990	4990	4990	0
518	20250117	103900	30883400	4990	4990	4990	4990	0
519	20250117	103800	30883400	4990	4990	4990	4990	140
520	20250117	103700	30184800	4990	4990	4990	4990	0
521	20250117	103600	30184800	4990	4990	4990	4990	0
522	20250117	103500	30184800	4990	4990	4990	4990	0
523	20250117	103400	30184800	4990	4990	4990	4990	0
524	20250117	103300	30184800	4990	4990	4990	4990	220
525	20250117	103200	29087000	4995	4995	4995	4995	10
526	20250117	103100	29037050	4995	4995	4995	4995	0
527	20250117	103000	29037050	4995	4995	4995	4995	0
528	20250117	102900	29037050	4995	4995	4995	4995	0
529	20250117	102800	29037050	4995	4995	4995	4995	0
530	20250117	102700	29037050	4995	4995	4995	4995	100
531	20250117	102600	28537550	4995	4995	4995	4995	0
532	20250117	102500	28537550	4995	4995	4995	4995	0
533	20250117	102400	28537550	4995	4995	4995	4995	10
534	20250117	102300	28487600	5000	5000	5000	5000	0
535	20250117	102200	28487600	5000	5000	5000	5000	165
536	20250117	102100	27662600	4995	4995	4995	4995	0
537	20250117	102000	27662600	4995	4995	4995	4995	61
538	20250117	101900	27357905	5000	5000	5000	5000	0
539	20250117	101800	27357905	5000	5000	5000	5000	1
540	20250117	101700	27352905	5000	5000	5000	5000	0
541	20250117	101600	27352905	5000	5000	5000	5000	0
542	20250117	101500	27352905	5000	5000	5000	5000	0
543	20250117	101400	27352905	5000	5000	5000	5000	0
544	20250117	101300	27352905	5000	5000	5000	5000	0
545	20250117	101200	27352905	5000	5000	5000	5000	23
546	20250117	101100	27237905	5000	5000	5000	5000	15
547	20250117	101000	27162905	4995	4995	4995	4995	0
548	20250117	100900	27162905	4995	4995	4995	4995	1
549	20250117	100800	27157910	5020	5020	5020	5020	0
550	20250117	100700	27157910	5020	5020	5020	5020	0
551	20250117	100600	27157910	5020	5020	5020	5020	4
552	20250117	100500	27137830	4990	4990	4990	4990	0
553	20250117	100400	27137830	4990	4990	4990	4990	0
554	20250117	100300	27137830	4990	4990	4990	4990	0
555	20250117	100200	27137830	4990	4990	4990	4990	0
556	20250117	100100	27137830	4990	4990	4990	4990	0
557	20250117	100000	27137830	4990	4990	4990	4990	0
558	20250117	095900	27137830	4990	4990	4990	4990	18
559	20250117	095800	27048010	4990	4995	4995	4990	954
560	20250117	095700	22284925	5000	5000	5000	5000	0
561	20250117	095600	22284925	5000	5000	5000	5000	182
562	20250117	095500	21374925	5000	5000	5000	5000	160
563	20250117	095400	20574925	5010	5010	5010	5010	60
564	20250117	095300	20274325	5000	5000	5000	5000	0
565	20250117	095200	20274325	5000	5000	5000	5000	0
566	20250117	095100	20274325	5000	5000	5000	5000	0
567	20250117	095000	20274325	5000	5000	5000	5000	0
568	20250117	094900	20274325	5000	5000	5000	5000	0
569	20250117	094800	20274325	5000	5000	5000	5000	66
570	20250117	094700	19944325	5020	5020	5020	5020	0
571	20250117	094600	19944325	5020	5020	5020	5020	104
572	20250117	094500	19422245	5020	5020	5020	5020	10
573	20250117	094400	19372045	5020	5010	5020	5010	18
574	20250117	094300	19281725	5020	5020	5020	5020	6
575	20250117	094200	19251605	4995	4995	4995	4995	0
576	20250117	094100	19251605	4995	4995	4995	4995	0
577	20250117	094000	19251605	4995	4995	4995	4995	330
578	20250117	093900	17603255	4995	4995	4995	4995	81
579	20250117	093800	17198660	4995	4995	4995	4995	0
580	20250117	093700	17198660	4995	4995	4995	4995	110
581	20250117	093600	16649210	5000	5000	5000	5000	0
582	20250117	093500	16649210	5000	5000	5000	5000	0
583	20250117	093400	16649210	5000	5000	5000	5000	0
584	20250117	093300	16649210	5000	5000	5000	5000	0
585	20250117	093200	16649210	5000	5010	5010	5000	422
586	20250117	093100	14535170	5020	5020	5020	5020	0
587	20250117	093000	14535170	5020	5020	5020	5020	1
588	20250117	092900	14530150	5020	5020	5020	5020	0
589	20250117	092800	14530150	5020	5020	5020	5020	0
590	20250117	092700	14530150	5020	5020	5020	5020	2
591	20250117	092600	14520110	4995	4995	4995	4995	0
592	20250117	092500	14520110	4995	4995	4995	4995	3
593	20250117	092400	14505125	4995	4995	4995	4995	0
594	20250117	092300	14505125	4995	4995	4995	4995	13
595	20250117	092200	14440190	5020	5020	5020	5020	0
596	20250117	092100	14440190	5020	5020	5020	5020	0
597	20250117	092000	14440190	5020	5020	5020	5020	1
598	20250117	091900	14435170	4985	4985	4985	4985	0
599	20250117	091800	14435170	4985	4985	4985	4985	0
600	20250117	091700	14435170	4985	4985	4985	4985	0
601	20250117	091600	14435170	4985	4985	4985	4985	0
602	20250117	091500	14435170	4985	4985	4985	4985	0
603	20250117	091400	14435170	4985	4985	4985	4985	0
604	20250117	091300	14435170	4985	4985	4985	4985	0
605	20250117	091200	14435170	4985	4985	4985	4985	280
606	20250117	091100	13039370	4990	4990	4990	4990	1
607	20250117	091000	13034380	4980	4980	4980	4980	0
608	20250117	090900	13034380	4980	4980	4980	4980	0
609	20250117	090800	13034380	4980	4985	4985	4980	521
610	20250117	090700	10437720	4980	4980	4980	4980	0
611	20250117	090600	10437720	4980	4980	4980	4980	0
612	20250117	090500	10437720	4980	4980	4980	4980	2
613	20250117	090400	10427760	4980	4980	4980	4980	0
614	20250117	090300	10427760	4980	4990	4990	4980	192
615	20250117	090200	9470555	4990	4990	4990	4990	10
616	20250117	090100	9420655	4995	5000	5000	4995	143
617	20250117	090000	8705720	5000	5030	5030	5000	1737