KissMeData/170030/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203100	112240265	5040	5040	5040	5040	643
3	20250106	203000	112240265	5040	5040	5040	5040	0
4	20250106	202900	112240265	5040	5040	5040	5040	0
5	20250106	202800	112240265	5040	5040	5040	5040	0
6	20250106	202700	112240265	5040	5040	5040	5040	0
7	20250106	202600	112240265	5040	5040	5040	5040	0
8	20250106	202500	112240265	5040	5040	5040	5040	0
9	20250106	202400	112240265	5040	5040	5040	5040	0
10	20250106	202300	112240265	5040	5040	5040	5040	0
11	20250106	202200	112240265	5040	5040	5040	5040	0
12	20250106	202100	112240265	5040	5040	5040	5040	0
13	20250106	202000	112240265	5040	5040	5040	5040	0
14	20250106	201900	112240265	5040	5040	5040	5040	0
15	20250106	201800	112240265	5040	5040	5040	5040	0
16	20250106	201700	112240265	5040	5040	5040	5040	0
17	20250106	201600	112240265	5040	5040	5040	5040	0
18	20250106	201500	112240265	5040	5040	5040	5040	0
19	20250106	201400	112240265	5040	5040	5040	5040	0
20	20250106	201300	112240265	5040	5040	5040	5040	0
21	20250106	201200	112240265	5040	5040	5040	5040	0
22	20250106	201100	112240265	5040	5040	5040	5040	0
23	20250106	201000	112240265	5040	5040	5040	5040	0
24	20250106	200900	112240265	5040	5040	5040	5040	0
25	20250106	200800	112240265	5040	5040	5040	5040	0
26	20250106	200700	112240265	5040	5040	5040	5040	0
27	20250106	200600	112240265	5040	5040	5040	5040	0
28	20250106	200500	112240265	5040	5040	5040	5040	0
29	20250106	200400	112240265	5040	5040	5040	5040	0
30	20250106	200300	112240265	5040	5040	5040	5040	0
31	20250106	200200	112240265	5040	5040	5040	5040	0
32	20250106	200100	112240265	5040	5040	5040	5040	643
33	20250106	200000	112240265	5040	5040	5040	5040	0
34	20250106	195900	112240265	5040	5040	5040	5040	0
35	20250106	195800	112240265	5040	5040	5040	5040	0
36	20250106	195700	112240265	5040	5040	5040	5040	0
37	20250106	195600	112240265	5040	5040	5040	5040	0
38	20250106	195500	112240265	5040	5040	5040	5040	0
39	20250106	195400	112240265	5040	5040	5040	5040	0
40	20250106	195300	112240265	5040	5040	5040	5040	0
41	20250106	195200	112240265	5040	5040	5040	5040	0
42	20250106	195100	112240265	5040	5040	5040	5040	0
43	20250106	195000	112240265	5040	5040	5040	5040	0
44	20250106	194900	112240265	5040	5040	5040	5040	0
45	20250106	194800	112240265	5040	5040	5040	5040	0
46	20250106	194700	112240265	5040	5040	5040	5040	0
47	20250106	194600	112240265	5040	5040	5040	5040	0
48	20250106	194500	112240265	5040	5040	5040	5040	0
49	20250106	194400	112240265	5040	5040	5040	5040	0
50	20250106	194300	112240265	5040	5040	5040	5040	0
51	20250106	194200	112240265	5040	5040	5040	5040	0
52	20250106	194100	112240265	5040	5040	5040	5040	0
53	20250106	194000	112240265	5040	5040	5040	5040	0
54	20250106	193900	112240265	5040	5040	5040	5040	0
55	20250106	193800	112240265	5040	5040	5040	5040	0
56	20250106	193700	112240265	5040	5040	5040	5040	0
57	20250106	193600	112240265	5040	5040	5040	5040	0
58	20250106	193500	112240265	5040	5040	5040	5040	0
59	20250106	193400	112240265	5040	5040	5040	5040	0
60	20250106	193300	112240265	5040	5040	5040	5040	0
61	20250106	193200	112240265	5040	5040	5040	5040	0
62	20250106	193100	112240265	5040	5040	5040	5040	643
63	20250106	193000	112240265	5040	5040	5040	5040	0
64	20250106	192900	112240265	5040	5040	5040	5040	0
65	20250106	192800	112240265	5040	5040	5040	5040	0
66	20250106	192700	112240265	5040	5040	5040	5040	0
67	20250106	192600	112240265	5040	5040	5040	5040	0
68	20250106	192500	112240265	5040	5040	5040	5040	0
69	20250106	192400	112240265	5040	5040	5040	5040	0
70	20250106	192300	112240265	5040	5040	5040	5040	0
71	20250106	192200	112240265	5040	5040	5040	5040	0
72	20250106	192100	112240265	5040	5040	5040	5040	0
73	20250106	192000	112240265	5040	5040	5040	5040	0
74	20250106	191900	112240265	5040	5040	5040	5040	0
75	20250106	191800	112240265	5040	5040	5040	5040	0
76	20250106	191700	112240265	5040	5040	5040	5040	0
77	20250106	191600	112240265	5040	5040	5040	5040	0
78	20250106	191500	112240265	5040	5040	5040	5040	0
79	20250106	191400	112240265	5040	5040	5040	5040	0
80	20250106	191300	112240265	5040	5040	5040	5040	0
81	20250106	191200	112240265	5040	5040	5040	5040	0
82	20250106	191100	112240265	5040	5040	5040	5040	0
83	20250106	191000	112240265	5040	5040	5040	5040	0
84	20250106	190900	112240265	5040	5040	5040	5040	0
85	20250106	190800	112240265	5040	5040	5040	5040	0
86	20250106	190700	112240265	5040	5040	5040	5040	0
87	20250106	190600	112240265	5040	5040	5040	5040	0
88	20250106	190500	112240265	5040	5040	5040	5040	0
89	20250106	190400	112240265	5040	5040	5040	5040	0
90	20250106	190300	112240265	5040	5040	5040	5040	0
91	20250106	190200	112240265	5040	5040	5040	5040	0
92	20250106	190100	112240265	5040	5040	5040	5040	643
93	20250106	190000	112240265	5040	5040	5040	5040	0
94	20250106	185900	112240265	5040	5040	5040	5040	0
95	20250106	185800	112240265	5040	5040	5040	5040	0
96	20250106	185700	112240265	5040	5040	5040	5040	0
97	20250106	185600	112240265	5040	5040	5040	5040	0
98	20250106	185500	112240265	5040	5040	5040	5040	0
99	20250106	185400	112240265	5040	5040	5040	5040	0
100	20250106	185300	112240265	5040	5040	5040	5040	0
101	20250106	185200	112240265	5040	5040	5040	5040	0
102	20250106	185100	112240265	5040	5040	5040	5040	0
103	20250106	185000	112240265	5040	5040	5040	5040	0
104	20250106	184900	112240265	5040	5040	5040	5040	0
105	20250106	184800	112240265	5040	5040	5040	5040	0
106	20250106	184700	112240265	5040	5040	5040	5040	0
107	20250106	184600	112240265	5040	5040	5040	5040	0
108	20250106	184500	112240265	5040	5040	5040	5040	0
109	20250106	184400	112240265	5040	5040	5040	5040	0
110	20250106	184300	112240265	5040	5040	5040	5040	0
111	20250106	184200	112240265	5040	5040	5040	5040	0
112	20250106	184100	112240265	5040	5040	5040	5040	0
113	20250106	184000	112240265	5040	5040	5040	5040	0
114	20250106	183900	112240265	5040	5040	5040	5040	0
115	20250106	183800	112240265	5040	5040	5040	5040	0
116	20250106	183700	112240265	5040	5040	5040	5040	0
117	20250106	183600	112240265	5040	5040	5040	5040	0
118	20250106	183500	112240265	5040	5040	5040	5040	0
119	20250106	183400	112240265	5040	5040	5040	5040	0
120	20250106	183300	112240265	5040	5040	5040	5040	0
121	20250106	183200	112240265	5040	5040	5040	5040	0
122	20250106	183100	112240265	5040	5040	5040	5040	643
123	20250106	183000	112240265	5040	5040	5040	5040	0
124	20250106	182900	112240265	5040	5040	5040	5040	0
125	20250106	182800	112240265	5040	5040	5040	5040	0
126	20250106	182700	112240265	5040	5040	5040	5040	0
127	20250106	182600	112240265	5040	5040	5040	5040	0
128	20250106	182500	112240265	5040	5040	5040	5040	0
129	20250106	182400	112240265	5040	5040	5040	5040	0
130	20250106	182300	112240265	5040	5040	5040	5040	0
131	20250106	182200	112240265	5040	5040	5040	5040	0
132	20250106	182100	112240265	5040	5040	5040	5040	0
133	20250106	182000	112240265	5040	5040	5040	5040	0
134	20250106	181900	112240265	5040	5040	5040	5040	0
135	20250106	181800	112240265	5040	5040	5040	5040	0
136	20250106	181700	112240265	5040	5040	5040	5040	0
137	20250106	181600	112240265	5040	5040	5040	5040	0
138	20250106	181500	112240265	5040	5040	5040	5040	0
139	20250106	181400	112240265	5040	5040	5040	5040	0
140	20250106	181300	112240265	5040	5040	5040	5040	0
141	20250106	181200	112240265	5040	5040	5040	5040	0
142	20250106	181100	112240265	5040	5040	5040	5040	0
143	20250106	181000	112240265	5040	5040	5040	5040	0
144	20250106	180900	112240265	5040	5040	5040	5040	0
145	20250106	180800	112240265	5040	5040	5040	5040	0
146	20250106	180700	112240265	5040	5040	5040	5040	0
147	20250106	180600	112240265	5040	5040	5040	5040	0
148	20250106	180500	112240265	5040	5040	5040	5040	0
149	20250106	180400	112240265	5040	5040	5040	5040	0
150	20250106	180300	112240265	5040	5040	5040	5040	0
151	20250106	180200	112240265	5040	5040	5040	5040	0
152	20250106	180100	112240265	5040	5040	5040	5040	643
153	20250106	180000	112240265	5040	5040	5040	5040	0
154	20250106	175900	112240265	5040	5040	5040	5040	0
155	20250106	175800	112240265	5040	5040	5040	5040	0
156	20250106	175700	112240265	5040	5040	5040	5040	0
157	20250106	175600	112240265	5040	5040	5040	5040	0
158	20250106	175500	112240265	5040	5040	5040	5040	0
159	20250106	175400	112240265	5040	5040	5040	5040	0
160	20250106	175300	112240265	5040	5040	5040	5040	0
161	20250106	175200	112240265	5040	5040	5040	5040	0
162	20250106	175100	112240265	5040	5040	5040	5040	0
163	20250106	175000	112240265	5040	5040	5040	5040	0
164	20250106	174900	112240265	5040	5040	5040	5040	0
165	20250106	174800	112240265	5040	5040	5040	5040	0
166	20250106	174700	112240265	5040	5040	5040	5040	0
167	20250106	174600	112240265	5040	5040	5040	5040	0
168	20250106	174500	112240265	5040	5040	5040	5040	0
169	20250106	174400	112240265	5040	5040	5040	5040	0
170	20250106	174300	112240265	5040	5040	5040	5040	0
171	20250106	174200	112240265	5040	5040	5040	5040	0
172	20250106	174100	112240265	5040	5040	5040	5040	0
173	20250106	174000	112240265	5040	5040	5040	5040	0
174	20250106	173900	112240265	5040	5040	5040	5040	0
175	20250106	173800	112240265	5040	5040	5040	5040	0
176	20250106	173700	112240265	5040	5040	5040	5040	0
177	20250106	173600	112240265	5040	5040	5040	5040	0
178	20250106	173500	112240265	5040	5040	5040	5040	0
179	20250106	173400	112240265	5040	5040	5040	5040	0
180	20250106	173300	112240265	5040	5040	5040	5040	0
181	20250106	173200	112240265	5040	5040	5040	5040	0
182	20250106	173100	112240265	5040	5040	5040	5040	643
183	20250106	173000	112240265	5040	5040	5040	5040	0
184	20250106	172900	112240265	5040	5040	5040	5040	0
185	20250106	172800	112240265	5040	5040	5040	5040	0
186	20250106	172700	112240265	5040	5040	5040	5040	0
187	20250106	172600	112240265	5040	5040	5040	5040	0
188	20250106	172500	112240265	5040	5040	5040	5040	0
189	20250106	172400	112240265	5040	5040	5040	5040	0
190	20250106	172300	112240265	5040	5040	5040	5040	0
191	20250106	172200	112240265	5040	5040	5040	5040	0
192	20250106	172100	112240265	5040	5040	5040	5040	0
193	20250106	172000	112240265	5040	5040	5040	5040	0
194	20250106	171900	112240265	5040	5040	5040	5040	0
195	20250106	171800	112240265	5040	5040	5040	5040	0
196	20250106	171700	112240265	5040	5040	5040	5040	0
197	20250106	171600	112240265	5040	5040	5040	5040	0
198	20250106	171500	112240265	5040	5040	5040	5040	0
199	20250106	171400	112240265	5040	5040	5040	5040	0
200	20250106	171300	112240265	5040	5040	5040	5040	0
201	20250106	171200	112240265	5040	5040	5040	5040	0
202	20250106	171100	112240265	5040	5040	5040	5040	0
203	20250106	171000	112240265	5040	5040	5040	5040	0
204	20250106	170900	112240265	5040	5040	5040	5040	0
205	20250106	170800	112240265	5040	5040	5040	5040	0
206	20250106	170700	112240265	5040	5040	5040	5040	0
207	20250106	170600	112240265	5040	5040	5040	5040	0
208	20250106	170500	112240265	5040	5040	5040	5040	0
209	20250106	170400	112240265	5040	5040	5040	5040	0
210	20250106	170300	112240265	5040	5040	5040	5040	0
211	20250106	170200	112240265	5040	5040	5040	5040	0
212	20250106	170100	112240265	5040	5040	5040	5040	643
213	20250106	170000	112240265	5040	5040	5040	5040	0
214	20250106	165900	112240265	5040	5040	5040	5040	0
215	20250106	165800	112240265	5040	5040	5040	5040	0
216	20250106	165700	112240265	5040	5040	5040	5040	0
217	20250106	165600	112240265	5040	5040	5040	5040	0
218	20250106	165500	112240265	5040	5040	5040	5040	0
219	20250106	165400	112240265	5040	5040	5040	5040	0
220	20250106	165300	112240265	5040	5040	5040	5040	0
221	20250106	165200	112240265	5040	5040	5040	5040	0
222	20250106	165100	112240265	5040	5040	5040	5040	0
223	20250106	165000	112240265	5040	5040	5040	5040	0
224	20250106	164900	112240265	5040	5040	5040	5040	0
225	20250106	164800	112240265	5040	5040	5040	5040	0
226	20250106	164700	112240265	5040	5040	5040	5040	0
227	20250106	164600	112240265	5040	5040	5040	5040	0
228	20250106	164500	112240265	5040	5040	5040	5040	0
229	20250106	164400	112240265	5040	5040	5040	5040	0
230	20250106	164300	112240265	5040	5040	5040	5040	0
231	20250106	164200	112240265	5040	5040	5040	5040	0
232	20250106	164100	112240265	5040	5040	5040	5040	0
233	20250106	164000	112240265	5040	5040	5040	5040	0
234	20250106	163900	112240265	5040	5040	5040	5040	0
235	20250106	163800	112240265	5040	5040	5040	5040	0
236	20250106	163700	112240265	5040	5040	5040	5040	0
237	20250106	163600	112240265	5040	5040	5040	5040	0
238	20250106	163500	112240265	5040	5040	5040	5040	0
239	20250106	163400	112240265	5040	5040	5040	5040	0
240	20250106	163300	112240265	5040	5040	5040	5040	0
241	20250106	163200	112240265	5040	5040	5040	5040	0
242	20250106	163100	112240265	5040	5040	5040	5040	643
243	20250106	163000	112240265	5040	5040	5040	5040	0
244	20250106	162900	112240265	5040	5040	5040	5040	0
245	20250106	162800	112240265	5040	5040	5040	5040	0
246	20250106	162700	112240265	5040	5040	5040	5040	0
247	20250106	162600	112240265	5040	5040	5040	5040	0
248	20250106	162500	112240265	5040	5040	5040	5040	0
249	20250106	162400	112240265	5040	5040	5040	5040	0
250	20250106	162300	112240265	5040	5040	5040	5040	0
251	20250106	162200	112240265	5040	5040	5040	5040	0
252	20250106	162100	112240265	5040	5040	5040	5040	0
253	20250106	162000	112240265	5040	5040	5040	5040	0
254	20250106	161900	112240265	5040	5040	5040	5040	0
255	20250106	161800	112240265	5040	5040	5040	5040	0
256	20250106	161700	112240265	5040	5040	5040	5040	0
257	20250106	161600	112240265	5040	5040	5040	5040	0
258	20250106	161500	112240265	5040	5040	5040	5040	0
259	20250106	161400	112240265	5040	5040	5040	5040	0
260	20250106	161300	112240265	5040	5040	5040	5040	0
261	20250106	161200	112240265	5040	5040	5040	5040	0
262	20250106	161100	112240265	5040	5040	5040	5040	0
263	20250106	161000	112240265	5040	5040	5040	5040	0
264	20250106	160900	112240265	5040	5040	5040	5040	0
265	20250106	160800	112240265	5040	5040	5040	5040	0
266	20250106	160700	112240265	5040	5040	5040	5040	0
267	20250106	160600	112240265	5040	5040	5040	5040	0
268	20250106	160500	112240265	5040	5040	5040	5040	0
269	20250106	160400	112240265	5040	5040	5040	5040	0
270	20250106	160300	112240265	5040	5040	5040	5040	0
271	20250106	160200	112240265	5040	5040	5040	5040	0
272	20250106	160100	112240265	5040	5040	5040	5040	643
273	20250106	160000	112240265	5040	5040	5040	5040	0
274	20250106	155900	112240265	5040	5040	5040	5040	0
275	20250106	155800	112240265	5040	5040	5040	5040	0
276	20250106	155700	112240265	5040	5040	5040	5040	0
277	20250106	155600	112240265	5040	5040	5040	5040	0
278	20250106	155500	112240265	5040	5040	5040	5040	0
279	20250106	155400	112240265	5040	5040	5040	5040	0
280	20250106	155300	112240265	5040	5040	5040	5040	0
281	20250106	155200	112240265	5040	5040	5040	5040	0
282	20250106	155100	112240265	5040	5040	5040	5040	0
283	20250106	155000	112240265	5040	5040	5040	5040	0
284	20250106	154900	112240265	5040	5040	5040	5040	0
285	20250106	154800	112240265	5040	5040	5040	5040	0
286	20250106	154700	112240265	5040	5040	5040	5040	0
287	20250106	154600	112240265	5040	5040	5040	5040	0
288	20250106	154500	112240265	5040	5040	5040	5040	0
289	20250106	154400	112240265	5040	5040	5040	5040	0
290	20250106	154300	112240265	5040	5040	5040	5040	0
291	20250106	154200	112240265	5040	5040	5040	5040	0
292	20250106	154100	112240265	5040	5040	5040	5040	0
293	20250106	154000	112240265	5040	5040	5040	5040	0
294	20250106	153900	112240265	5040	5040	5040	5040	0
295	20250106	153800	112240265	5040	5040	5040	5040	0
296	20250106	153700	112240265	5040	5040	5040	5040	0
297	20250106	153600	112240265	5040	5040	5040	5040	0
298	20250106	153500	112240265	5040	5040	5040	5040	0
299	20250106	153400	112240265	5040	5040	5040	5040	0
300	20250106	153300	112240265	5040	5040	5040	5040	0
301	20250106	153200	112240265	5040	5040	5040	5040	0
302	20250106	153100	112240265	5040	5040	5040	5040	643
303	20250106	153000	112240265	5040	5040	5040	5040	643
304	20250106	152900	108999545	5030	5030	5030	5030	0
305	20250106	152800	108999545	5030	5030	5030	5030	0
306	20250106	152700	108999545	5030	5030	5030	5030	0
307	20250106	152600	108999545	5030	5030	5030	5030	0
308	20250106	152500	108999545	5030	5030	5030	5030	0
309	20250106	152400	108999545	5030	5030	5030	5030	0
310	20250106	152300	108999545	5030	5030	5030	5030	0
311	20250106	152200	108999545	5030	5030	5030	5030	0
312	20250106	152100	108999545	5030	5030	5030	5030	0
313	20250106	152000	108999545	5030	5030	5030	5030	0
314	20250106	151900	108999545	5030	5030	5030	5030	5
315	20250106	151800	108974395	5030	5030	5030	5030	0
316	20250106	151700	108974395	5030	5030	5030	5030	5
317	20250106	151600	108949245	5030	5030	5030	5030	0
318	20250106	151500	108949245	5030	5030	5030	5030	0
319	20250106	151400	108949245	5030	5030	5030	5030	14
320	20250106	151300	108878825	5030	5030	5030	5030	190
321	20250106	151200	107923125	5030	5030	5030	5030	500
322	20250106	151100	105408125	5030	5030	5030	5030	0
323	20250106	151000	105408125	5030	5040	5040	5030	407
324	20250106	150900	103356915	5030	5030	5030	5030	252
325	20250106	150800	102089355	5030	5030	5030	5030	242
326	20250106	150700	100872095	5010	5010	5010	5010	0
327	20250106	150600	100872095	5010	5010	5010	5010	0
328	20250106	150500	100872095	5010	5010	5010	5010	0
329	20250106	150400	100872095	5010	5010	5010	5010	320
330	20250106	150300	99268895	5010	5020	5020	5010	319
331	20250106	150200	97668375	5030	5030	5030	5030	0
332	20250106	150100	97668375	5030	5030	5030	5030	0
333	20250106	150000	97668375	5030	5030	5030	5030	0
334	20250106	145900	97668375	5030	5030	5030	5030	2
335	20250106	145800	97658315	5040	5040	5040	5040	0
336	20250106	145700	97658315	5040	5040	5040	5040	2
337	20250106	145600	97648235	5040	5040	5040	5040	0
338	20250106	145500	97648235	5040	5040	5040	5040	100
339	20250106	145400	97144235	5040	5040	5040	5040	0
340	20250106	145300	97144235	5040	5040	5040	5040	1
341	20250106	145200	97139195	5040	5040	5040	5040	0
342	20250106	145100	97139195	5040	5040	5040	5040	0
343	20250106	145000	97139195	5040	5040	5040	5040	0
344	20250106	144900	97139195	5040	5040	5040	5040	0
345	20250106	144800	97139195	5040	5040	5040	5040	0
346	20250106	144700	97139195	5040	5040	5040	5040	0
347	20250106	144600	97139195	5040	5030	5040	5030	557
348	20250106	144500	94337145	5030	5030	5030	5030	3
349	20250106	144400	94322055	5030	5030	5030	5030	0
350	20250106	144300	94322055	5030	5030	5030	5030	44
351	20250106	144200	94100735	5040	5040	5040	5040	0
352	20250106	144100	94100735	5040	5040	5040	5040	0
353	20250106	144000	94100735	5040	5040	5040	5040	30
354	20250106	143900	93949535	5040	5040	5040	5040	3
355	20250106	143800	93934415	5030	5030	5030	5030	0
356	20250106	143700	93934415	5030	5030	5030	5030	5
357	20250106	143600	93909265	5030	5030	5030	5030	6
358	20250106	143500	93879085	5030	5030	5030	5030	0
359	20250106	143400	93879085	5030	5030	5030	5030	0
360	20250106	143300	93879085	5030	5030	5030	5030	100
361	20250106	143200	93376085	5030	5030	5030	5030	0
362	20250106	143100	93376085	5030	5030	5030	5030	4
363	20250106	143000	93355965	5020	5020	5020	5020	0
364	20250106	142900	93355965	5020	5020	5020	5020	0
365	20250106	142800	93355965	5020	5020	5020	5020	114
366	20250106	142700	92783685	5020	5020	5020	5020	29
367	20250106	142600	92638105	5040	5040	5040	5040	0
368	20250106	142500	92638105	5040	5040	5040	5040	0
369	20250106	142400	92638105	5040	5040	5040	5040	0
370	20250106	142300	92638105	5040	5040	5040	5040	1
371	20250106	142200	92633065	5040	5040	5040	5040	0
372	20250106	142100	92633065	5040	5040	5040	5040	1
373	20250106	142000	92628025	5030	5030	5030	5030	0
374	20250106	141900	92628025	5030	5020	5030	5020	1501
375	20250106	141800	85082985	5010	5010	5010	5010	0
376	20250106	141700	85082985	5010	5010	5010	5010	0
377	20250106	141600	85082985	5010	5010	5010	5010	0
378	20250106	141500	85082985	5010	5010	5010	5010	0
379	20250106	141400	85082985	5010	5010	5010	5010	0
380	20250106	141300	85082985	5010	5010	5010	5010	0
381	20250106	141200	85082985	5010	5010	5010	5010	0
382	20250106	141100	85082985	5010	5010	5010	5010	0
383	20250106	141000	85082985	5010	5010	5010	5010	0
384	20250106	140900	85082985	5010	5010	5010	5010	0
385	20250106	140800	85082985	5010	5010	5010	5010	0
386	20250106	140700	85082985	5010	5010	5010	5010	100
387	20250106	140600	84581985	5020	5020	5020	5020	0
388	20250106	140500	84581985	5020	5020	5020	5020	0
389	20250106	140400	84581985	5020	5020	5020	5020	0
390	20250106	140300	84581985	5020	5020	5020	5020	0
391	20250106	140200	84581985	5020	5020	5020	5020	0
392	20250106	140100	84581985	5020	5020	5020	5020	0
393	20250106	140000	84581985	5020	5020	5020	5020	0
394	20250106	135900	84581985	5020	5020	5020	5020	0
395	20250106	135800	84581985	5020	5020	5020	5020	0
396	20250106	135700	84581985	5020	5020	5020	5020	0
397	20250106	135600	84581985	5020	5020	5020	5020	0
398	20250106	135500	84581985	5020	5020	5020	5020	0
399	20250106	135400	84581985	5020	5020	5020	5020	0
400	20250106	135300	84581985	5020	5020	5020	5020	501
401	20250106	135200	82066965	5030	5030	5030	5030	0
402	20250106	135100	82066965	5030	5030	5030	5030	0
403	20250106	135000	82066965	5030	5030	5030	5030	0
404	20250106	134900	82066965	5030	5030	5030	5030	0
405	20250106	134800	82066965	5030	5030	5030	5030	0
406	20250106	134700	82066965	5030	5030	5030	5030	0
407	20250106	134600	82066965	5030	5020	5030	5020	10
408	20250106	134500	82016715	5030	5030	5030	5030	0
409	20250106	134400	82016715	5030	5030	5030	5030	2
410	20250106	134300	82006655	5020	5020	5020	5020	0
411	20250106	134200	82006655	5020	5020	5020	5020	0
412	20250106	134100	82006655	5020	5020	5020	5020	0
413	20250106	134000	82006655	5020	5020	5020	5020	0
414	20250106	133900	82006655	5020	5020	5020	5020	0
415	20250106	133800	82006655	5020	5020	5020	5020	0
416	20250106	133700	82006655	5020	5020	5020	5020	0
417	20250106	133600	82006655	5020	5020	5020	5020	0
418	20250106	133500	82006655	5020	5020	5020	5020	0
419	20250106	133400	82006655	5020	5020	5020	5020	0
420	20250106	133300	82006655	5020	5020	5020	5020	0
421	20250106	133200	82006655	5020	5020	5020	5020	0
422	20250106	133100	82006655	5020	5020	5020	5020	29
423	20250106	133000	81861075	5030	5030	5030	5030	0
424	20250106	132900	81861075	5030	5030	5030	5030	0
425	20250106	132800	81861075	5030	5030	5030	5020	22
426	20250106	132700	81750615	5020	5020	5020	5020	2
427	20250106	132600	81740575	5020	5020	5020	5020	482
428	20250106	132500	79320935	5020	5020	5020	5020	0
429	20250106	132400	79320935	5020	5020	5020	5020	1
430	20250106	132300	79315915	5010	5010	5010	5010	0
431	20250106	132200	79315915	5010	5010	5010	5010	0
432	20250106	132100	79315915	5010	5010	5010	5010	0
433	20250106	132000	79315915	5010	5010	5010	5010	0
434	20250106	131900	79315915	5010	5000	5010	5000	200
435	20250106	131800	78314915	5010	5010	5010	5010	0
436	20250106	131700	78314915	5010	5010	5010	5010	9
437	20250106	131600	78269825	5010	5010	5010	5010	0
438	20250106	131500	78269825	5010	5010	5010	5010	0
439	20250106	131400	78269825	5010	5010	5010	5010	0
440	20250106	131300	78269825	5010	5010	5010	5010	0
441	20250106	131200	78269825	5010	5010	5010	5010	18
442	20250106	131100	78179645	5010	5010	5010	5010	0
443	20250106	131000	78179645	5010	5010	5010	5010	0
444	20250106	130900	78179645	5010	5010	5010	5010	0
445	20250106	130800	78179645	5010	5010	5010	5010	0
446	20250106	130700	78179645	5010	5010	5010	5010	0
447	20250106	130600	78179645	5010	5010	5010	5010	0
448	20250106	130500	78179645	5010	5010	5010	5010	0
449	20250106	130400	78179645	5010	5010	5010	5010	0
450	20250106	130300	78179645	5010	5010	5010	5010	0
451	20250106	130200	78179645	5010	5010	5010	5010	0
452	20250106	130100	78179645	5010	5010	5010	5010	0
453	20250106	130000	78179645	5010	5010	5010	5010	0
454	20250106	125900	78179645	5010	5010	5010	5010	20
455	20250106	125800	78079445	5010	5010	5010	5010	0
456	20250106	125700	78079445	5010	5010	5010	5010	13
457	20250106	125600	78014315	5010	5010	5010	5010	0
458	20250106	125500	78014315	5010	5010	5010	5010	0
459	20250106	125400	78014315	5010	5010	5010	5010	72
460	20250106	125300	77653595	5010	5010	5010	5010	7
461	20250106	125200	77618525	5010	5010	5010	5010	65
462	20250106	125100	77292875	5000	5000	5000	5000	0
463	20250106	125000	77292875	5000	5000	5000	5000	0
464	20250106	124900	77292875	5000	5000	5000	5000	0
465	20250106	124800	77292875	5000	5000	5000	5000	0
466	20250106	124700	77292875	5000	5000	5000	5000	0
467	20250106	124600	77292875	5000	5000	5000	5000	0
468	20250106	124500	77292875	5000	5000	5000	5000	10
469	20250106	124400	77242875	5000	5000	5000	5000	0
470	20250106	124300	77242875	5000	5000	5000	5000	0
471	20250106	124200	77242875	5000	5000	5000	5000	0
472	20250106	124100	77242875	5000	5000	5000	5000	0
473	20250106	124000	77242875	5000	5000	5000	5000	200
474	20250106	123900	76242875	5000	5000	5000	5000	167
475	20250106	123800	75407875	5000	5000	5000	5000	33
476	20250106	123700	75242875	5000	5000	5000	5000	0
477	20250106	123600	75242875	5000	5000	5000	5000	0
478	20250106	123500	75242875	5000	5000	5000	5000	0
479	20250106	123400	75242875	5000	5000	5000	5000	5
480	20250106	123300	75217875	4990	4990	4990	4990	12
481	20250106	123200	75157995	4990	4990	4990	4990	0
482	20250106	123100	75157995	4990	4990	4990	4990	0
483	20250106	123000	75157995	4990	4990	4990	4990	0
484	20250106	122900	75157995	4990	4990	4990	4990	0
485	20250106	122800	75157995	4990	4990	4990	4990	0
486	20250106	122700	75157995	4990	4990	4990	4990	0
487	20250106	122600	75157995	4990	4990	4990	4990	0
488	20250106	122500	75157995	4990	4990	4990	4990	0
489	20250106	122400	75157995	4990	4990	4990	4990	0
490	20250106	122300	75157995	4990	4990	4990	4990	0
491	20250106	122200	75157995	4990	4990	4990	4990	0
492	20250106	122100	75157995	4990	4990	4990	4990	0
493	20250106	122000	75157995	4990	4990	4990	4990	0
494	20250106	121900	75157995	4990	4990	4990	4990	0
495	20250106	121800	75157995	4990	4990	4990	4990	0
496	20250106	121700	75157995	4990	4990	4990	4990	0
497	20250106	121600	75157995	4990	4990	4990	4990	0
498	20250106	121500	75157995	4990	4990	4990	4990	0
499	20250106	121400	75157995	4990	4990	4990	4990	0
500	20250106	121300	75157995	4990	4990	4990	4990	12
501	20250106	121200	75098115	5010	5010	5010	5010	0
502	20250106	121100	75098115	5010	5010	5010	5010	0
503	20250106	121000	75098115	5010	5010	5010	5010	0
504	20250106	120900	75098115	5010	5010	5010	5010	0
505	20250106	120800	75098115	5010	5010	5010	5010	0
506	20250106	120700	75098115	5010	5010	5010	5010	0
507	20250106	120600	75098115	5010	5010	5010	5010	0
508	20250106	120500	75098115	5010	5010	5010	5010	0
509	20250106	120400	75098115	5010	5010	5010	5010	20
510	20250106	120300	74997915	4990	4990	4990	4990	0
511	20250106	120200	74997915	4990	4990	4990	4990	0
512	20250106	120100	74997915	4990	4990	4990	4990	1
513	20250106	120000	74992925	4990	4990	4990	4990	0
514	20250106	115900	74992925	4990	4990	4990	4990	10
515	20250106	115800	74943025	5000	5000	5000	5000	0
516	20250106	115700	74943025	5000	5000	5000	5000	0
517	20250106	115600	74943025	5000	5000	5000	5000	0
518	20250106	115500	74943025	5000	5000	5000	5000	1
519	20250106	115400	74938025	5010	5010	5010	5010	0
520	20250106	115300	74938025	5010	5010	5010	5010	0
521	20250106	115200	74938025	5010	5010	5010	5010	100
522	20250106	115100	74437025	4990	4990	4990	4990	0
523	20250106	115000	74437025	4990	4990	4990	4990	0
524	20250106	114900	74437025	4990	4990	4990	4990	0
525	20250106	114800	74437025	4990	4990	4990	4990	0
526	20250106	114700	74437025	4990	4990	4990	4990	0
527	20250106	114600	74437025	4990	4990	4990	4990	0
528	20250106	114500	74437025	4990	4990	4990	4990	0
529	20250106	114400	74437025	4990	4990	4990	4990	0
530	20250106	114300	74437025	4990	4990	4990	4990	0
531	20250106	114200	74437025	4990	4990	4990	4990	0
532	20250106	114100	74437025	4990	4990	4990	4990	0
533	20250106	114000	74437025	4990	4990	4990	4990	0
534	20250106	113900	74437025	4990	4990	4990	4990	0
535	20250106	113800	74437025	4990	4990	4990	4990	0
536	20250106	113700	74437025	4990	4990	4990	4990	0
537	20250106	113600	74437025	4990	4990	4990	4990	0
538	20250106	113500	74437025	4990	4990	4990	4990	103
539	20250106	113400	73923055	4990	4990	4990	4990	0
540	20250106	113300	73923055	4990	4990	4990	4990	0
541	20250106	113200	73923055	4990	4990	4990	4990	4
542	20250106	113100	73903095	4990	4990	4990	4990	0
543	20250106	113000	73903095	4990	4990	4990	4990	0
544	20250106	112900	73903095	4990	4990	4990	4990	0
545	20250106	112800	73903095	4990	4990	4990	4990	0
546	20250106	112700	73903095	4990	4990	4990	4990	0
547	20250106	112600	73903095	4990	4990	4990	4990	0
548	20250106	112500	73903095	4990	4990	4990	4990	0
549	20250106	112400	73903095	4990	4990	4990	4990	0
550	20250106	112300	73903095	4990	4990	4990	4990	0
551	20250106	112200	73903095	4990	5000	5000	4990	50
552	20250106	112100	73653525	5010	5010	5010	5010	0
553	20250106	112000	73653525	5010	5010	5010	5010	0
554	20250106	111900	73653525	5010	5010	5010	5010	0
555	20250106	111800	73653525	5010	5010	5010	5010	0
556	20250106	111700	73653525	5010	5010	5010	5010	0
557	20250106	111600	73653525	5010	5010	5010	5010	60
558	20250106	111500	73352925	5010	5010	5010	5010	0
559	20250106	111400	73352925	5010	5010	5010	5010	50
560	20250106	111300	73102425	5010	5010	5010	5010	0
561	20250106	111200	73102425	5010	5010	5010	5010	2
562	20250106	111100	73092405	5000	5000	5000	5000	0
563	20250106	111000	73092405	5000	5000	5000	5000	25
564	20250106	110900	72967405	5000	5000	5000	5000	4
565	20250106	110800	72947405	5000	5000	5000	5000	0
566	20250106	110700	72947405	5000	4985	5000	4985	3280
567	20250106	110600	56568245	4985	4985	4985	4985	1508
568	20250106	110500	49050865	4980	4980	4980	4980	186
569	20250106	110400	48124585	4980	4980	4980	4980	828
570	20250106	110300	44001145	4985	4985	4985	4985	1
571	20250106	110200	43996160	4990	4990	4990	4990	0
572	20250106	110100	43996160	4990	4990	4990	4990	0
573	20250106	110000	43996160	4990	4990	4990	4990	0
574	20250106	105900	43996160	4990	4990	4990	4990	55
575	20250106	105800	43721710	4990	4990	4990	4990	0
576	20250106	105700	43721710	4990	4990	4990	4990	0
577	20250106	105600	43721710	4990	4990	4990	4990	0
578	20250106	105500	43721710	4990	4990	4990	4990	1
579	20250106	105400	43716720	4990	4990	4990	4990	30
580	20250106	105300	43567020	4995	4995	4995	4995	0
581	20250106	105200	43567020	4995	4995	4995	4995	0
582	20250106	105100	43567020	4995	4995	4995	4995	0
583	20250106	105000	43567020	4995	4995	4995	4995	0
584	20250106	104900	43567020	4995	4990	4995	4990	391
585	20250106	104800	41615660	4990	4990	4990	4990	4
586	20250106	104700	41595700	4985	4985	4985	4985	108
587	20250106	104600	41057320	4980	4980	4980	4980	0
588	20250106	104500	41057320	4980	4980	4980	4980	0
589	20250106	104400	41057320	4980	4980	4980	4980	29
590	20250106	104300	40912900	4985	4985	4985	4985	4
591	20250106	104200	40892960	4980	4980	4980	4980	2871
592	20250106	104100	26595380	4970	4970	4970	4970	5
593	20250106	104000	26570530	4980	4980	4980	4980	100
594	20250106	103900	26072530	4980	4980	4980	4980	0
595	20250106	103800	26072530	4980	4980	4980	4980	0
596	20250106	103700	26072530	4980	4980	4980	4980	0
597	20250106	103600	26072530	4980	4980	4980	4980	15
598	20250106	103500	25997830	4975	4975	4975	4975	0
599	20250106	103400	25997830	4975	4975	4975	4975	22
600	20250106	103300	25888380	4975	4975	4975	4975	325
601	20250106	103200	24271505	4975	4975	4975	4975	0
602	20250106	103100	24271505	4975	4975	4975	4975	44
603	20250106	103000	24052605	4975	4975	4975	4975	105
604	20250106	102900	23530230	4980	4980	4980	4980	16
605	20250106	102800	23450550	4970	4970	4970	4970	0
606	20250106	102700	23450550	4970	4970	4970	4970	0
607	20250106	102600	23450550	4970	4970	4970	4970	45
608	20250106	102500	23226900	4975	4975	4975	4975	0
609	20250106	102400	23226900	4975	4975	4975	4975	0
610	20250106	102300	23226900	4975	4975	4975	4975	501
611	20250106	102200	20734425	4980	4980	4980	4980	0
612	20250106	102100	20734425	4980	4980	4980	4980	0
613	20250106	102000	20734425	4980	4980	4980	4980	0
614	20250106	101900	20734425	4980	4980	4980	4980	0
615	20250106	101800	20734425	4980	4975	4980	4975	19
616	20250106	101700	20639810	4980	4980	4980	4980	1
617	20250106	101600	20634830	4980	4980	4980	4980	0
618	20250106	101500	20634830	4980	4980	4980	4980	0
619	20250106	101400	20634830	4980	4980	4980	4980	0
620	20250106	101300	20634830	4980	4980	4980	4980	92
621	20250106	101200	20176670	4980	4980	4980	4980	1
622	20250106	101100	20171690	4975	4975	4975	4975	14
623	20250106	101000	20102040	4975	4975	4975	4975	20
624	20250106	100900	20002540	4975	4975	4975	4975	0
625	20250106	100800	20002540	4975	4975	4975	4975	48
626	20250106	100700	19763740	4975	4980	4980	4975	12
627	20250106	100600	19703990	4985	4985	4985	4985	0
628	20250106	100500	19703990	4985	4985	4985	4985	0
629	20250106	100400	19703990	4985	4985	4985	4985	1
630	20250106	100300	19699005	4980	4980	4980	4980	0
631	20250106	100200	19699005	4980	4980	4980	4980	0
632	20250106	100100	19699005	4980	4980	4980	4980	0
633	20250106	100000	19699005	4980	4980	4980	4980	0
634	20250106	095900	19699005	4980	4980	4980	4980	0
635	20250106	095800	19699005	4980	4980	4980	4980	0
636	20250106	095700	19699005	4980	4980	4980	4980	0
637	20250106	095600	19699005	4980	4980	4980	4980	0
638	20250106	095500	19699005	4980	4980	4980	4980	0
639	20250106	095400	19699005	4980	4980	4980	4980	0
640	20250106	095300	19699005	4980	4980	4980	4980	0
641	20250106	095200	19699005	4980	4980	4980	4980	0
642	20250106	095100	19699005	4980	4980	4980	4980	0
643	20250106	095000	19699005	4980	4980	4980	4980	0
644	20250106	094900	19699005	4980	4980	4980	4980	1
645	20250106	094800	19694025	4980	4980	4980	4980	5
646	20250106	094700	19669125	4980	4980	4980	4980	8
647	20250106	094600	19629285	4980	4980	4980	4980	0
648	20250106	094500	19629285	4980	4980	4980	4980	0
649	20250106	094400	19629285	4980	4980	4980	4980	1
650	20250106	094300	19624305	4960	4960	4960	4960	0
651	20250106	094200	19624305	4960	4960	4960	4960	0
652	20250106	094100	19624305	4960	4960	4960	4960	0
653	20250106	094000	19624305	4960	4960	4960	4960	0
654	20250106	093900	19624305	4960	4960	4960	4960	0
655	20250106	093800	19624305	4960	4960	4960	4960	0
656	20250106	093700	19624305	4960	4980	4980	4960	2231
657	20250106	093600	8553675	4960	4970	4970	4960	681
658	20250106	093500	5175120	4980	4980	4980	4980	0
659	20250106	093400	5175120	4980	4980	4980	4980	0
660	20250106	093300	5175120	4980	4980	4980	4980	0
661	20250106	093200	5175120	4980	4980	4980	4980	2
662	20250106	093100	5165160	4985	4980	4985	4980	51
663	20250106	093000	4911175	4985	4985	4985	4985	1
664	20250106	092900	4906190	4985	4985	4985	4975	609
665	20250106	092800	1875505	4985	4985	4985	4985	71
666	20250106	092700	1521570	4990	4990	4990	4990	1
667	20250106	092600	1516580	4985	4985	4985	4985	0
668	20250106	092500	1516580	4985	4985	4985	4985	1
669	20250106	092400	1511595	4980	4980	4980	4980	0
670	20250106	092300	1511595	4980	4980	4980	4980	0
671	20250106	092200	1511595	4980	4980	4980	4980	0
672	20250106	092100	1511595	4980	4980	4980	4980	0
673	20250106	092000	1511595	4980	4980	4980	4980	0
674	20250106	091900	1511595	4980	4980	4980	4980	0
675	20250106	091800	1511595	4980	4980	4980	4980	0
676	20250106	091700	1511595	4980	4980	4980	4980	0
677	20250106	091600	1511595	4980	4980	4980	4980	5
678	20250106	091500	1486695	4965	4965	4965	4965	0
679	20250106	091400	1486695	4965	4965	4965	4965	0
680	20250106	091300	1486695	4965	4965	4965	4965	0
681	20250106	091200	1486695	4965	4965	4965	4965	0
682	20250106	091100	1486695	4965	4990	4990	4965	111
683	20250106	091000	935555	4965	4965	4965	4965	10
684	20250106	090900	885905	4985	4980	4985	4980	10
685	20250106	090800	836080	4980	4980	4980	4980	5
686	20250106	090700	811180	4980	4980	4980	4980	0
687	20250106	090600	811180	4980	4980	4980	4980	2
688	20250106	090500	801220	4980	4975	4980	4975	26
689	20250106	090400	671750	4945	4945	4945	4945	0
690	20250106	090300	671750	4945	4975	4975	4945	7
691	20250106	090200	637075	4975	4975	4975	4975	0
692	20250106	090100	637075	4975	4980	4980	4975	93
693	20250106	090000	174300	4980	4980	4980	4980	35