KissMeData/054210/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193700	149989305	4990	4990	4990	4990	276
3	20250121	193600	149989305	4990	4990	4990	4990	0
4	20250121	193500	149989305	4990	4990	4990	4990	0
5	20250121	193400	149989305	4990	4990	4990	4990	0
6	20250121	193300	149989305	4990	4990	4990	4990	0
7	20250121	193200	149989305	4990	4990	4990	4990	0
8	20250121	193100	149989305	4990	4990	4990	4990	0
9	20250121	193000	149989305	4990	4990	4990	4990	0
10	20250121	192900	149989305	4990	4990	4990	4990	0
11	20250121	192800	149989305	4990	4990	4990	4990	0
12	20250121	192700	149989305	4990	4990	4990	4990	0
13	20250121	192600	149989305	4990	4990	4990	4990	0
14	20250121	192500	149989305	4990	4990	4990	4990	0
15	20250121	192400	149989305	4990	4990	4990	4990	0
16	20250121	192300	149989305	4990	4990	4990	4990	0
17	20250121	192200	149989305	4990	4990	4990	4990	0
18	20250121	192100	149989305	4990	4990	4990	4990	0
19	20250121	192000	149989305	4990	4990	4990	4990	0
20	20250121	191900	149989305	4990	4990	4990	4990	0
21	20250121	191800	149989305	4990	4990	4990	4990	0
22	20250121	191700	149989305	4990	4990	4990	4990	0
23	20250121	191600	149989305	4990	4990	4990	4990	0
24	20250121	191500	149989305	4990	4990	4990	4990	0
25	20250121	191400	149989305	4990	4990	4990	4990	0
26	20250121	191300	149989305	4990	4990	4990	4990	0
27	20250121	191200	149989305	4990	4990	4990	4990	0
28	20250121	191100	149989305	4990	4990	4990	4990	0
29	20250121	191000	149989305	4990	4990	4990	4990	0
30	20250121	190900	149989305	4990	4990	4990	4990	0
31	20250121	190800	149989305	4990	4990	4990	4990	0
32	20250121	190700	149989305	4990	4990	4990	4990	276
33	20250121	190600	149989305	4990	4990	4990	4990	0
34	20250121	190500	149989305	4990	4990	4990	4990	0
35	20250121	190400	149989305	4990	4990	4990	4990	0
36	20250121	190300	149989305	4990	4990	4990	4990	0
37	20250121	190200	149989305	4990	4990	4990	4990	0
38	20250121	190100	149989305	4990	4990	4990	4990	0
39	20250121	190000	149989305	4990	4990	4990	4990	0
40	20250121	185900	149989305	4990	4990	4990	4990	0
41	20250121	185800	149989305	4990	4990	4990	4990	0
42	20250121	185700	149989305	4990	4990	4990	4990	0
43	20250121	185600	149989305	4990	4990	4990	4990	0
44	20250121	185500	149989305	4990	4990	4990	4990	0
45	20250121	185400	149989305	4990	4990	4990	4990	0
46	20250121	185300	149989305	4990	4990	4990	4990	0
47	20250121	185200	149989305	4990	4990	4990	4990	0
48	20250121	185100	149989305	4990	4990	4990	4990	0
49	20250121	185000	149989305	4990	4990	4990	4990	0
50	20250121	184900	149989305	4990	4990	4990	4990	0
51	20250121	184800	149989305	4990	4990	4990	4990	0
52	20250121	184700	149989305	4990	4990	4990	4990	0
53	20250121	184600	149989305	4990	4990	4990	4990	0
54	20250121	184500	149989305	4990	4990	4990	4990	0
55	20250121	184400	149989305	4990	4990	4990	4990	0
56	20250121	184300	149989305	4990	4990	4990	4990	0
57	20250121	184200	149989305	4990	4990	4990	4990	0
58	20250121	184100	149989305	4990	4990	4990	4990	0
59	20250121	184000	149989305	4990	4990	4990	4990	0
60	20250121	183900	149989305	4990	4990	4990	4990	0
61	20250121	183800	149989305	4990	4990	4990	4990	0
62	20250121	183700	149989305	4990	4990	4990	4990	276
63	20250121	183600	149989305	4990	4990	4990	4990	0
64	20250121	183500	149989305	4990	4990	4990	4990	0
65	20250121	183400	149989305	4990	4990	4990	4990	0
66	20250121	183300	149989305	4990	4990	4990	4990	0
67	20250121	183200	149989305	4990	4990	4990	4990	0
68	20250121	183100	149989305	4990	4990	4990	4990	0
69	20250121	183000	149989305	4990	4990	4990	4990	0
70	20250121	182900	149989305	4990	4990	4990	4990	0
71	20250121	182800	149989305	4990	4990	4990	4990	0
72	20250121	182700	149989305	4990	4990	4990	4990	0
73	20250121	182600	149989305	4990	4990	4990	4990	0
74	20250121	182500	149989305	4990	4990	4990	4990	0
75	20250121	182400	149989305	4990	4990	4990	4990	0
76	20250121	182300	149989305	4990	4990	4990	4990	0
77	20250121	182200	149989305	4990	4990	4990	4990	0
78	20250121	182100	149989305	4990	4990	4990	4990	0
79	20250121	182000	149989305	4990	4990	4990	4990	0
80	20250121	181900	149989305	4990	4990	4990	4990	0
81	20250121	181800	149989305	4990	4990	4990	4990	0
82	20250121	181700	149989305	4990	4990	4990	4990	0
83	20250121	181600	149989305	4990	4990	4990	4990	0
84	20250121	181500	149989305	4990	4990	4990	4990	0
85	20250121	181400	149989305	4990	4990	4990	4990	0
86	20250121	181300	149989305	4990	4990	4990	4990	0
87	20250121	181200	149989305	4990	4990	4990	4990	0
88	20250121	181100	149989305	4990	4990	4990	4990	0
89	20250121	181000	149989305	4990	4990	4990	4990	0
90	20250121	180900	149989305	4990	4990	4990	4990	0
91	20250121	180800	149989305	4990	4990	4990	4990	0
92	20250121	180700	149989305	4990	4990	4990	4990	276
93	20250121	180600	149989305	4990	4990	4990	4990	0
94	20250121	180500	149989305	4990	4990	4990	4990	0
95	20250121	180400	149989305	4990	4990	4990	4990	0
96	20250121	180300	149989305	4990	4990	4990	4990	0
97	20250121	180200	149989305	4990	4990	4990	4990	0
98	20250121	180100	149989305	4990	4990	4990	4990	0
99	20250121	180000	149989305	4990	4990	4990	4990	0
100	20250121	175900	149989305	4990	4990	4990	4990	0
101	20250121	175800	149989305	4990	4990	4990	4990	0
102	20250121	175700	149989305	4990	4990	4990	4990	0
103	20250121	175600	149989305	4990	4990	4990	4990	0
104	20250121	175500	149989305	4990	4990	4990	4990	0
105	20250121	175400	149989305	4990	4990	4990	4990	0
106	20250121	175300	149989305	4990	4990	4990	4990	0
107	20250121	175200	149989305	4990	4990	4990	4990	0
108	20250121	175100	149989305	4990	4990	4990	4990	0
109	20250121	175000	149989305	4990	4990	4990	4990	0
110	20250121	174900	149989305	4990	4990	4990	4990	0
111	20250121	174800	149989305	4990	4990	4990	4990	0
112	20250121	174700	149989305	4990	4990	4990	4990	0
113	20250121	174600	149989305	4990	4990	4990	4990	0
114	20250121	174500	149989305	4990	4990	4990	4990	0
115	20250121	174400	149989305	4990	4990	4990	4990	0
116	20250121	174300	149989305	4990	4990	4990	4990	0
117	20250121	174200	149989305	4990	4990	4990	4990	0
118	20250121	174100	149989305	4990	4990	4990	4990	0
119	20250121	174000	149989305	4990	4990	4990	4990	0
120	20250121	173900	149989305	4990	4990	4990	4990	0
121	20250121	173800	149989305	4990	4990	4990	4990	0
122	20250121	173700	149989305	4990	4990	4990	4990	276
123	20250121	173600	149989305	4990	4990	4990	4990	0
124	20250121	173500	149989305	4990	4990	4990	4990	0
125	20250121	173400	149989305	4990	4990	4990	4990	0
126	20250121	173300	149989305	4990	4990	4990	4990	0
127	20250121	173200	149989305	4990	4990	4990	4990	0
128	20250121	173100	149989305	4990	4990	4990	4990	0
129	20250121	173000	149989305	4990	4990	4990	4990	0
130	20250121	172900	149989305	4990	4990	4990	4990	0
131	20250121	172800	149989305	4990	4990	4990	4990	0
132	20250121	172700	149989305	4990	4990	4990	4990	0
133	20250121	172600	149989305	4990	4990	4990	4990	0
134	20250121	172500	149989305	4990	4990	4990	4990	0
135	20250121	172400	149989305	4990	4990	4990	4990	0
136	20250121	172300	149989305	4990	4990	4990	4990	0
137	20250121	172200	149989305	4990	4990	4990	4990	0
138	20250121	172100	149989305	4990	4990	4990	4990	0
139	20250121	172000	149989305	4990	4990	4990	4990	0
140	20250121	171900	149989305	4990	4990	4990	4990	0
141	20250121	171800	149989305	4990	4990	4990	4990	0
142	20250121	171700	149989305	4990	4990	4990	4990	0
143	20250121	171600	149989305	4990	4990	4990	4990	0
144	20250121	171500	149989305	4990	4990	4990	4990	0
145	20250121	171400	149989305	4990	4990	4990	4990	0
146	20250121	171300	149989305	4990	4990	4990	4990	0
147	20250121	171200	149989305	4990	4990	4990	4990	0
148	20250121	171100	149989305	4990	4990	4990	4990	0
149	20250121	171000	149989305	4990	4990	4990	4990	0
150	20250121	170900	149989305	4990	4990	4990	4990	0
151	20250121	170800	149989305	4990	4990	4990	4990	0
152	20250121	170700	149989305	4990	4990	4990	4990	276
153	20250121	170600	149989305	4990	4990	4990	4990	0
154	20250121	170500	149989305	4990	4990	4990	4990	0
155	20250121	170400	149989305	4990	4990	4990	4990	0
156	20250121	170300	149989305	4990	4990	4990	4990	0
157	20250121	170200	149989305	4990	4990	4990	4990	0
158	20250121	170100	149989305	4990	4990	4990	4990	0
159	20250121	170000	149989305	4990	4990	4990	4990	0
160	20250121	165900	149989305	4990	4990	4990	4990	0
161	20250121	165800	149989305	4990	4990	4990	4990	0
162	20250121	165700	149989305	4990	4990	4990	4990	0
163	20250121	165600	149989305	4990	4990	4990	4990	0
164	20250121	165500	149989305	4990	4990	4990	4990	0
165	20250121	165400	149989305	4990	4990	4990	4990	0
166	20250121	165300	149989305	4990	4990	4990	4990	0
167	20250121	165200	149989305	4990	4990	4990	4990	0
168	20250121	165100	149989305	4990	4990	4990	4990	0
169	20250121	165000	149989305	4990	4990	4990	4990	0
170	20250121	164900	149989305	4990	4990	4990	4990	0
171	20250121	164800	149989305	4990	4990	4990	4990	0
172	20250121	164700	149989305	4990	4990	4990	4990	0
173	20250121	164600	149989305	4990	4990	4990	4990	0
174	20250121	164500	149989305	4990	4990	4990	4990	0
175	20250121	164400	149989305	4990	4990	4990	4990	0
176	20250121	164300	149989305	4990	4990	4990	4990	0
177	20250121	164200	149989305	4990	4990	4990	4990	0
178	20250121	164100	149989305	4990	4990	4990	4990	0
179	20250121	164000	149989305	4990	4990	4990	4990	0
180	20250121	163900	149989305	4990	4990	4990	4990	0
181	20250121	163800	149989305	4990	4990	4990	4990	0
182	20250121	163700	149989305	4990	4990	4990	4990	276
183	20250121	163600	149989305	4990	4990	4990	4990	0
184	20250121	163500	149989305	4990	4990	4990	4990	0
185	20250121	163400	149989305	4990	4990	4990	4990	0
186	20250121	163300	149989305	4990	4990	4990	4990	0
187	20250121	163200	149989305	4990	4990	4990	4990	0
188	20250121	163100	149989305	4990	4990	4990	4990	0
189	20250121	163000	149989305	4990	4990	4990	4990	0
190	20250121	162900	149989305	4990	4990	4990	4990	0
191	20250121	162800	149989305	4990	4990	4990	4990	0
192	20250121	162700	149989305	4990	4990	4990	4990	0
193	20250121	162600	149989305	4990	4990	4990	4990	0
194	20250121	162500	149989305	4990	4990	4990	4990	0
195	20250121	162400	149989305	4990	4990	4990	4990	0
196	20250121	162300	149989305	4990	4990	4990	4990	0
197	20250121	162200	149989305	4990	4990	4990	4990	0
198	20250121	162100	149989305	4990	4990	4990	4990	0
199	20250121	162000	149989305	4990	4990	4990	4990	0
200	20250121	161900	149989305	4990	4990	4990	4990	0
201	20250121	161800	149989305	4990	4990	4990	4990	0
202	20250121	161700	149989305	4990	4990	4990	4990	0
203	20250121	161600	149989305	4990	4990	4990	4990	0
204	20250121	161500	149989305	4990	4990	4990	4990	0
205	20250121	161400	149989305	4990	4990	4990	4990	0
206	20250121	161300	149989305	4990	4990	4990	4990	0
207	20250121	161200	149989305	4990	4990	4990	4990	0
208	20250121	161100	149989305	4990	4990	4990	4990	0
209	20250121	161000	149989305	4990	4990	4990	4990	0
210	20250121	160900	149989305	4990	4990	4990	4990	0
211	20250121	160800	149989305	4990	4990	4990	4990	0
212	20250121	160700	149989305	4990	4990	4990	4990	276
213	20250121	160600	149989305	4990	4990	4990	4990	0
214	20250121	160500	149989305	4990	4990	4990	4990	0
215	20250121	160400	149989305	4990	4990	4990	4990	0
216	20250121	160300	149989305	4990	4990	4990	4990	0
217	20250121	160200	149989305	4990	4990	4990	4990	0
218	20250121	160100	149989305	4990	4990	4990	4990	0
219	20250121	160000	149989305	4990	4990	4990	4990	0
220	20250121	155900	149989305	4990	4990	4990	4990	0
221	20250121	155800	149989305	4990	4990	4990	4990	0
222	20250121	155700	149989305	4990	4990	4990	4990	0
223	20250121	155600	149989305	4990	4990	4990	4990	0
224	20250121	155500	149989305	4990	4990	4990	4990	0
225	20250121	155400	149989305	4990	4990	4990	4990	0
226	20250121	155300	149989305	4990	4990	4990	4990	0
227	20250121	155200	149989305	4990	4990	4990	4990	0
228	20250121	155100	149989305	4990	4990	4990	4990	0
229	20250121	155000	149989305	4990	4990	4990	4990	0
230	20250121	154900	149989305	4990	4990	4990	4990	0
231	20250121	154800	149989305	4990	4990	4990	4990	0
232	20250121	154700	149989305	4990	4990	4990	4990	0
233	20250121	154600	149989305	4990	4990	4990	4990	0
234	20250121	154500	149989305	4990	4990	4990	4990	0
235	20250121	154400	149989305	4990	4990	4990	4990	0
236	20250121	154300	149989305	4990	4990	4990	4990	0
237	20250121	154200	149989305	4990	4990	4990	4990	0
238	20250121	154100	149989305	4990	4990	4990	4990	0
239	20250121	154000	149989305	4990	4990	4990	4990	0
240	20250121	153900	149989305	4990	4990	4990	4990	0
241	20250121	153800	149989305	4990	4990	4990	4990	0
242	20250121	153700	149989305	4990	4990	4990	4990	276
243	20250121	153600	149989305	4990	4990	4990	4990	0
244	20250121	153500	149989305	4990	4990	4990	4990	0
245	20250121	153400	149989305	4990	4990	4990	4990	0
246	20250121	153300	149989305	4990	4990	4990	4990	0
247	20250121	153200	149989305	4990	4990	4990	4990	0
248	20250121	153100	149989305	4990	4990	4990	4990	0
249	20250121	153000	149989305	4990	4990	4990	4990	276
250	20250121	152900	148612065	4985	4985	4985	4985	0
251	20250121	152800	148612065	4985	4985	4985	4985	0
252	20250121	152700	148612065	4985	4985	4985	4985	0
253	20250121	152600	148612065	4985	4985	4985	4985	0
254	20250121	152500	148612065	4985	4985	4985	4985	0
255	20250121	152400	148612065	4985	4985	4985	4985	0
256	20250121	152300	148612065	4985	4985	4985	4985	0
257	20250121	152200	148612065	4985	4985	4985	4985	0
258	20250121	152100	148612065	4985	4985	4985	4985	0
259	20250121	152000	148612065	4985	4985	4985	4985	0
260	20250121	151900	148612065	4985	4955	4985	4955	1208
261	20250121	151800	142597670	4960	4960	4960	4960	5
262	20250121	151700	142572870	4975	4970	4975	4970	2
263	20250121	151600	142562925	4975	4975	4975	4975	0
264	20250121	151500	142562925	4975	4955	4975	4955	70
265	20250121	151400	142216055	4970	4970	4970	4970	55
266	20250121	151300	141942705	4965	4965	4965	4965	123
267	20250121	151200	141332010	4965	4965	4965	4965	50
268	20250121	151100	141083760	4965	4965	4965	4965	86
269	20250121	151000	140656770	4965	4965	4965	4965	18
270	20250121	150900	140567400	4960	4960	4960	4960	65
271	20250121	150800	140245000	4960	4960	4960	4960	0
272	20250121	150700	140245000	4960	4960	4960	4960	0
273	20250121	150600	140245000	4960	4960	4960	4960	0
274	20250121	150500	140245000	4960	4960	4960	4960	2
275	20250121	150400	140235080	4940	4940	4940	4940	100
276	20250121	150300	139741080	4940	4950	4950	4940	393
277	20250121	150200	137797520	4950	4950	4950	4950	0
278	20250121	150100	137797520	4950	4950	4950	4950	0
279	20250121	150000	137797520	4950	4945	4950	4945	386
280	20250121	145900	135888745	4940	4935	4940	4935	524
281	20250121	145800	133301460	4940	4940	4940	4940	0
282	20250121	145700	133301460	4940	4940	4940	4940	1
283	20250121	145600	133296520	4930	4930	4930	4930	100
284	20250121	145500	132803520	4940	4940	4940	4940	30
285	20250121	145400	132655320	4945	4945	4945	4945	0
286	20250121	145300	132655320	4945	4945	4945	4945	0
287	20250121	145200	132655320	4945	4945	4945	4945	0
288	20250121	145100	132655320	4945	4945	4945	4945	0
289	20250121	145000	132655320	4945	4945	4945	4945	0
290	20250121	144900	132655320	4945	4945	4945	4945	0
291	20250121	144800	132655320	4945	4945	4945	4945	0
292	20250121	144700	132655320	4945	4945	4945	4945	0
293	20250121	144600	132655320	4945	4930	4945	4930	2
294	20250121	144500	132645445	4945	4945	4945	4945	0
295	20250121	144400	132645445	4945	4910	4945	4910	7
296	20250121	144300	132610915	4940	4915	4940	4915	326
297	20250121	144200	131008600	4915	4945	4945	4915	36
298	20250121	144100	130831005	4925	4925	4925	4925	400
299	20250121	144000	128861005	4950	4950	4950	4950	0
300	20250121	143900	128861005	4950	4950	4950	4950	0
301	20250121	143800	128861005	4950	4950	4950	4950	0
302	20250121	143700	128861005	4950	4950	4950	4950	1
303	20250121	143600	128856055	4925	4950	4950	4925	2
304	20250121	143500	128846180	4950	4950	4950	4950	2
305	20250121	143400	128836280	4930	4930	4930	4930	270
306	20250121	143300	127505180	4945	4930	4945	4930	44
307	20250121	143200	127287750	4940	4945	4945	4940	442
308	20250121	143100	125102830	4950	4950	4950	4950	100
309	20250121	143000	124607830	4960	4960	4960	4960	0
310	20250121	142900	124607830	4960	4960	4960	4960	0
311	20250121	142800	124607830	4960	4960	4960	4960	3
312	20250121	142700	124592950	4945	4945	4945	4945	3
313	20250121	142600	124578115	4965	4965	4965	4965	0
314	20250121	142500	124578115	4965	4965	4965	4965	0
315	20250121	142400	124578115	4965	4965	4965	4965	0
316	20250121	142300	124578115	4965	4965	4965	4965	0
317	20250121	142200	124578115	4965	4965	4965	4965	0
318	20250121	142100	124578115	4965	4965	4965	4965	0
319	20250121	142000	124578115	4965	4965	4965	4965	0
320	20250121	141900	124578115	4965	4960	4965	4960	33
321	20250121	141800	124414430	4965	4965	4965	4965	0
322	20250121	141700	124414430	4965	4965	4965	4965	0
323	20250121	141600	124414430	4965	4965	4965	4965	0
324	20250121	141500	124414430	4965	4965	4965	4965	0
325	20250121	141400	124414430	4965	4965	4965	4965	0
326	20250121	141300	124414430	4965	4965	4965	4965	0
327	20250121	141200	124414430	4965	4965	4965	4965	0
328	20250121	141100	124414430	4965	4965	4965	4965	0
329	20250121	141000	124414430	4965	4965	4965	4965	0
330	20250121	140900	124414430	4965	4965	4965	4965	0
331	20250121	140800	124414430	4965	4965	4965	4965	0
332	20250121	140700	124414430	4965	4965	4965	4965	0
333	20250121	140600	124414430	4965	4965	4965	4965	0
334	20250121	140500	124414430	4965	4965	4965	4965	0
335	20250121	140400	124414430	4965	4965	4965	4965	0
336	20250121	140300	124414430	4965	4965	4965	4965	0
337	20250121	140200	124414430	4965	4965	4965	4965	0
338	20250121	140100	124414430	4965	4965	4965	4965	1
339	20250121	140000	124409465	4945	4945	4945	4945	0
340	20250121	135900	124409465	4945	4945	4945	4945	0
341	20250121	135800	124409465	4945	4945	4945	4945	0
342	20250121	135700	124409465	4945	4945	4945	4945	0
343	20250121	135600	124409465	4945	4950	4950	4945	10
344	20250121	135500	124360010	4965	4965	4965	4965	0
345	20250121	135400	124360010	4965	4965	4965	4965	0
346	20250121	135300	124360010	4965	4965	4965	4965	0
347	20250121	135200	124360010	4965	4965	4965	4965	0
348	20250121	135100	124360010	4965	4965	4965	4965	0
349	20250121	135000	124360010	4965	4965	4965	4965	0
350	20250121	134900	124360010	4965	4965	4965	4965	50
351	20250121	134800	124111760	4965	4965	4965	4965	0
352	20250121	134700	124111760	4965	4965	4965	4965	0
353	20250121	134600	124111760	4965	4960	4965	4960	70
354	20250121	134500	123764545	4960	4960	4960	4960	10
355	20250121	134400	123714945	4965	4965	4965	4965	0
356	20250121	134300	123714945	4965	4965	4965	4965	40
357	20250121	134200	123516345	4965	4965	4965	4965	0
358	20250121	134100	123516345	4965	4965	4965	4965	0
359	20250121	134000	123516345	4965	4960	4965	4960	2
360	20250121	133900	123506420	4945	4945	4945	4945	54
361	20250121	133800	123239390	4970	4970	4970	4970	0
362	20250121	133700	123239390	4970	4970	4970	4970	0
363	20250121	133600	123239390	4970	4970	4970	4970	0
364	20250121	133500	123239390	4970	4970	4970	4970	0
365	20250121	133400	123239390	4970	4970	4970	4970	0
366	20250121	133300	123239390	4970	4970	4970	4970	0
367	20250121	133200	123239390	4970	4970	4970	4970	0
368	20250121	133100	123239390	4970	4970	4970	4970	0
369	20250121	133000	123239390	4970	4970	4970	4970	0
370	20250121	132900	123239390	4970	4945	4970	4940	130
371	20250121	132800	122596660	4970	4970	4970	4970	1
372	20250121	132700	122591690	4970	4970	4970	4970	0
373	20250121	132600	122591690	4970	4970	4970	4970	1
374	20250121	132500	122586720	4975	4975	4975	4975	0
375	20250121	132400	122586720	4975	4975	4975	4975	0
376	20250121	132300	122586720	4975	4975	4975	4975	0
377	20250121	132200	122586720	4975	4975	4975	4975	0
378	20250121	132100	122586720	4975	4975	4975	4975	1
379	20250121	132000	122581745	4950	4950	4950	4950	98
380	20250121	131900	122096645	4975	4975	4975	4975	0
381	20250121	131800	122096645	4975	4975	4975	4975	0
382	20250121	131700	122096645	4975	4975	4975	4975	0
383	20250121	131600	122096645	4975	4975	4975	4975	1
384	20250121	131500	122091670	4950	4950	4950	4950	0
385	20250121	131400	122091670	4950	4950	4950	4950	5
386	20250121	131300	122066920	4975	4975	4975	4975	0
387	20250121	131200	122066920	4975	4975	4975	4975	0
388	20250121	131100	122066920	4975	4975	4975	4975	0
389	20250121	131000	122066920	4975	4975	4975	4975	0
390	20250121	130900	122066920	4975	4975	4975	4975	0
391	20250121	130800	122066920	4975	4975	4975	4975	0
392	20250121	130700	122066920	4975	4975	4975	4975	0
393	20250121	130600	122066920	4975	4975	4975	4975	0
394	20250121	130500	122066920	4975	4975	4975	4975	0
395	20250121	130400	122066920	4975	4975	4975	4975	0
396	20250121	130300	122066920	4975	4975	4975	4975	5
397	20250121	130200	122042045	4975	4975	4975	4975	1
398	20250121	130100	122037070	4960	4960	4960	4960	16
399	20250121	130000	121957710	4975	4975	4975	4975	0
400	20250121	125900	121957710	4975	4975	4975	4975	1
401	20250121	125800	121952735	4960	4960	4960	4960	286
402	20250121	125700	120534175	4970	4970	4970	4970	300
403	20250121	125600	119043175	4970	4970	4970	4970	0
404	20250121	125500	119043175	4970	4970	4970	4970	0
405	20250121	125400	119043175	4970	4970	4970	4970	59
406	20250121	125300	118749945	4970	4970	4970	4970	0
407	20250121	125200	118749945	4970	4970	4970	4970	0
408	20250121	125100	118749945	4970	4970	4970	4970	0
409	20250121	125000	118749945	4970	4970	4970	4970	0
410	20250121	124900	118749945	4970	4970	4970	4970	0
411	20250121	124800	118749945	4970	4970	4970	4970	0
412	20250121	124700	118749945	4970	4970	4970	4970	0
413	20250121	124600	118749945	4970	4970	4970	4970	10
414	20250121	124500	118700245	4970	4970	4970	4970	20
415	20250121	124400	118600845	4925	4925	4925	4925	0
416	20250121	124300	118600845	4925	4925	4925	4925	0
417	20250121	124200	118600845	4925	4925	4925	4925	0
418	20250121	124100	118600845	4925	4925	4925	4925	0
419	20250121	124000	118600845	4925	4925	4925	4925	0
420	20250121	123900	118600845	4925	4975	4975	4925	21
421	20250121	123800	118496715	4960	4960	4960	4960	40
422	20250121	123700	118298315	4975	4975	4975	4975	0
423	20250121	123600	118298315	4975	4975	4975	4975	0
424	20250121	123500	118298315	4975	4975	4975	4975	0
425	20250121	123400	118298315	4975	4975	4975	4975	1
426	20250121	123300	118293340	4960	4960	4960	4960	5
427	20250121	123200	118268540	4960	4960	4960	4960	243
428	20250121	123100	117063260	4970	4970	4970	4970	0
429	20250121	123000	117063260	4970	4970	4970	4970	300
430	20250121	122900	115572260	4975	4975	4975	4975	0
431	20250121	122800	115572260	4975	4975	4975	4975	2
432	20250121	122700	115562310	4975	4975	4975	4975	5
433	20250121	122600	115537435	4975	4975	4975	4975	0
434	20250121	122500	115537435	4975	4975	4975	4975	0
435	20250121	122400	115537435	4975	4975	4975	4975	0
436	20250121	122300	115537435	4975	4955	4975	4955	29
437	20250121	122200	115393240	4950	4950	4950	4950	0
438	20250121	122100	115393240	4950	4950	4950	4950	1
439	20250121	122000	115388290	4945	4945	4945	4945	100
440	20250121	121900	114893790	4945	4940	4945	4940	2
441	20250121	121800	114883905	4935	4930	4935	4930	265
442	20250121	121700	113577450	4920	4920	4930	4920	76
443	20250121	121600	113203510	4930	4930	4930	4930	18
444	20250121	121500	113114770	4930	4930	4930	4930	1
445	20250121	121400	113109840	4910	4920	4920	4910	2086
446	20250121	121300	102866405	4930	4930	4930	4930	0
447	20250121	121200	102866405	4930	4930	4930	4930	0
448	20250121	121100	102866405	4930	4930	4930	4930	0
449	20250121	121000	102866405	4930	4930	4930	4930	0
450	20250121	120900	102866405	4930	4930	4930	4930	20
451	20250121	120800	102767805	4930	4930	4930	4930	1
452	20250121	120700	102762875	4920	4920	4920	4920	0
453	20250121	120600	102762875	4920	4920	4920	4920	10
454	20250121	120500	102713675	4930	4930	4930	4930	0
455	20250121	120400	102713675	4930	4930	4930	4930	0
456	20250121	120300	102713675	4930	4930	4930	4930	0
457	20250121	120200	102713675	4930	4930	4930	4930	1
458	20250121	120100	102708745	4920	4920	4920	4920	112
459	20250121	120000	102157705	4930	4930	4930	4930	0
460	20250121	115900	102157705	4930	4930	4930	4930	5
461	20250121	115800	102133055	4930	4930	4930	4930	1
462	20250121	115700	102128125	4920	4920	4920	4920	200
463	20250121	115600	101144125	4920	4920	4920	4920	200
464	20250121	115500	100160125	4930	4910	4930	4910	283
465	20250121	115400	98767765	4920	4915	4920	4915	454
466	20250121	115300	96534525	4920	4920	4920	4920	1
467	20250121	115200	96529605	4915	4915	4915	4915	4
468	20250121	115100	96509945	4920	4920	4920	4920	0
469	20250121	115000	96509945	4920	4920	4920	4920	0
470	20250121	114900	96509945	4920	4920	4920	4920	60
471	20250121	114800	96214745	4920	4920	4920	4920	2
472	20250121	114700	96204905	4920	4920	4920	4920	0
473	20250121	114600	96204905	4920	4920	4920	4920	0
474	20250121	114500	96204905	4920	4920	4920	4920	2
475	20250121	114400	96195065	4920	4920	4920	4920	0
476	20250121	114300	96195065	4920	4920	4920	4920	0
477	20250121	114200	96195065	4920	4920	4920	4920	0
478	20250121	114100	96195065	4920	4920	4920	4920	0
479	20250121	114000	96195065	4920	4920	4920	4920	0
480	20250121	113900	96195065	4920	4920	4920	4920	0
481	20250121	113800	96195065	4920	4920	4920	4920	0
482	20250121	113700	96195065	4920	4920	4920	4920	2
483	20250121	113600	96185225	4920	4920	4920	4920	0
484	20250121	113500	96185225	4920	4920	4920	4920	1
485	20250121	113400	96180305	4920	4920	4920	4920	2
486	20250121	113300	96170465	4900	4905	4905	4900	758
487	20250121	113200	92455950	4920	4920	4920	4920	0
488	20250121	113100	92455950	4920	4920	4920	4920	0
489	20250121	113000	92455950	4920	4920	4920	4920	0
490	20250121	112900	92455950	4920	4920	4920	4915	18
491	20250121	112800	92367440	4915	4915	4915	4915	64
492	20250121	112700	92052880	4915	4915	4915	4915	28
493	20250121	112600	91915260	4915	4915	4915	4915	0
494	20250121	112500	91915260	4915	4900	4915	4900	6
495	20250121	112400	91885830	4915	4915	4915	4915	0
496	20250121	112300	91885830	4915	4915	4915	4915	0
497	20250121	112200	91885830	4915	4915	4915	4915	0
498	20250121	112100	91885830	4915	4895	4915	4895	602
499	20250121	112000	88939000	4920	4895	4920	4895	406
500	20250121	111900	86951580	4920	4900	4920	4900	1012
501	20250121	111800	81992540	4920	4920	4920	4920	3
502	20250121	111700	81977780	4920	4920	4920	4920	2
503	20250121	111600	81967940	4920	4920	4920	4920	0
504	20250121	111500	81967940	4920	4920	4920	4920	0
505	20250121	111400	81967940	4920	4920	4920	4920	50
506	20250121	111300	81721940	4920	4920	4920	4920	0
507	20250121	111200	81721940	4920	4920	4920	4920	0
508	20250121	111100	81721940	4920	4920	4920	4920	2
509	20250121	111000	81712100	4900	4900	4900	4900	105
510	20250121	110900	81197600	4900	4900	4900	4900	0
511	20250121	110800	81197600	4900	4900	4900	4900	0
512	20250121	110700	81197600	4900	4900	4900	4900	0
513	20250121	110600	81197600	4900	4900	4900	4900	3
514	20250121	110500	81182900	4895	4900	4900	4895	49
515	20250121	110400	80942875	4900	4900	4915	4900	19
516	20250121	110300	80849760	4900	4900	4915	4900	19
517	20250121	110200	80756600	4900	4900	4900	4900	13
518	20250121	110100	80692900	4910	4910	4910	4900	24
519	20250121	110000	80575220	4900	4905	4905	4900	9
520	20250121	105900	80531110	4925	4925	4925	4925	0
521	20250121	105800	80531110	4925	4925	4925	4925	0
522	20250121	105700	80531110	4925	4925	4925	4925	2
523	20250121	105600	80521260	4925	4925	4925	4925	0
524	20250121	105500	80521260	4925	4925	4925	4925	0
525	20250121	105400	80521260	4925	4925	4925	4925	0
526	20250121	105300	80521260	4925	4925	4925	4925	2
527	20250121	105200	80511410	4905	4905	4905	4905	200
528	20250121	105100	79530410	4910	4910	4910	4910	100
529	20250121	105000	79039410	4925	4925	4925	4925	0
530	20250121	104900	79039410	4925	4925	4925	4925	0
531	20250121	104800	79039410	4925	4925	4925	4925	2
532	20250121	104700	79029560	4910	4910	4910	4910	0
533	20250121	104600	79029560	4910	4910	4910	4910	25
534	20250121	104500	78906810	4910	4910	4910	4910	0
535	20250121	104400	78906810	4910	4910	4910	4910	2
536	20250121	104300	78896990	4895	4895	4895	4895	0
537	20250121	104200	78896990	4895	4910	4910	4895	1160
538	20250121	104100	73212830	4915	4915	4915	4915	0
539	20250121	104000	73212830	4915	4915	4915	4915	10
540	20250121	103900	73163680	4930	4930	4930	4930	0
541	20250121	103800	73163680	4930	4930	4930	4930	0
542	20250121	103700	73163680	4930	4930	4930	4930	0
543	20250121	103600	73163680	4930	4900	4930	4900	405
544	20250121	103500	71179120	4930	4930	4930	4930	0
545	20250121	103400	71179120	4930	4930	4930	4930	0
546	20250121	103300	71179120	4930	4930	4930	4930	0
547	20250121	103200	71179120	4930	4930	4930	4930	0
548	20250121	103100	71179120	4930	4900	4930	4900	126
549	20250121	103000	70561660	4900	4900	4900	4900	26
550	20250121	102900	70434260	4900	4900	4925	4900	11
551	20250121	102800	70380310	4900	4900	4900	4900	81
552	20250121	102700	69983410	4900	4900	4900	4900	2
553	20250121	102600	69973610	4885	4900	4900	4885	2570
554	20250121	102500	57387310	4900	4910	4910	4900	1300
555	20250121	102400	51008830	4910	4910	4915	4910	25
556	20250121	102300	50886075	4910	4910	4915	4910	23
557	20250121	102200	50773140	4910	4915	4925	4910	402
558	20250121	102100	48797340	4915	4915	4915	4915	22
559	20250121	102000	48689210	4915	4915	4915	4915	27
560	20250121	101900	48556505	4915	4925	4925	4915	24
561	20250121	101800	48438445	4915	4915	4925	4915	11
562	20250121	101700	48384330	4930	4930	4930	4930	3
563	20250121	101600	48369540	4920	4925	4925	4920	7
564	20250121	101500	48335095	4915	4915	4915	4915	0
565	20250121	101400	48335095	4915	4915	4915	4915	5
566	20250121	101300	48310520	4905	4905	4905	4905	56
567	20250121	101200	48035840	4905	4915	4915	4905	153
568	20250121	101100	47285295	4915	4915	4915	4915	15
569	20250121	101000	47211570	4910	4910	4910	4910	13
570	20250121	100900	47147740	4910	4910	4910	4910	119
571	20250121	100800	46563450	4910	4910	4910	4910	0
572	20250121	100700	46563450	4910	4910	4910	4910	66
573	20250121	100600	46239390	4900	4910	4910	4900	10
574	20250121	100500	46190340	4900	4900	4900	4900	0
575	20250121	100400	46190340	4900	4900	4910	4900	41
576	20250121	100300	45989260	4900	4895	4900	4895	41
577	20250121	100200	45788395	4895	4905	4905	4895	2915
578	20250121	100100	31504370	4910	4915	4915	4905	25
579	20250121	100000	31381540	4925	4910	4925	4905	14
580	20250121	095900	31312760	4915	4935	4935	4915	2215
581	20250121	095800	20410885	4935	4940	4940	4935	55
582	20250121	095700	20139280	4945	4945	4945	4945	0
583	20250121	095600	20139280	4945	4945	4945	4940	24
584	20250121	095500	20020635	4945	4945	4945	4945	0
585	20250121	095400	20020635	4945	4945	4945	4945	0
586	20250121	095300	20020635	4945	4945	4945	4945	4
587	20250121	095200	20000855	4940	4940	4940	4935	54
588	20250121	095100	19734295	4945	4945	4945	4945	25
589	20250121	095000	19610670	4945	4955	4980	4945	457
590	20250121	094900	17348165	4955	4960	4960	4955	132
591	20250121	094800	16693505	4990	4990	4990	4990	0
592	20250121	094700	16693505	4990	4960	4990	4960	14
593	20250121	094600	16623790	4960	4960	4960	4960	1
594	20250121	094500	16618830	4990	4960	4990	4960	10
595	20250121	094400	16569110	4990	4990	4990	4990	1
596	20250121	094300	16564120	4990	4990	4990	4990	1
597	20250121	094200	16559130	4990	4990	4990	4990	2
598	20250121	094100	16549150	4955	4960	4960	4955	250
599	20250121	094000	15309600	4990	4990	4990	4990	3
600	20250121	093900	15294630	4985	4985	4985	4985	0
601	20250121	093800	15294630	4985	4985	4985	4985	44
602	20250121	093700	15075290	4985	4975	4985	4960	1117
603	20250121	093600	9529380	4985	4975	4985	4975	6
604	20250121	093500	9499510	4990	4990	4990	4990	2
605	20250121	093400	9489530	4990	4990	4990	4990	0
606	20250121	093300	9489530	4990	4990	4990	4990	0
607	20250121	093200	9489530	4990	4990	4990	4990	0
608	20250121	093100	9489530	4990	4990	4990	4990	6
609	20250121	093000	9459590	4965	4980	4980	4965	500
610	20250121	092900	6976070	4990	4990	4990	4990	0
611	20250121	092800	6976070	4990	4990	4990	4990	0
612	20250121	092700	6976070	4990	4990	4990	4990	0
613	20250121	092600	6976070	4990	4990	4990	4990	0
614	20250121	092500	6976070	4990	4990	4990	4990	0
615	20250121	092400	6976070	4990	4990	4990	4990	1
616	20250121	092300	6971080	4990	4990	4990	4990	0
617	20250121	092200	6971080	4990	4990	4990	4990	0
618	20250121	092100	6971080	4990	4980	4990	4980	99
619	20250121	092000	6478050	4980	4980	4980	4980	0
620	20250121	091900	6478050	4980	4980	4980	4980	100
621	20250121	091800	5980050	4985	4985	4985	4985	0
622	20250121	091700	5980050	4985	4985	4985	4985	20
623	20250121	091600	5880350	4990	4990	4990	4990	0
624	20250121	091500	5880350	4990	4990	4990	4990	0
625	20250121	091400	5880350	4990	4990	4990	4990	0
626	20250121	091300	5880350	4990	4990	4990	4990	1
627	20250121	091200	5875360	4990	4990	4990	4990	173
628	20250121	091100	5012090	4990	4990	4990	4990	1
629	20250121	091000	5007100	4990	4990	4990	4990	1
630	20250121	090900	5002110	4990	4990	4990	4990	0
631	20250121	090800	5002110	4990	4990	4990	4990	0
632	20250121	090700	5002110	4990	4990	4990	4990	481
633	20250121	090600	2601920	4990	4990	4990	4990	12
634	20250121	090500	2542040	4990	4985	4990	4985	167
635	20250121	090400	1708745	4985	4985	4985	4985	0
636	20250121	090300	1708745	4985	4985	4985	4985	3
637	20250121	090200	1693790	4980	4980	4980	4980	25
638	20250121	090100	1569290	4980	4980	4980	4980	0
639	20250121	090000	1569290	4980	4930	4980	4930	318