KissMeData/080580/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195500	580307390	4980	4980	4980	4980	757
3	20250107	195400	580307390	4980	4980	4980	4980	0
4	20250107	195300	580307390	4980	4980	4980	4980	0
5	20250107	195200	580307390	4980	4980	4980	4980	0
6	20250107	195100	580307390	4980	4980	4980	4980	0
7	20250107	195000	580307390	4980	4980	4980	4980	0
8	20250107	194900	580307390	4980	4980	4980	4980	0
9	20250107	194800	580307390	4980	4980	4980	4980	0
10	20250107	194700	580307390	4980	4980	4980	4980	0
11	20250107	194600	580307390	4980	4980	4980	4980	0
12	20250107	194500	580307390	4980	4980	4980	4980	0
13	20250107	194400	580307390	4980	4980	4980	4980	0
14	20250107	194300	580307390	4980	4980	4980	4980	0
15	20250107	194200	580307390	4980	4980	4980	4980	0
16	20250107	194100	580307390	4980	4980	4980	4980	0
17	20250107	194000	580307390	4980	4980	4980	4980	0
18	20250107	193900	580307390	4980	4980	4980	4980	0
19	20250107	193800	580307390	4980	4980	4980	4980	0
20	20250107	193700	580307390	4980	4980	4980	4980	0
21	20250107	193600	580307390	4980	4980	4980	4980	0
22	20250107	193500	580307390	4980	4980	4980	4980	0
23	20250107	193400	580307390	4980	4980	4980	4980	0
24	20250107	193300	580307390	4980	4980	4980	4980	0
25	20250107	193200	580307390	4980	4980	4980	4980	0
26	20250107	193100	580307390	4980	4980	4980	4980	0
27	20250107	193000	580307390	4980	4980	4980	4980	0
28	20250107	192900	580307390	4980	4980	4980	4980	0
29	20250107	192800	580307390	4980	4980	4980	4980	0
30	20250107	192700	580307390	4980	4980	4980	4980	0
31	20250107	192600	580307390	4980	4980	4980	4980	0
32	20250107	192500	580307390	4980	4980	4980	4980	757
33	20250107	192400	580307390	4980	4980	4980	4980	0
34	20250107	192300	580307390	4980	4980	4980	4980	0
35	20250107	192200	580307390	4980	4980	4980	4980	0
36	20250107	192100	580307390	4980	4980	4980	4980	0
37	20250107	192000	580307390	4980	4980	4980	4980	0
38	20250107	191900	580307390	4980	4980	4980	4980	0
39	20250107	191800	580307390	4980	4980	4980	4980	0
40	20250107	191700	580307390	4980	4980	4980	4980	0
41	20250107	191600	580307390	4980	4980	4980	4980	0
42	20250107	191500	580307390	4980	4980	4980	4980	0
43	20250107	191400	580307390	4980	4980	4980	4980	0
44	20250107	191300	580307390	4980	4980	4980	4980	0
45	20250107	191200	580307390	4980	4980	4980	4980	0
46	20250107	191100	580307390	4980	4980	4980	4980	0
47	20250107	191000	580307390	4980	4980	4980	4980	0
48	20250107	190900	580307390	4980	4980	4980	4980	0
49	20250107	190800	580307390	4980	4980	4980	4980	0
50	20250107	190700	580307390	4980	4980	4980	4980	0
51	20250107	190600	580307390	4980	4980	4980	4980	0
52	20250107	190500	580307390	4980	4980	4980	4980	0
53	20250107	190400	580307390	4980	4980	4980	4980	0
54	20250107	190300	580307390	4980	4980	4980	4980	0
55	20250107	190200	580307390	4980	4980	4980	4980	0
56	20250107	190100	580307390	4980	4980	4980	4980	0
57	20250107	190000	580307390	4980	4980	4980	4980	0
58	20250107	185900	580307390	4980	4980	4980	4980	0
59	20250107	185800	580307390	4980	4980	4980	4980	0
60	20250107	185700	580307390	4980	4980	4980	4980	0
61	20250107	185600	580307390	4980	4980	4980	4980	0
62	20250107	185500	580307390	4980	4980	4980	4980	757
63	20250107	185400	580307390	4980	4980	4980	4980	0
64	20250107	185300	580307390	4980	4980	4980	4980	0
65	20250107	185200	580307390	4980	4980	4980	4980	0
66	20250107	185100	580307390	4980	4980	4980	4980	0
67	20250107	185000	580307390	4980	4980	4980	4980	0
68	20250107	184900	580307390	4980	4980	4980	4980	0
69	20250107	184800	580307390	4980	4980	4980	4980	0
70	20250107	184700	580307390	4980	4980	4980	4980	0
71	20250107	184600	580307390	4980	4980	4980	4980	0
72	20250107	184500	580307390	4980	4980	4980	4980	0
73	20250107	184400	580307390	4980	4980	4980	4980	0
74	20250107	184300	580307390	4980	4980	4980	4980	0
75	20250107	184200	580307390	4980	4980	4980	4980	0
76	20250107	184100	580307390	4980	4980	4980	4980	0
77	20250107	184000	580307390	4980	4980	4980	4980	0
78	20250107	183900	580307390	4980	4980	4980	4980	0
79	20250107	183800	580307390	4980	4980	4980	4980	0
80	20250107	183700	580307390	4980	4980	4980	4980	0
81	20250107	183600	580307390	4980	4980	4980	4980	0
82	20250107	183500	580307390	4980	4980	4980	4980	0
83	20250107	183400	580307390	4980	4980	4980	4980	0
84	20250107	183300	580307390	4980	4980	4980	4980	0
85	20250107	183200	580307390	4980	4980	4980	4980	0
86	20250107	183100	580307390	4980	4980	4980	4980	0
87	20250107	183000	580307390	4980	4980	4980	4980	0
88	20250107	182900	580307390	4980	4980	4980	4980	0
89	20250107	182800	580307390	4980	4980	4980	4980	0
90	20250107	182700	580307390	4980	4980	4980	4980	0
91	20250107	182600	580307390	4980	4980	4980	4980	0
92	20250107	182500	580307390	4980	4980	4980	4980	757
93	20250107	182400	580307390	4980	4980	4980	4980	0
94	20250107	182300	580307390	4980	4980	4980	4980	0
95	20250107	182200	580307390	4980	4980	4980	4980	0
96	20250107	182100	580307390	4980	4980	4980	4980	0
97	20250107	182000	580307390	4980	4980	4980	4980	0
98	20250107	181900	580307390	4980	4980	4980	4980	0
99	20250107	181800	580307390	4980	4980	4980	4980	0
100	20250107	181700	580307390	4980	4980	4980	4980	0
101	20250107	181600	580307390	4980	4980	4980	4980	0
102	20250107	181500	580307390	4980	4980	4980	4980	0
103	20250107	181400	580307390	4980	4980	4980	4980	0
104	20250107	181300	580307390	4980	4980	4980	4980	0
105	20250107	181200	580307390	4980	4980	4980	4980	0
106	20250107	181100	580307390	4980	4980	4980	4980	0
107	20250107	181000	580307390	4980	4980	4980	4980	0
108	20250107	180900	580307390	4980	4980	4980	4980	0
109	20250107	180800	580307390	4980	4980	4980	4980	0
110	20250107	180700	580307390	4980	4980	4980	4980	0
111	20250107	180600	580307390	4980	4980	4980	4980	0
112	20250107	180500	580307390	4980	4980	4980	4980	0
113	20250107	180400	580307390	4980	4980	4980	4980	0
114	20250107	180300	580307390	4980	4980	4980	4980	0
115	20250107	180200	580307390	4980	4980	4980	4980	0
116	20250107	180100	580307390	4980	4980	4980	4980	0
117	20250107	180000	580307390	4980	4980	4980	4980	0
118	20250107	175900	580307390	4980	4980	4980	4980	0
119	20250107	175800	580307390	4980	4980	4980	4980	0
120	20250107	175700	580307390	4980	4980	4980	4980	0
121	20250107	175600	580307390	4980	4980	4980	4980	0
122	20250107	175500	580307390	4980	4980	4980	4980	757
123	20250107	175400	580307390	4980	4980	4980	4980	0
124	20250107	175300	580307390	4980	4980	4980	4980	0
125	20250107	175200	580307390	4980	4980	4980	4980	0
126	20250107	175100	580307390	4980	4980	4980	4980	0
127	20250107	175000	580307390	4980	4980	4980	4980	0
128	20250107	174900	580307390	4980	4980	4980	4980	0
129	20250107	174800	580307390	4980	4980	4980	4980	0
130	20250107	174700	580307390	4980	4980	4980	4980	0
131	20250107	174600	580307390	4980	4980	4980	4980	0
132	20250107	174500	580307390	4980	4980	4980	4980	0
133	20250107	174400	580307390	4980	4980	4980	4980	0
134	20250107	174300	580307390	4980	4980	4980	4980	0
135	20250107	174200	580307390	4980	4980	4980	4980	0
136	20250107	174100	580307390	4980	4980	4980	4980	0
137	20250107	174000	580307390	4980	4980	4980	4980	0
138	20250107	173900	580307390	4980	4980	4980	4980	0
139	20250107	173800	580307390	4980	4980	4980	4980	0
140	20250107	173700	580307390	4980	4980	4980	4980	0
141	20250107	173600	580307390	4980	4980	4980	4980	0
142	20250107	173500	580307390	4980	4980	4980	4980	0
143	20250107	173400	580307390	4980	4980	4980	4980	0
144	20250107	173300	580307390	4980	4980	4980	4980	0
145	20250107	173200	580307390	4980	4980	4980	4980	0
146	20250107	173100	580307390	4980	4980	4980	4980	0
147	20250107	173000	580307390	4980	4980	4980	4980	0
148	20250107	172900	580307390	4980	4980	4980	4980	0
149	20250107	172800	580307390	4980	4980	4980	4980	0
150	20250107	172700	580307390	4980	4980	4980	4980	0
151	20250107	172600	580307390	4980	4980	4980	4980	0
152	20250107	172500	580307390	4980	4980	4980	4980	757
153	20250107	172400	580307390	4980	4980	4980	4980	0
154	20250107	172300	580307390	4980	4980	4980	4980	0
155	20250107	172200	580307390	4980	4980	4980	4980	0
156	20250107	172100	580307390	4980	4980	4980	4980	0
157	20250107	172000	580307390	4980	4980	4980	4980	0
158	20250107	171900	580307390	4980	4980	4980	4980	0
159	20250107	171800	580307390	4980	4980	4980	4980	0
160	20250107	171700	580307390	4980	4980	4980	4980	0
161	20250107	171600	580307390	4980	4980	4980	4980	0
162	20250107	171500	580307390	4980	4980	4980	4980	0
163	20250107	171400	580307390	4980	4980	4980	4980	0
164	20250107	171300	580307390	4980	4980	4980	4980	0
165	20250107	171200	580307390	4980	4980	4980	4980	0
166	20250107	171100	580307390	4980	4980	4980	4980	0
167	20250107	171000	580307390	4980	4980	4980	4980	0
168	20250107	170900	580307390	4980	4980	4980	4980	0
169	20250107	170800	580307390	4980	4980	4980	4980	0
170	20250107	170700	580307390	4980	4980	4980	4980	0
171	20250107	170600	580307390	4980	4980	4980	4980	0
172	20250107	170500	580307390	4980	4980	4980	4980	0
173	20250107	170400	580307390	4980	4980	4980	4980	0
174	20250107	170300	580307390	4980	4980	4980	4980	0
175	20250107	170200	580307390	4980	4980	4980	4980	0
176	20250107	170100	580307390	4980	4980	4980	4980	0
177	20250107	170000	580307390	4980	4980	4980	4980	0
178	20250107	165900	580307390	4980	4980	4980	4980	0
179	20250107	165800	580307390	4980	4980	4980	4980	0
180	20250107	165700	580307390	4980	4980	4980	4980	0
181	20250107	165600	580307390	4980	4980	4980	4980	0
182	20250107	165500	580307390	4980	4980	4980	4980	757
183	20250107	165400	580307390	4980	4980	4980	4980	0
184	20250107	165300	580307390	4980	4980	4980	4980	0
185	20250107	165200	580307390	4980	4980	4980	4980	0
186	20250107	165100	580307390	4980	4980	4980	4980	0
187	20250107	165000	580307390	4980	4980	4980	4980	0
188	20250107	164900	580307390	4980	4980	4980	4980	0
189	20250107	164800	580307390	4980	4980	4980	4980	0
190	20250107	164700	580307390	4980	4980	4980	4980	0
191	20250107	164600	580307390	4980	4980	4980	4980	0
192	20250107	164500	580307390	4980	4980	4980	4980	0
193	20250107	164400	580307390	4980	4980	4980	4980	0
194	20250107	164300	580307390	4980	4980	4980	4980	0
195	20250107	164200	580307390	4980	4980	4980	4980	0
196	20250107	164100	580307390	4980	4980	4980	4980	0
197	20250107	164000	580307390	4980	4980	4980	4980	0
198	20250107	163900	580307390	4980	4980	4980	4980	0
199	20250107	163800	580307390	4980	4980	4980	4980	0
200	20250107	163700	580307390	4980	4980	4980	4980	0
201	20250107	163600	580307390	4980	4980	4980	4980	0
202	20250107	163500	580307390	4980	4980	4980	4980	0
203	20250107	163400	580307390	4980	4980	4980	4980	0
204	20250107	163300	580307390	4980	4980	4980	4980	0
205	20250107	163200	580307390	4980	4980	4980	4980	0
206	20250107	163100	580307390	4980	4980	4980	4980	0
207	20250107	163000	580307390	4980	4980	4980	4980	0
208	20250107	162900	580307390	4980	4980	4980	4980	0
209	20250107	162800	580307390	4980	4980	4980	4980	0
210	20250107	162700	580307390	4980	4980	4980	4980	0
211	20250107	162600	580307390	4980	4980	4980	4980	0
212	20250107	162500	580307390	4980	4980	4980	4980	757
213	20250107	162400	580307390	4980	4980	4980	4980	0
214	20250107	162300	580307390	4980	4980	4980	4980	0
215	20250107	162200	580307390	4980	4980	4980	4980	0
216	20250107	162100	580307390	4980	4980	4980	4980	0
217	20250107	162000	580307390	4980	4980	4980	4980	0
218	20250107	161900	580307390	4980	4980	4980	4980	0
219	20250107	161800	580307390	4980	4980	4980	4980	0
220	20250107	161700	580307390	4980	4980	4980	4980	0
221	20250107	161600	580307390	4980	4980	4980	4980	0
222	20250107	161500	580307390	4980	4980	4980	4980	0
223	20250107	161400	580307390	4980	4980	4980	4980	0
224	20250107	161300	580307390	4980	4980	4980	4980	0
225	20250107	161200	580307390	4980	4980	4980	4980	0
226	20250107	161100	580307390	4980	4980	4980	4980	0
227	20250107	161000	580307390	4980	4980	4980	4980	0
228	20250107	160900	580307390	4980	4980	4980	4980	0
229	20250107	160800	580307390	4980	4980	4980	4980	0
230	20250107	160700	580307390	4980	4980	4980	4980	0
231	20250107	160600	580307390	4980	4980	4980	4980	0
232	20250107	160500	580307390	4980	4980	4980	4980	0
233	20250107	160400	580307390	4980	4980	4980	4980	0
234	20250107	160300	580307390	4980	4980	4980	4980	0
235	20250107	160200	580307390	4980	4980	4980	4980	0
236	20250107	160100	580307390	4980	4980	4980	4980	0
237	20250107	160000	580307390	4980	4980	4980	4980	0
238	20250107	155900	580307390	4980	4980	4980	4980	0
239	20250107	155800	580307390	4980	4980	4980	4980	0
240	20250107	155700	580307390	4980	4980	4980	4980	0
241	20250107	155600	580307390	4980	4980	4980	4980	0
242	20250107	155500	580307390	4980	4980	4980	4980	757
243	20250107	155400	580307390	4980	4980	4980	4980	0
244	20250107	155300	580307390	4980	4980	4980	4980	0
245	20250107	155200	580307390	4980	4980	4980	4980	0
246	20250107	155100	580307390	4980	4980	4980	4980	0
247	20250107	155000	580307390	4980	4980	4980	4980	0
248	20250107	154900	580307390	4980	4980	4980	4980	0
249	20250107	154800	580307390	4980	4980	4980	4980	0
250	20250107	154700	580307390	4980	4980	4980	4980	0
251	20250107	154600	580307390	4980	4980	4980	4980	0
252	20250107	154500	580307390	4980	4980	4980	4980	0
253	20250107	154400	580307390	4980	4980	4980	4980	0
254	20250107	154300	580307390	4980	4980	4980	4980	0
255	20250107	154200	580307390	4980	4980	4980	4980	0
256	20250107	154100	580307390	4980	4980	4980	4980	0
257	20250107	154000	580307390	4980	4980	4980	4980	0
258	20250107	153900	580307390	4980	4980	4980	4980	0
259	20250107	153800	580307390	4980	4980	4980	4980	0
260	20250107	153700	580307390	4980	4980	4980	4980	0
261	20250107	153600	580307390	4980	4980	4980	4980	0
262	20250107	153500	580307390	4980	4980	4980	4980	0
263	20250107	153400	580307390	4980	4980	4980	4980	0
264	20250107	153300	580307390	4980	4980	4980	4980	0
265	20250107	153200	580307390	4980	4980	4980	4980	0
266	20250107	153100	580307390	4980	4980	4980	4980	0
267	20250107	153000	580307390	4980	4980	4980	4980	757
268	20250107	152900	576537530	4970	4970	4970	4970	0
269	20250107	152800	576537530	4970	4970	4970	4970	0
270	20250107	152700	576537530	4970	4970	4970	4970	0
271	20250107	152600	576537530	4970	4970	4970	4970	0
272	20250107	152500	576537530	4970	4970	4970	4970	0
273	20250107	152400	576537530	4970	4970	4970	4970	0
274	20250107	152300	576537530	4970	4970	4970	4970	0
275	20250107	152200	576537530	4970	4970	4970	4970	0
276	20250107	152100	576537530	4970	4970	4970	4970	0
277	20250107	152000	576537530	4970	4970	4970	4970	0
278	20250107	151900	576537530	4970	4975	4975	4970	293
279	20250107	151800	575080595	4975	4990	4990	4975	114
280	20250107	151700	574512695	4990	4990	4990	4990	1
281	20250107	151600	574507705	4990	4975	4990	4975	107
282	20250107	151500	573974690	4975	4975	4975	4975	8
283	20250107	151400	573934890	4975	4975	4975	4975	0
284	20250107	151300	573934890	4975	4975	4975	4975	4
285	20250107	151200	573914990	4975	4975	4975	4975	150
286	20250107	151100	573168740	4975	4980	4980	4975	108
287	20250107	151000	572631290	4980	4975	4980	4975	302
288	20250107	150900	571128340	4975	4980	4980	4975	155
289	20250107	150800	570357190	4975	4975	4975	4975	50
290	20250107	150700	570108440	4975	4980	4980	4975	1239
291	20250107	150600	563944090	4980	4985	4985	4980	15092
292	20250107	150500	488776100	4990	4990	4990	4990	175
293	20250107	150400	487902850	4985	4985	4985	4985	0
294	20250107	150300	487902850	4985	4985	4985	4985	0
295	20250107	150200	487902850	4985	4985	4985	4985	265
296	20250107	150100	486581825	4985	4985	4985	4985	0
297	20250107	150000	486581825	4985	4985	4985	4985	2036
298	20250107	145900	476432365	4990	4990	4990	4990	36
299	20250107	145800	476252725	4990	4990	4990	4990	10
300	20250107	145700	476202825	5000	5000	5000	5000	0
301	20250107	145600	476202825	5000	5000	5000	5000	207
302	20250107	145500	475167825	4990	5000	5000	4990	46
303	20250107	145400	474938275	5000	5000	5000	5000	0
304	20250107	145300	474938275	5000	5000	5000	5000	0
305	20250107	145200	474938275	5000	5000	5000	5000	70
306	20250107	145100	474588275	5000	5000	5000	5000	0
307	20250107	145000	474588275	5000	5000	5000	5000	0
308	20250107	144900	474588275	5000	5000	5000	5000	50
309	20250107	144800	474338275	5010	5010	5010	5010	0
310	20250107	144700	474338275	5010	5010	5010	5010	0
311	20250107	144600	474338275	5010	5010	5010	5010	2
312	20250107	144500	474328255	5010	5010	5010	5010	1
313	20250107	144400	474323245	5010	5010	5010	5010	0
314	20250107	144300	474323245	5010	5010	5010	5010	2
315	20250107	144200	474313225	4985	4985	4985	4985	0
316	20250107	144100	474313225	4985	4985	4985	4985	2
317	20250107	144000	474303255	5010	4990	5010	4985	330
318	20250107	143900	472657405	5010	5010	5010	5010	0
319	20250107	143800	472657405	5010	5010	5010	5010	1
320	20250107	143700	472652395	5010	5010	5010	5010	0
321	20250107	143600	472652395	5010	5010	5010	5010	43
322	20250107	143500	472436965	4985	4985	4985	4985	0
323	20250107	143400	472436965	4985	4985	4985	4985	0
324	20250107	143300	472436965	4985	4985	4985	4985	0
325	20250107	143200	472436965	4985	4985	4985	4985	377
326	20250107	143100	470557620	4985	4990	4990	4985	1200
327	20250107	143000	464570320	5020	5020	5020	5020	0
328	20250107	142900	464570320	5020	5020	5020	5020	0
329	20250107	142800	464570320	5020	5020	5020	5020	1
330	20250107	142700	464565300	5020	5020	5020	5020	0
331	20250107	142600	464565300	5020	5020	5020	5020	31
332	20250107	142500	464409680	5020	5020	5020	5020	2
333	20250107	142400	464399640	5020	5020	5020	5020	0
334	20250107	142300	464399640	5020	4985	5020	4985	52
335	20250107	142200	464140385	4990	4990	4990	4990	1000
336	20250107	142100	459150385	5020	5000	5020	5000	174
337	20250107	142000	458280345	5000	5000	5000	5000	29
338	20250107	141900	458135345	5020	5020	5020	5020	0
339	20250107	141800	458135345	5020	5020	5020	5020	0
340	20250107	141700	458135345	5020	5020	5020	5020	0
341	20250107	141600	458135345	5020	5020	5020	5020	0
342	20250107	141500	458135345	5020	5020	5020	5020	1
343	20250107	141400	458130325	4985	5020	5020	4985	203
344	20250107	141300	457118265	4990	5000	5000	4990	500
345	20250107	141200	454620890	5000	5000	5000	5000	0
346	20250107	141100	454620890	5000	5000	5000	5000	0
347	20250107	141000	454620890	5000	5000	5000	5000	0
348	20250107	140900	454620890	5000	5000	5000	5000	100
349	20250107	140800	454120890	5000	5000	5000	5000	0
350	20250107	140700	454120890	5000	5000	5000	5000	0
351	20250107	140600	454120890	5000	4995	5000	4995	305
352	20250107	140500	452597035	4990	4990	4990	4990	0
353	20250107	140400	452597035	4990	4990	4990	4990	0
354	20250107	140300	452597035	4990	4990	4990	4990	85
355	20250107	140200	452172885	4990	4990	4990	4990	0
356	20250107	140100	452172885	4990	4990	4990	4990	0
357	20250107	140000	452172885	4990	4990	4990	4990	0
358	20250107	135900	452172885	4990	4995	4995	4990	1325
359	20250107	135800	445558605	5000	5000	5000	5000	336
360	20250107	135700	443878605	5000	5000	5000	5000	0
361	20250107	135600	443878605	5000	5000	5000	5000	0
362	20250107	135500	443878605	5000	5000	5000	5000	0
363	20250107	135400	443878605	5000	5000	5000	5000	100
364	20250107	135300	443378605	5000	5000	5000	5000	506
365	20250107	135200	440848605	5040	5040	5040	5040	0
366	20250107	135100	440848605	5040	5040	5040	5040	0
367	20250107	135000	440848605	5040	5040	5040	5040	0
368	20250107	134900	440848605	5040	5040	5040	5040	0
369	20250107	134800	440848605	5040	5040	5040	5040	0
370	20250107	134700	440848605	5040	5030	5040	5030	6
371	20250107	134600	440818415	5030	5020	5030	5020	430
372	20250107	134500	438656515	5030	5030	5030	5000	22
373	20250107	134400	438546325	5000	5010	5010	5000	994
374	20250107	134300	433573315	5030	5030	5030	5030	2
375	20250107	134200	433563255	5010	5010	5010	5010	0
376	20250107	134100	433563255	5010	5010	5010	5010	0
377	20250107	134000	433563255	5010	5010	5010	5010	0
378	20250107	133900	433563255	5010	5000	5010	5000	48
379	20250107	133800	433322855	5000	5000	5000	5000	0
380	20250107	133700	433322855	5000	5000	5000	5000	0
381	20250107	133600	433322855	5000	5000	5000	5000	0
382	20250107	133500	433322855	5000	5000	5000	5000	200
383	20250107	133400	432322855	5030	5030	5030	5030	0
384	20250107	133300	432322855	5030	5030	5030	5030	0
385	20250107	133200	432322855	5030	5030	5030	5030	0
386	20250107	133100	432322855	5030	5030	5030	5030	2
387	20250107	133000	432312795	5030	5030	5030	5030	0
388	20250107	132900	432312795	5030	5030	5030	5030	8
389	20250107	132800	432272555	5030	5030	5030	5030	0
390	20250107	132700	432272555	5030	5040	5040	5030	6
391	20250107	132600	432242345	5030	5030	5030	5030	5
392	20250107	132500	432217195	5000	5000	5000	5000	0
393	20250107	132400	432217195	5000	5000	5000	5000	0
394	20250107	132300	432217195	5000	5000	5000	5000	0
395	20250107	132200	432217195	5000	5000	5000	5000	0
396	20250107	132100	432217195	5000	5000	5000	5000	0
397	20250107	132000	432217195	5000	5000	5000	5000	0
398	20250107	131900	432217195	5000	5030	5030	5000	2627
399	20250107	131800	419042385	5030	5030	5030	5030	107
400	20250107	131700	418504175	5030	5030	5030	5030	0
401	20250107	131600	418504175	5030	5030	5030	5030	0
402	20250107	131500	418504175	5030	5030	5030	5030	0
403	20250107	131400	418504175	5030	5030	5030	5030	0
404	20250107	131300	418504175	5030	5030	5030	5030	0
405	20250107	131200	418504175	5030	5030	5030	5030	0
406	20250107	131100	418504175	5030	5030	5030	5030	0
407	20250107	131000	418504175	5030	5030	5030	5030	0
408	20250107	130900	418504175	5030	5020	5030	5020	176
409	20250107	130800	417619895	5020	5020	5020	5020	40
410	20250107	130700	417419095	5020	4995	5020	4995	999
411	20250107	130600	412429065	5020	5020	5020	5020	0
412	20250107	130500	412429065	5020	5020	5020	5020	50
413	20250107	130400	412178065	5020	5010	5020	4995	28
414	20250107	130300	412037790	5010	5010	5010	5010	141
415	20250107	130200	411331380	5010	5010	5010	5010	2
416	20250107	130100	411321360	5020	5020	5020	5020	16
417	20250107	130000	411241040	5020	5020	5020	5020	5
418	20250107	125900	411215940	5010	5010	5010	5010	0
419	20250107	125800	411215940	5010	5010	5010	5010	0
420	20250107	125700	411215940	5010	5010	5010	5010	36
421	20250107	125600	411035580	5020	5020	5020	5020	0
422	20250107	125500	411035580	5020	5020	5020	5020	0
423	20250107	125400	411035580	5020	5020	5020	5020	0
424	20250107	125300	411035580	5020	5020	5020	5020	59
425	20250107	125200	410739400	5030	5030	5030	5030	10
426	20250107	125100	410689100	5030	5030	5030	5030	1
427	20250107	125000	410684070	5030	5030	5030	5030	90
428	20250107	124900	410231370	5030	5030	5030	5030	0
429	20250107	124800	410231370	5030	5030	5030	5030	0
430	20250107	124700	410231370	5030	5030	5030	5030	1
431	20250107	124600	410226340	5020	5020	5020	5020	0
432	20250107	124500	410226340	5020	5020	5020	5020	324
433	20250107	124400	408599860	5020	5020	5020	5020	0
434	20250107	124300	408599860	5020	5020	5020	5020	10
435	20250107	124200	408549660	5020	5020	5020	5020	0
436	20250107	124100	408549660	5020	5020	5020	5020	0
437	20250107	124000	408549660	5020	5020	5020	5020	0
438	20250107	123900	408549660	5020	5030	5030	5020	13
439	20250107	123800	408484370	5020	5020	5020	5020	0
440	20250107	123700	408484370	5020	5020	5020	5020	0
441	20250107	123600	408484370	5020	5020	5020	5020	21
442	20250107	123500	408378950	5020	5020	5020	5020	906
443	20250107	123400	403830830	5040	5040	5040	5040	0
444	20250107	123300	403830830	5040	5040	5040	5040	6
445	20250107	123200	403800590	5050	5050	5050	5050	0
446	20250107	123100	403800590	5050	5050	5050	5050	0
447	20250107	123000	403800590	5050	5050	5050	5050	100
448	20250107	122900	403295590	5020	5020	5020	5020	0
449	20250107	122800	403295590	5020	5020	5020	5020	0
450	20250107	122700	403295590	5020	5020	5020	5020	0
451	20250107	122600	403295590	5020	5020	5020	5020	210
452	20250107	122500	402241390	5050	5050	5050	5050	0
453	20250107	122400	402241390	5050	5010	5050	5010	1158
454	20250107	122300	396399890	5010	5010	5010	5010	20
455	20250107	122200	396299690	5020	5020	5020	5020	6
456	20250107	122100	396269570	5010	5010	5010	5010	0
457	20250107	122000	396269570	5010	5010	5010	5010	50
458	20250107	121900	396019070	5040	5040	5040	5040	3
459	20250107	121800	396003950	5040	5050	5050	5040	23
460	20250107	121700	395887830	5050	5050	5050	5050	0
461	20250107	121600	395887830	5050	5050	5050	5050	42
462	20250107	121500	395675730	5050	5050	5050	5050	878
463	20250107	121400	391241830	5050	5060	5060	5050	1831
464	20250107	121300	381990280	5090	5010	5090	5010	5772
465	20250107	121200	352858870	4995	4995	4995	4995	240
466	20250107	121100	351660070	4985	4990	4990	4985	110
467	20250107	121000	351111670	4980	4980	4980	4980	0
468	20250107	120900	351111670	4980	4980	4980	4980	0
469	20250107	120800	351111670	4980	4980	4980	4980	306
470	20250107	120700	349587790	4985	4985	4985	4985	147
471	20250107	120600	348854995	4985	4985	4985	4985	0
472	20250107	120500	348854995	4985	4985	4985	4985	26
473	20250107	120400	348725385	4985	4985	4985	4985	240
474	20250107	120300	347528985	5020	5020	5020	5020	2
475	20250107	120200	347518945	5020	5020	5020	5020	24
476	20250107	120100	347398465	5040	5040	5040	5040	0
477	20250107	120000	347398465	5040	5040	5040	5040	0
478	20250107	115900	347398465	5040	5040	5040	5040	1000
479	20250107	115800	342358465	5040	4990	5040	4990	1000
480	20250107	115700	337349525	4990	4990	4990	4990	0
481	20250107	115600	337349525	4990	4990	4990	4990	0
482	20250107	115500	337349525	4990	4990	4990	4990	0
483	20250107	115400	337349525	4990	4990	4990	4990	0
484	20250107	115300	337349525	4990	4990	4990	4990	2
485	20250107	115200	337339545	4975	4975	4975	4975	190
486	20250107	115100	336394295	4975	4975	4975	4975	163
487	20250107	115000	335583370	4980	4980	4980	4980	131
488	20250107	114900	334930990	4980	4980	4980	4980	0
489	20250107	114800	334930990	4980	4980	4980	4980	172
490	20250107	114700	334074430	4980	4980	4980	4980	0
491	20250107	114600	334074430	4980	4980	4980	4980	0
492	20250107	114500	334074430	4980	4980	4980	4980	35
493	20250107	114400	333900130	4980	4975	4980	4975	520
494	20250107	114300	331313030	4975	4975	4975	4975	1
495	20250107	114200	331308055	4975	4975	4975	4975	0
496	20250107	114100	331308055	4975	4975	4975	4975	0
497	20250107	114000	331308055	4975	4975	4975	4975	0
498	20250107	113900	331308055	4975	4975	4975	4975	1
499	20250107	113800	331303080	4970	4970	4970	4970	1
500	20250107	113700	331298110	4970	4980	4980	4970	325
501	20250107	113600	329680610	4980	4980	4980	4980	0
502	20250107	113500	329680610	4980	4980	4980	4940	6059
503	20250107	113400	299619050	4980	5000	5000	4980	5900
504	20250107	113300	270131350	5000	5000	5010	5000	82
505	20250107	113200	269721250	5010	5010	5010	5010	213
506	20250107	113100	268654120	5010	5010	5010	5010	0
507	20250107	113000	268654120	5010	5010	5010	5010	0
508	20250107	112900	268654120	5010	5010	5010	5010	0
509	20250107	112800	268654120	5010	5030	5030	5010	139
510	20250107	112700	267957710	5040	5040	5040	5040	0
511	20250107	112600	267957710	5040	5040	5040	5040	0
512	20250107	112500	267957710	5040	5040	5040	5040	0
513	20250107	112400	267957710	5040	5040	5040	5040	0
514	20250107	112300	267957710	5040	5040	5040	5040	0
515	20250107	112200	267957710	5040	5040	5040	5040	5
516	20250107	112100	267932510	5010	5010	5010	5010	833
517	20250107	112000	263759180	5020	5020	5020	5020	2
518	20250107	111900	263749140	5010	5010	5010	5010	0
519	20250107	111800	263749140	5010	5010	5010	5010	0
520	20250107	111700	263749140	5010	5010	5010	5010	10
521	20250107	111600	263699040	5010	5010	5010	5010	45
522	20250107	111500	263473590	5010	5010	5010	5010	3000
523	20250107	111400	248443590	5040	5040	5040	5040	0
524	20250107	111300	248443590	5040	5040	5040	5040	0
525	20250107	111200	248443590	5040	5040	5040	5040	1
526	20250107	111100	248438550	5030	5030	5030	5030	0
527	20250107	111000	248438550	5030	5040	5040	5030	621
528	20250107	110900	245314910	5040	5040	5040	5040	0
529	20250107	110800	245314910	5040	5040	5040	5040	0
530	20250107	110700	245314910	5040	5040	5040	5040	47
531	20250107	110600	245078030	5040	5040	5040	5040	1
532	20250107	110500	245072990	5040	5040	5040	5040	0
533	20250107	110400	245072990	5040	5040	5040	5040	65
534	20250107	110300	244745390	5040	5040	5040	5040	0
535	20250107	110200	244745390	5040	5040	5040	5040	0
536	20250107	110100	244745390	5040	5040	5040	5040	0
537	20250107	110000	244745390	5040	5060	5060	5040	11
538	20250107	105900	244689930	5040	5040	5040	5040	10
539	20250107	105800	244639530	5050	5050	5050	5050	0
540	20250107	105700	244639530	5050	5050	5050	5050	0
541	20250107	105600	244639530	5050	5050	5050	5050	93
542	20250107	105500	244169880	5050	5050	5050	5050	100
543	20250107	105400	243664880	5040	5040	5040	5040	0
544	20250107	105300	243664880	5040	5030	5040	5030	930
545	20250107	105200	238980810	5020	5020	5020	5020	0
546	20250107	105100	238980810	5020	5020	5020	5020	1566
547	20250107	105000	231119490	5010	5010	5010	5010	0
548	20250107	104900	231119490	5010	5010	5010	5010	0
549	20250107	104800	231119490	5010	5010	5010	5010	0
550	20250107	104700	231119490	5010	5010	5010	5010	2
551	20250107	104600	231109470	5010	5010	5010	5010	0
552	20250107	104500	231109470	5010	5010	5010	5010	0
553	20250107	104400	231109470	5010	5010	5010	5010	0
554	20250107	104300	231109470	5010	5010	5010	5010	0
555	20250107	104200	231109470	5010	5010	5010	5010	1
556	20250107	104100	231104460	5010	5010	5010	5010	266
557	20250107	104000	229771800	5000	5000	5000	5000	1
558	20250107	103900	229766800	5000	5000	5000	5000	0
559	20250107	103800	229766800	5000	5000	5000	5000	32
560	20250107	103700	229606800	4995	4995	4995	4995	28
561	20250107	103600	229466940	4995	4995	4995	4995	42
562	20250107	103500	229257150	4995	5000	5000	4995	321
563	20250107	103400	227652250	5000	5000	5000	5000	12
564	20250107	103300	227592250	5000	5000	5000	5000	80
565	20250107	103200	227192250	5000	5000	5000	5000	604
566	20250107	103100	224172250	5010	5010	5010	5010	0
567	20250107	103000	224172250	5010	5010	5010	5010	0
568	20250107	102900	224172250	5010	5020	5020	5010	429
569	20250107	102800	222018950	5010	5010	5010	5010	38
570	20250107	102700	221828570	5010	5000	5010	5000	199
571	20250107	102600	220832580	5000	5000	5000	5000	39
572	20250107	102500	220637580	5010	5010	5010	5010	1
573	20250107	102400	220632570	5020	5020	5020	5020	0
574	20250107	102300	220632570	5020	5020	5020	5020	0
575	20250107	102200	220632570	5020	5020	5020	5020	0
576	20250107	102100	220632570	5020	5020	5020	5020	0
577	20250107	102000	220632570	5020	5020	5020	5020	0
578	20250107	101900	220632570	5020	5020	5020	5020	0
579	20250107	101800	220632570	5020	4990	5020	4990	21
580	20250107	101700	220527750	4990	4990	4990	4990	70
581	20250107	101600	220178450	4990	4990	4990	4990	1
582	20250107	101500	220173460	4990	4995	4995	4990	111
583	20250107	101400	219619515	5030	5030	5030	5030	0
584	20250107	101300	219619515	5030	5030	5030	5030	0
585	20250107	101200	219619515	5030	5030	5030	5030	200
586	20250107	101100	218613515	5040	5040	5040	5040	0
587	20250107	101000	218613515	5040	5040	5040	5040	1
588	20250107	100900	218608475	5040	5040	5040	5040	0
589	20250107	100800	218608475	5040	5040	5040	5040	0
590	20250107	100700	218608475	5040	5030	5040	5030	12
591	20250107	100600	218548105	5030	5030	5030	5030	6
592	20250107	100500	218517925	5020	5020	5020	5020	30
593	20250107	100400	218367325	5030	5030	5030	5030	0
594	20250107	100300	218367325	5030	5030	5030	5030	8
595	20250107	100200	218327085	5030	5030	5030	4985	1012
596	20250107	100100	213247430	5070	5070	5070	5070	0
597	20250107	100000	213247430	5070	5070	5070	5070	3
598	20250107	095900	213232220	5070	5070	5070	5070	19
599	20250107	095800	213135890	5050	5050	5050	5050	202
600	20250107	095700	212115790	5020	5020	5020	5020	0
601	20250107	095600	212115790	5020	5020	5020	5020	100
602	20250107	095500	211613790	5030	5030	5030	5030	627
603	20250107	095400	208459980	5030	5030	5030	5030	1
604	20250107	095300	208454950	5020	5020	5020	5020	0
605	20250107	095200	208454950	5020	5020	5020	5020	0
606	20250107	095100	208454950	5020	5020	5020	5020	701
607	20250107	095000	204935930	5020	5020	5020	5020	0
608	20250107	094900	204935930	5020	5020	5020	5020	36
609	20250107	094800	204755210	5020	5020	5020	5020	500
610	20250107	094700	202245210	5020	5020	5020	5020	0
611	20250107	094600	202245210	5020	5020	5020	5020	0
612	20250107	094500	202245210	5020	5040	5050	5020	982
613	20250107	094400	197305260	5030	5040	5050	5030	74
614	20250107	094300	196932470	5040	5020	5040	5020	28
615	20250107	094200	196791370	5020	5020	5020	5020	67
616	20250107	094100	196455030	5010	5010	5010	4985	32
617	20250107	094000	196294735	5000	4980	5000	4980	1505
618	20250107	093900	188792935	4980	4980	4980	4980	0
619	20250107	093800	188792935	4980	5010	5010	4965	5294
620	20250107	093700	162374470	5020	5010	5020	5010	11
621	20250107	093600	162319260	5010	5020	5020	5010	130
622	20250107	093500	161667660	5020	5010	5020	5010	182
623	20250107	093400	160755830	5010	5010	5010	5010	129
624	20250107	093300	160109540	5010	5020	5020	5010	774
625	20250107	093200	156230990	5050	5050	5050	5050	6
626	20250107	093100	156200690	5040	5020	5040	5020	873
627	20250107	093000	151817770	5020	5030	5050	5020	210
628	20250107	092900	150762450	5020	5060	5060	5020	102
629	20250107	092800	150250330	5020	5040	5040	5020	2248
630	20250107	092700	138936260	5040	5040	5040	5040	501
631	20250107	092600	136411220	5040	5060	5070	5040	1164
632	20250107	092500	130533650	5040	5040	5040	5040	0
633	20250107	092400	130533650	5040	5050	5050	5040	377
634	20250107	092300	128633560	5040	5050	5050	5040	224
635	20250107	092200	127502370	5060	5060	5060	5060	1
636	20250107	092100	127497310	5050	5050	5050	5050	1390
637	20250107	092000	120477810	5070	5070	5070	5070	0
638	20250107	091900	120477810	5070	5070	5070	5070	718
639	20250107	091800	116837550	5050	5060	5080	5030	2362
640	20250107	091700	104913650	5080	5060	5080	5060	46
641	20250107	091600	104680270	5050	5050	5050	5040	3303
642	20250107	091500	88001080	5050	5050	5050	5050	710
643	20250107	091400	84415580	5050	5050	5050	5030	250
644	20250107	091300	83155080	5050	5080	5090	5040	3432
645	20250107	091200	65782280	5090	5100	5110	5090	2667
646	20250107	091100	52190560	5100	5100	5100	5100	1
647	20250107	091000	52185460	5140	5130	5140	5100	1079
648	20250107	090900	46671160	5130	5130	5150	5120	681
649	20250107	090800	43182250	5130	5150	5150	5130	1075
650	20250107	090700	37646200	5150	5140	5150	5140	202
651	20250107	090600	36606920	5140	5110	5140	5110	1234
652	20250107	090500	30284970	5110	5120	5120	5110	172
653	20250107	090400	29404770	5120	5120	5120	5120	431
654	20250107	090300	27198050	5120	5100	5120	5080	542
655	20250107	090200	24431230	5100	5120	5120	5100	1071
656	20250107	090100	18948290	5110	5080	5110	5080	1137
657	20250107	090000	13167390	5080	5110	5110	5080	2567