KissMeData/200230/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203700	297588200	4990	4990	4990	4990	321
3	20250113	203600	297588200	4990	4990	4990	4990	0
4	20250113	203500	297588200	4990	4990	4990	4990	0
5	20250113	203400	297588200	4990	4990	4990	4990	0
6	20250113	203300	297588200	4990	4990	4990	4990	0
7	20250113	203200	297588200	4990	4990	4990	4990	0
8	20250113	203100	297588200	4990	4990	4990	4990	0
9	20250113	203000	297588200	4990	4990	4990	4990	0
10	20250113	202900	297588200	4990	4990	4990	4990	0
11	20250113	202800	297588200	4990	4990	4990	4990	0
12	20250113	202700	297588200	4990	4990	4990	4990	0
13	20250113	202600	297588200	4990	4990	4990	4990	0
14	20250113	202500	297588200	4990	4990	4990	4990	0
15	20250113	202400	297588200	4990	4990	4990	4990	0
16	20250113	202300	297588200	4990	4990	4990	4990	0
17	20250113	202200	297588200	4990	4990	4990	4990	0
18	20250113	202100	297588200	4990	4990	4990	4990	0
19	20250113	202000	297588200	4990	4990	4990	4990	0
20	20250113	201900	297588200	4990	4990	4990	4990	0
21	20250113	201800	297588200	4990	4990	4990	4990	0
22	20250113	201700	297588200	4990	4990	4990	4990	0
23	20250113	201600	297588200	4990	4990	4990	4990	0
24	20250113	201500	297588200	4990	4990	4990	4990	0
25	20250113	201400	297588200	4990	4990	4990	4990	0
26	20250113	201300	297588200	4990	4990	4990	4990	0
27	20250113	201200	297588200	4990	4990	4990	4990	0
28	20250113	201100	297588200	4990	4990	4990	4990	0
29	20250113	201000	297588200	4990	4990	4990	4990	0
30	20250113	200900	297588200	4990	4990	4990	4990	0
31	20250113	200800	297588200	4990	4990	4990	4990	0
32	20250113	200700	297588200	4990	4990	4990	4990	321
33	20250113	200600	297588200	4990	4990	4990	4990	0
34	20250113	200500	297588200	4990	4990	4990	4990	0
35	20250113	200400	297588200	4990	4990	4990	4990	0
36	20250113	200300	297588200	4990	4990	4990	4990	0
37	20250113	200200	297588200	4990	4990	4990	4990	0
38	20250113	200100	297588200	4990	4990	4990	4990	0
39	20250113	200000	297588200	4990	4990	4990	4990	0
40	20250113	195900	297588200	4990	4990	4990	4990	0
41	20250113	195800	297588200	4990	4990	4990	4990	0
42	20250113	195700	297588200	4990	4990	4990	4990	0
43	20250113	195600	297588200	4990	4990	4990	4990	0
44	20250113	195500	297588200	4990	4990	4990	4990	0
45	20250113	195400	297588200	4990	4990	4990	4990	0
46	20250113	195300	297588200	4990	4990	4990	4990	0
47	20250113	195200	297588200	4990	4990	4990	4990	0
48	20250113	195100	297588200	4990	4990	4990	4990	0
49	20250113	195000	297588200	4990	4990	4990	4990	0
50	20250113	194900	297588200	4990	4990	4990	4990	0
51	20250113	194800	297588200	4990	4990	4990	4990	0
52	20250113	194700	297588200	4990	4990	4990	4990	0
53	20250113	194600	297588200	4990	4990	4990	4990	0
54	20250113	194500	297588200	4990	4990	4990	4990	0
55	20250113	194400	297588200	4990	4990	4990	4990	0
56	20250113	194300	297588200	4990	4990	4990	4990	0
57	20250113	194200	297588200	4990	4990	4990	4990	0
58	20250113	194100	297588200	4990	4990	4990	4990	0
59	20250113	194000	297588200	4990	4990	4990	4990	0
60	20250113	193900	297588200	4990	4990	4990	4990	0
61	20250113	193800	297588200	4990	4990	4990	4990	0
62	20250113	193700	297588200	4990	4990	4990	4990	321
63	20250113	193600	297588200	4990	4990	4990	4990	0
64	20250113	193500	297588200	4990	4990	4990	4990	0
65	20250113	193400	297588200	4990	4990	4990	4990	0
66	20250113	193300	297588200	4990	4990	4990	4990	0
67	20250113	193200	297588200	4990	4990	4990	4990	0
68	20250113	193100	297588200	4990	4990	4990	4990	0
69	20250113	193000	297588200	4990	4990	4990	4990	0
70	20250113	192900	297588200	4990	4990	4990	4990	0
71	20250113	192800	297588200	4990	4990	4990	4990	0
72	20250113	192700	297588200	4990	4990	4990	4990	0
73	20250113	192600	297588200	4990	4990	4990	4990	0
74	20250113	192500	297588200	4990	4990	4990	4990	0
75	20250113	192400	297588200	4990	4990	4990	4990	0
76	20250113	192300	297588200	4990	4990	4990	4990	0
77	20250113	192200	297588200	4990	4990	4990	4990	0
78	20250113	192100	297588200	4990	4990	4990	4990	0
79	20250113	192000	297588200	4990	4990	4990	4990	0
80	20250113	191900	297588200	4990	4990	4990	4990	0
81	20250113	191800	297588200	4990	4990	4990	4990	0
82	20250113	191700	297588200	4990	4990	4990	4990	0
83	20250113	191600	297588200	4990	4990	4990	4990	0
84	20250113	191500	297588200	4990	4990	4990	4990	0
85	20250113	191400	297588200	4990	4990	4990	4990	0
86	20250113	191300	297588200	4990	4990	4990	4990	0
87	20250113	191200	297588200	4990	4990	4990	4990	0
88	20250113	191100	297588200	4990	4990	4990	4990	0
89	20250113	191000	297588200	4990	4990	4990	4990	0
90	20250113	190900	297588200	4990	4990	4990	4990	0
91	20250113	190800	297588200	4990	4990	4990	4990	0
92	20250113	190700	297588200	4990	4990	4990	4990	321
93	20250113	190600	297588200	4990	4990	4990	4990	0
94	20250113	190500	297588200	4990	4990	4990	4990	0
95	20250113	190400	297588200	4990	4990	4990	4990	0
96	20250113	190300	297588200	4990	4990	4990	4990	0
97	20250113	190200	297588200	4990	4990	4990	4990	0
98	20250113	190100	297588200	4990	4990	4990	4990	0
99	20250113	190000	297588200	4990	4990	4990	4990	0
100	20250113	185900	297588200	4990	4990	4990	4990	0
101	20250113	185800	297588200	4990	4990	4990	4990	0
102	20250113	185700	297588200	4990	4990	4990	4990	0
103	20250113	185600	297588200	4990	4990	4990	4990	0
104	20250113	185500	297588200	4990	4990	4990	4990	0
105	20250113	185400	297588200	4990	4990	4990	4990	0
106	20250113	185300	297588200	4990	4990	4990	4990	0
107	20250113	185200	297588200	4990	4990	4990	4990	0
108	20250113	185100	297588200	4990	4990	4990	4990	0
109	20250113	185000	297588200	4990	4990	4990	4990	0
110	20250113	184900	297588200	4990	4990	4990	4990	0
111	20250113	184800	297588200	4990	4990	4990	4990	0
112	20250113	184700	297588200	4990	4990	4990	4990	0
113	20250113	184600	297588200	4990	4990	4990	4990	0
114	20250113	184500	297588200	4990	4990	4990	4990	0
115	20250113	184400	297588200	4990	4990	4990	4990	0
116	20250113	184300	297588200	4990	4990	4990	4990	0
117	20250113	184200	297588200	4990	4990	4990	4990	0
118	20250113	184100	297588200	4990	4990	4990	4990	0
119	20250113	184000	297588200	4990	4990	4990	4990	0
120	20250113	183900	297588200	4990	4990	4990	4990	0
121	20250113	183800	297588200	4990	4990	4990	4990	0
122	20250113	183700	297588200	4990	4990	4990	4990	321
123	20250113	183600	297588200	4990	4990	4990	4990	0
124	20250113	183500	297588200	4990	4990	4990	4990	0
125	20250113	183400	297588200	4990	4990	4990	4990	0
126	20250113	183300	297588200	4990	4990	4990	4990	0
127	20250113	183200	297588200	4990	4990	4990	4990	0
128	20250113	183100	297588200	4990	4990	4990	4990	0
129	20250113	183000	297588200	4990	4990	4990	4990	0
130	20250113	182900	297588200	4990	4990	4990	4990	0
131	20250113	182800	297588200	4990	4990	4990	4990	0
132	20250113	182700	297588200	4990	4990	4990	4990	0
133	20250113	182600	297588200	4990	4990	4990	4990	0
134	20250113	182500	297588200	4990	4990	4990	4990	0
135	20250113	182400	297588200	4990	4990	4990	4990	0
136	20250113	182300	297588200	4990	4990	4990	4990	0
137	20250113	182200	297588200	4990	4990	4990	4990	0
138	20250113	182100	297588200	4990	4990	4990	4990	0
139	20250113	182000	297588200	4990	4990	4990	4990	0
140	20250113	181900	297588200	4990	4990	4990	4990	0
141	20250113	181800	297588200	4990	4990	4990	4990	0
142	20250113	181700	297588200	4990	4990	4990	4990	0
143	20250113	181600	297588200	4990	4990	4990	4990	0
144	20250113	181500	297588200	4990	4990	4990	4990	0
145	20250113	181400	297588200	4990	4990	4990	4990	0
146	20250113	181300	297588200	4990	4990	4990	4990	0
147	20250113	181200	297588200	4990	4990	4990	4990	0
148	20250113	181100	297588200	4990	4990	4990	4990	0
149	20250113	181000	297588200	4990	4990	4990	4990	0
150	20250113	180900	297588200	4990	4990	4990	4990	0
151	20250113	180800	297588200	4990	4990	4990	4990	0
152	20250113	180700	297588200	4990	4990	4990	4990	321
153	20250113	180600	297588200	4990	4990	4990	4990	0
154	20250113	180500	297588200	4990	4990	4990	4990	0
155	20250113	180400	297588200	4990	4990	4990	4990	0
156	20250113	180300	297588200	4990	4990	4990	4990	0
157	20250113	180200	297588200	4990	4990	4990	4990	0
158	20250113	180100	297588200	4990	4990	4990	4990	0
159	20250113	180000	297588200	4990	4990	4990	4990	0
160	20250113	175900	297588200	4990	4990	4990	4990	0
161	20250113	175800	297588200	4990	4990	4990	4990	0
162	20250113	175700	297588200	4990	4990	4990	4990	0
163	20250113	175600	297588200	4990	4990	4990	4990	0
164	20250113	175500	297588200	4990	4990	4990	4990	0
165	20250113	175400	297588200	4990	4990	4990	4990	0
166	20250113	175300	297588200	4990	4990	4990	4990	0
167	20250113	175200	297588200	4990	4990	4990	4990	0
168	20250113	175100	297588200	4990	4990	4990	4990	0
169	20250113	175000	297588200	4990	4990	4990	4990	0
170	20250113	174900	297588200	4990	4990	4990	4990	0
171	20250113	174800	297588200	4990	4990	4990	4990	0
172	20250113	174700	297588200	4990	4990	4990	4990	0
173	20250113	174600	297588200	4990	4990	4990	4990	0
174	20250113	174500	297588200	4990	4990	4990	4990	0
175	20250113	174400	297588200	4990	4990	4990	4990	0
176	20250113	174300	297588200	4990	4990	4990	4990	0
177	20250113	174200	297588200	4990	4990	4990	4990	0
178	20250113	174100	297588200	4990	4990	4990	4990	0
179	20250113	174000	297588200	4990	4990	4990	4990	0
180	20250113	173900	297588200	4990	4990	4990	4990	0
181	20250113	173800	297588200	4990	4990	4990	4990	0
182	20250113	173700	297588200	4990	4990	4990	4990	321
183	20250113	173600	297588200	4990	4990	4990	4990	0
184	20250113	173500	297588200	4990	4990	4990	4990	0
185	20250113	173400	297588200	4990	4990	4990	4990	0
186	20250113	173300	297588200	4990	4990	4990	4990	0
187	20250113	173200	297588200	4990	4990	4990	4990	0
188	20250113	173100	297588200	4990	4990	4990	4990	0
189	20250113	173000	297588200	4990	4990	4990	4990	0
190	20250113	172900	297588200	4990	4990	4990	4990	0
191	20250113	172800	297588200	4990	4990	4990	4990	0
192	20250113	172700	297588200	4990	4990	4990	4990	0
193	20250113	172600	297588200	4990	4990	4990	4990	0
194	20250113	172500	297588200	4990	4990	4990	4990	0
195	20250113	172400	297588200	4990	4990	4990	4990	0
196	20250113	172300	297588200	4990	4990	4990	4990	0
197	20250113	172200	297588200	4990	4990	4990	4990	0
198	20250113	172100	297588200	4990	4990	4990	4990	0
199	20250113	172000	297588200	4990	4990	4990	4990	0
200	20250113	171900	297588200	4990	4990	4990	4990	0
201	20250113	171800	297588200	4990	4990	4990	4990	0
202	20250113	171700	297588200	4990	4990	4990	4990	0
203	20250113	171600	297588200	4990	4990	4990	4990	0
204	20250113	171500	297588200	4990	4990	4990	4990	0
205	20250113	171400	297588200	4990	4990	4990	4990	0
206	20250113	171300	297588200	4990	4990	4990	4990	0
207	20250113	171200	297588200	4990	4990	4990	4990	0
208	20250113	171100	297588200	4990	4990	4990	4990	0
209	20250113	171000	297588200	4990	4990	4990	4990	0
210	20250113	170900	297588200	4990	4990	4990	4990	0
211	20250113	170800	297588200	4990	4990	4990	4990	0
212	20250113	170700	297588200	4990	4990	4990	4990	321
213	20250113	170600	297588200	4990	4990	4990	4990	0
214	20250113	170500	297588200	4990	4990	4990	4990	0
215	20250113	170400	297588200	4990	4990	4990	4990	0
216	20250113	170300	297588200	4990	4990	4990	4990	0
217	20250113	170200	297588200	4990	4990	4990	4990	0
218	20250113	170100	297588200	4990	4990	4990	4990	0
219	20250113	170000	297588200	4990	4990	4990	4990	0
220	20250113	165900	297588200	4990	4990	4990	4990	0
221	20250113	165800	297588200	4990	4990	4990	4990	0
222	20250113	165700	297588200	4990	4990	4990	4990	0
223	20250113	165600	297588200	4990	4990	4990	4990	0
224	20250113	165500	297588200	4990	4990	4990	4990	0
225	20250113	165400	297588200	4990	4990	4990	4990	0
226	20250113	165300	297588200	4990	4990	4990	4990	0
227	20250113	165200	297588200	4990	4990	4990	4990	0
228	20250113	165100	297588200	4990	4990	4990	4990	0
229	20250113	165000	297588200	4990	4990	4990	4990	0
230	20250113	164900	297588200	4990	4990	4990	4990	0
231	20250113	164800	297588200	4990	4990	4990	4990	0
232	20250113	164700	297588200	4990	4990	4990	4990	0
233	20250113	164600	297588200	4990	4990	4990	4990	0
234	20250113	164500	297588200	4990	4990	4990	4990	0
235	20250113	164400	297588200	4990	4990	4990	4990	0
236	20250113	164300	297588200	4990	4990	4990	4990	0
237	20250113	164200	297588200	4990	4990	4990	4990	0
238	20250113	164100	297588200	4990	4990	4990	4990	0
239	20250113	164000	297588200	4990	4990	4990	4990	0
240	20250113	163900	297588200	4990	4990	4990	4990	0
241	20250113	163800	297588200	4990	4990	4990	4990	0
242	20250113	163700	297588200	4990	4990	4990	4990	321
243	20250113	163600	297588200	4990	4990	4990	4990	0
244	20250113	163500	297588200	4990	4990	4990	4990	0
245	20250113	163400	297588200	4990	4990	4990	4990	0
246	20250113	163300	297588200	4990	4990	4990	4990	0
247	20250113	163200	297588200	4990	4990	4990	4990	0
248	20250113	163100	297588200	4990	4990	4990	4990	0
249	20250113	163000	297588200	4990	4990	4990	4990	0
250	20250113	162900	297588200	4990	4990	4990	4990	0
251	20250113	162800	297588200	4990	4990	4990	4990	0
252	20250113	162700	297588200	4990	4990	4990	4990	0
253	20250113	162600	297588200	4990	4990	4990	4990	0
254	20250113	162500	297588200	4990	4990	4990	4990	0
255	20250113	162400	297588200	4990	4990	4990	4990	0
256	20250113	162300	297588200	4990	4990	4990	4990	0
257	20250113	162200	297588200	4990	4990	4990	4990	0
258	20250113	162100	297588200	4990	4990	4990	4990	0
259	20250113	162000	297588200	4990	4990	4990	4990	0
260	20250113	161900	297588200	4990	4990	4990	4990	0
261	20250113	161800	297588200	4990	4990	4990	4990	0
262	20250113	161700	297588200	4990	4990	4990	4990	0
263	20250113	161600	297588200	4990	4990	4990	4990	0
264	20250113	161500	297588200	4990	4990	4990	4990	0
265	20250113	161400	297588200	4990	4990	4990	4990	0
266	20250113	161300	297588200	4990	4990	4990	4990	0
267	20250113	161200	297588200	4990	4990	4990	4990	0
268	20250113	161100	297588200	4990	4990	4990	4990	0
269	20250113	161000	297588200	4990	4990	4990	4990	0
270	20250113	160900	297588200	4990	4990	4990	4990	0
271	20250113	160800	297588200	4990	4990	4990	4990	0
272	20250113	160700	297588200	4990	4990	4990	4990	321
273	20250113	160600	297588200	4990	4990	4990	4990	0
274	20250113	160500	297588200	4990	4990	4990	4990	0
275	20250113	160400	297588200	4990	4990	4990	4990	0
276	20250113	160300	297588200	4990	4990	4990	4990	0
277	20250113	160200	297588200	4990	4990	4990	4990	0
278	20250113	160100	297588200	4990	4990	4990	4990	0
279	20250113	160000	297588200	4990	4990	4990	4990	0
280	20250113	155900	297588200	4990	4990	4990	4990	0
281	20250113	155800	297588200	4990	4990	4990	4990	0
282	20250113	155700	297588200	4990	4990	4990	4990	0
283	20250113	155600	297588200	4990	4990	4990	4990	0
284	20250113	155500	297588200	4990	4990	4990	4990	0
285	20250113	155400	297588200	4990	4990	4990	4990	0
286	20250113	155300	297588200	4990	4990	4990	4990	0
287	20250113	155200	297588200	4990	4990	4990	4990	0
288	20250113	155100	297588200	4990	4990	4990	4990	0
289	20250113	155000	297588200	4990	4990	4990	4990	0
290	20250113	154900	297588200	4990	4990	4990	4990	0
291	20250113	154800	297588200	4990	4990	4990	4990	0
292	20250113	154700	297588200	4990	4990	4990	4990	0
293	20250113	154600	297588200	4990	4990	4990	4990	0
294	20250113	154500	297588200	4990	4990	4990	4990	0
295	20250113	154400	297588200	4990	4990	4990	4990	0
296	20250113	154300	297588200	4990	4990	4990	4990	0
297	20250113	154200	297588200	4990	4990	4990	4990	0
298	20250113	154100	297588200	4990	4990	4990	4990	0
299	20250113	154000	297588200	4990	4990	4990	4990	0
300	20250113	153900	297588200	4990	4990	4990	4990	0
301	20250113	153800	297588200	4990	4990	4990	4990	0
302	20250113	153700	297588200	4990	4990	4990	4990	321
303	20250113	153600	297588200	4990	4990	4990	4990	0
304	20250113	153500	297588200	4990	4990	4990	4990	0
305	20250113	153400	297588200	4990	4990	4990	4990	0
306	20250113	153300	297588200	4990	4990	4990	4990	0
307	20250113	153200	297588200	4990	4990	4990	4990	0
308	20250113	153100	297588200	4990	4990	4990	4990	0
309	20250113	153000	297588200	4990	4990	4990	4990	321
310	20250113	152900	295986410	4975	4975	4975	4975	0
311	20250113	152800	295986410	4975	4975	4975	4975	0
312	20250113	152700	295986410	4975	4975	4975	4975	0
313	20250113	152600	295986410	4975	4975	4975	4975	0
314	20250113	152500	295986410	4975	4975	4975	4975	0
315	20250113	152400	295986410	4975	4975	4975	4975	0
316	20250113	152300	295986410	4975	4975	4975	4975	0
317	20250113	152200	295986410	4975	4975	4975	4975	0
318	20250113	152100	295986410	4975	4975	4975	4975	0
319	20250113	152000	295986410	4975	4975	4975	4975	0
320	20250113	151900	295986410	4975	4975	4975	4975	0
321	20250113	151800	295986410	4975	4975	4975	4975	1
322	20250113	151700	295981435	4975	4970	4975	4970	566
323	20250113	151600	293168150	4970	4980	4980	4970	370
324	20250113	151500	291327340	4980	4980	4980	4980	41
325	20250113	151400	291123160	4975	4980	4985	4975	3050
326	20250113	151300	275938920	4980	4980	4980	4980	49
327	20250113	151200	275694900	4980	4985	4985	4980	1119
328	20250113	151100	270118760	4990	4990	4990	4990	10
329	20250113	151000	270068860	4985	4985	4985	4985	2
330	20250113	150900	270058890	4985	4985	4985	4985	0
331	20250113	150800	270058890	4985	4985	4985	4985	2
332	20250113	150700	270048920	4990	4990	4990	4990	1
333	20250113	150600	270043930	4990	4990	4990	4990	51
334	20250113	150500	269789440	4990	4990	4990	4990	11
335	20250113	150400	269734550	4990	4985	4990	4985	32
336	20250113	150300	269575025	4990	4990	4990	4990	10
337	20250113	150200	269525125	4990	4990	4990	4990	5
338	20250113	150100	269500175	4985	4985	4985	4985	0
339	20250113	150000	269500175	4985	4985	4985	4985	0
340	20250113	145900	269500175	4985	4990	4990	4985	123
341	20250113	145800	268886965	4985	4985	4985	4985	0
342	20250113	145700	268886965	4985	4990	4990	4985	1491
343	20250113	145600	261450165	4990	4990	4990	4990	0
344	20250113	145500	261450165	4990	4990	4990	4990	17
345	20250113	145400	261365335	4990	4990	4990	4990	0
346	20250113	145300	261365335	4990	4990	4990	4990	0
347	20250113	145200	261365335	4990	4990	4990	4990	0
348	20250113	145100	261365335	4990	4990	4990	4990	50
349	20250113	145000	261115835	4990	4995	4995	4990	28
350	20250113	144900	260976105	4995	4995	4995	4995	30
351	20250113	144800	260826255	4995	4995	4995	4995	0
352	20250113	144700	260826255	4995	4995	4995	4995	20
353	20250113	144600	260726355	4995	4995	4995	4995	16
354	20250113	144500	260646435	4995	4995	4995	4995	33
355	20250113	144400	260481600	4995	4995	4995	4995	1
356	20250113	144300	260476605	4995	4995	4995	4995	0
357	20250113	144200	260476605	4995	4995	4995	4995	8
358	20250113	144100	260436645	4995	4995	4995	4995	0
359	20250113	144000	260436645	4995	4995	4995	4995	0
360	20250113	143900	260436645	4995	4995	4995	4995	0
361	20250113	143800	260436645	4995	4995	4995	4995	0
362	20250113	143700	260436645	4995	4995	4995	4995	0
363	20250113	143600	260436645	4995	4995	4995	4995	0
364	20250113	143500	260436645	4995	4995	4995	4995	20
365	20250113	143400	260336745	4995	4995	4995	4995	19
366	20250113	143300	260241840	4995	4995	4995	4995	0
367	20250113	143200	260241840	4995	4995	4995	4995	0
368	20250113	143100	260241840	4995	4995	4995	4995	0
369	20250113	143000	260241840	4995	4995	4995	4995	0
370	20250113	142900	260241840	4995	4990	4995	4990	148
371	20250113	142800	259503220	4995	4995	4995	4995	20
372	20250113	142700	259403320	4990	4990	4990	4990	0
373	20250113	142600	259403320	4990	4990	4990	4990	0
374	20250113	142500	259403320	4990	4990	4990	4990	0
375	20250113	142400	259403320	4990	4990	4990	4990	0
376	20250113	142300	259403320	4990	4990	4990	4990	0
377	20250113	142200	259403320	4990	4990	4990	4990	25
378	20250113	142100	259278570	4995	4995	4995	4995	201
379	20250113	142000	258274575	4995	4995	4995	4995	0
380	20250113	141900	258274575	4995	4995	4995	4995	0
381	20250113	141800	258274575	4995	4995	4995	4995	1
382	20250113	141700	258269580	4995	4995	4995	4995	0
383	20250113	141600	258269580	4995	4995	4995	4995	0
384	20250113	141500	258269580	4995	4995	4995	4995	0
385	20250113	141400	258269580	4995	4995	4995	4995	10
386	20250113	141300	258219630	4995	4995	4995	4995	0
387	20250113	141200	258219630	4995	4995	4995	4995	0
388	20250113	141100	258219630	4995	4995	4995	4995	10
389	20250113	141000	258169680	4995	4995	4995	4995	20
390	20250113	140900	258069780	4995	4995	4995	4995	10
391	20250113	140800	258019830	4995	4995	4995	4995	24
392	20250113	140700	257899950	4995	4995	4995	4995	10
393	20250113	140600	257850000	4995	4995	4995	4995	20
394	20250113	140500	257750100	4995	4995	4995	4995	26
395	20250113	140400	257620230	4995	4995	4995	4995	10
396	20250113	140300	257570280	4995	4995	4995	4995	0
397	20250113	140200	257570280	4995	4995	4995	4995	2
398	20250113	140100	257560290	4995	4995	4995	4995	0
399	20250113	140000	257560290	4995	4995	4995	4995	77
400	20250113	135900	257175675	4995	4995	4995	4995	130
401	20250113	135800	256526325	5000	5000	5000	5000	0
402	20250113	135700	256526325	5000	5000	5000	5000	0
403	20250113	135600	256526325	5000	5000	5000	5000	0
404	20250113	135500	256526325	5000	5000	5000	5000	0
405	20250113	135400	256526325	5000	5000	5000	5000	0
406	20250113	135300	256526325	5000	5000	5000	5000	34
407	20250113	135200	256356325	5000	5000	5000	5000	2
408	20250113	135100	256346325	5000	5000	5000	5000	1
409	20250113	135000	256341325	5000	5000	5000	5000	0
410	20250113	134900	256341325	5000	5000	5000	5000	0
411	20250113	134800	256341325	5000	5000	5000	5000	0
412	20250113	134700	256341325	5000	5000	5000	5000	16
413	20250113	134600	256261325	4995	4995	4995	4995	0
414	20250113	134500	256261325	4995	4995	4995	4995	30
415	20250113	134400	256111475	5000	5000	5000	5000	0
416	20250113	134300	256111475	5000	5000	5000	5000	0
417	20250113	134200	256111475	5000	5000	5000	5000	2
418	20250113	134100	256101475	4995	4995	4995	4995	0
419	20250113	134000	256101475	4995	4995	4995	4995	0
420	20250113	133900	256101475	4995	4995	4995	4995	0
421	20250113	133800	256101475	4995	4995	4995	4995	0
422	20250113	133700	256101475	4995	4995	4995	4995	0
423	20250113	133600	256101475	4995	4995	4995	4995	0
424	20250113	133500	256101475	4995	4995	4995	4995	0
425	20250113	133400	256101475	4995	4995	4995	4995	824
426	20250113	133300	251985595	4995	4995	4995	4995	0
427	20250113	133200	251985595	4995	4995	4995	4995	0
428	20250113	133100	251985595	4995	4995	4995	4995	14
429	20250113	133000	251915665	4990	4990	4990	4990	73
430	20250113	132900	251551395	4990	4990	4990	4990	0
431	20250113	132800	251551395	4990	4990	4990	4990	0
432	20250113	132700	251551395	4990	4990	4990	4990	30
433	20250113	132600	251401695	4990	4990	4990	4990	180
434	20250113	132500	250503495	4990	4990	4990	4990	9
435	20250113	132400	250458585	4995	4995	4995	4995	0
436	20250113	132300	250458585	4995	4995	4995	4995	1
437	20250113	132200	250453590	4995	4995	4995	4995	2
438	20250113	132100	250443600	4995	4995	4995	4995	0
439	20250113	132000	250443600	4995	4995	4995	4995	1
440	20250113	131900	250438605	4995	4995	4995	4995	83
441	20250113	131800	250024020	4995	4995	4995	4995	0
442	20250113	131700	250024020	4995	4995	4995	4995	0
443	20250113	131600	250024020	4995	4995	4995	4995	10
444	20250113	131500	249974070	4995	4995	4995	4995	0
445	20250113	131400	249974070	4995	4995	4995	4995	0
446	20250113	131300	249974070	4995	4995	4995	4995	0
447	20250113	131200	249974070	4995	4995	4995	4995	0
448	20250113	131100	249974070	4995	4995	4995	4995	76
449	20250113	131000	249594450	4995	4995	4995	4995	0
450	20250113	130900	249594450	4995	4995	4995	4995	4
451	20250113	130800	249574470	4995	4995	4995	4995	0
452	20250113	130700	249574470	4995	4995	4995	4995	110
453	20250113	130600	249025020	4995	4995	4995	4995	0
454	20250113	130500	249025020	4995	4995	4995	4995	0
455	20250113	130400	249025020	4995	4995	4995	4995	1
456	20250113	130300	249020025	4995	4995	4995	4995	42
457	20250113	130200	248810235	4985	4985	4985	4985	185
458	20250113	130100	247888010	4985	4985	4985	4985	0
459	20250113	130000	247888010	4985	4990	4990	4985	4348
460	20250113	125900	226193580	4995	4990	4995	4990	194
461	20250113	125800	225225515	4995	4995	4995	4995	0
462	20250113	125700	225225515	4995	4995	4995	4995	0
463	20250113	125600	225225515	4995	4995	4995	4995	0
464	20250113	125500	225225515	4995	4995	4995	4995	0
465	20250113	125400	225225515	4995	4995	4995	4995	0
466	20250113	125300	225225515	4995	4995	4995	4995	2
467	20250113	125200	225215525	4995	4995	4995	4995	0
468	20250113	125100	225215525	4995	4995	4995	4995	0
469	20250113	125000	225215525	4995	4995	4995	4995	0
470	20250113	124900	225215525	4995	4995	4995	4995	2
471	20250113	124800	225205535	4995	4995	4995	4995	146
472	20250113	124700	224476265	5000	5000	5000	5000	0
473	20250113	124600	224476265	5000	5000	5000	5000	0
474	20250113	124500	224476265	5000	5000	5000	5000	0
475	20250113	124400	224476265	5000	5000	5000	5000	0
476	20250113	124300	224476265	5000	5000	5000	5000	0
477	20250113	124200	224476265	5000	5000	5000	5000	0
478	20250113	124100	224476265	5000	5000	5000	5000	0
479	20250113	124000	224476265	5000	5000	5000	5000	0
480	20250113	123900	224476265	5000	5000	5000	5000	1
481	20250113	123800	224471265	5000	5000	5000	5000	0
482	20250113	123700	224471265	5000	4995	5000	4995	13
483	20250113	123600	224406320	4995	4995	4995	4995	0
484	20250113	123500	224406320	4995	4995	4995	4995	0
485	20250113	123400	224406320	4995	4995	4995	4995	0
486	20250113	123300	224406320	4995	4995	4995	4995	70
487	20250113	123200	224056670	4995	4995	4995	4995	0
488	20250113	123100	224056670	4995	4995	4995	4995	0
489	20250113	123000	224056670	4995	4995	4995	4995	0
490	20250113	122900	224056670	4995	4995	4995	4995	34
491	20250113	122800	223886840	4995	4995	4995	4995	946
492	20250113	122700	219161570	4995	4995	4995	4995	0
493	20250113	122600	219161570	4995	4995	4995	4995	0
494	20250113	122500	219161570	4995	4995	4995	4995	1
495	20250113	122400	219156575	5000	5000	5000	5000	0
496	20250113	122300	219156575	5000	5000	5000	5000	100
497	20250113	122200	218656575	5000	5000	5000	5000	0
498	20250113	122100	218656575	5000	5000	5000	5000	0
499	20250113	122000	218656575	5000	5000	5000	5000	0
500	20250113	121900	218656575	5000	5000	5000	5000	0
501	20250113	121800	218656575	5000	5000	5000	5000	5
502	20250113	121700	218631575	5000	5000	5000	5000	0
503	20250113	121600	218631575	5000	5000	5000	5000	0
504	20250113	121500	218631575	5000	5000	5000	5000	88
505	20250113	121400	218191575	4995	4995	4995	4995	0
506	20250113	121300	218191575	4995	4995	4995	4995	0
507	20250113	121200	218191575	4995	4995	4995	4995	28
508	20250113	121100	218051715	5000	5000	5000	5000	1
509	20250113	121000	218046715	5000	5000	5000	5000	0
510	20250113	120900	218046715	5000	5000	5000	5000	1
511	20250113	120800	218041715	5000	5000	5000	5000	1000
512	20250113	120700	213041715	5000	5000	5000	5000	0
513	20250113	120600	213041715	5000	5000	5000	5000	0
514	20250113	120500	213041715	5000	5000	5000	5000	58
515	20250113	120400	212751715	5000	5000	5000	5000	1
516	20250113	120300	212746715	5000	5000	5000	5000	10
517	20250113	120200	212696715	4995	4995	4995	4995	0
518	20250113	120100	212696715	4995	4995	4995	4995	0
519	20250113	120000	212696715	4995	4995	4995	4995	0
520	20250113	115900	212696715	4995	4995	4995	4995	43
521	20250113	115800	212481930	5000	5000	5000	5000	0
522	20250113	115700	212481930	5000	5000	5000	5000	0
523	20250113	115600	212481930	5000	5010	5010	5000	927
524	20250113	115500	207846880	5010	5010	5010	5010	0
525	20250113	115400	207846880	5010	5010	5010	5010	0
526	20250113	115300	207846880	5010	5010	5010	5010	2
527	20250113	115200	207836860	5010	5010	5010	5010	0
528	20250113	115100	207836860	5010	5010	5010	5010	0
529	20250113	115000	207836860	5010	5010	5010	5010	0
530	20250113	114900	207836860	5010	5010	5010	5010	0
531	20250113	114800	207836860	5010	5010	5010	5010	0
532	20250113	114700	207836860	5010	5010	5010	5010	276
533	20250113	114600	206454100	5010	5010	5010	5010	1
534	20250113	114500	206449090	5000	5000	5000	5000	0
535	20250113	114400	206449090	5000	5000	5000	5000	89
536	20250113	114300	206004090	4995	4995	4995	4995	120
537	20250113	114200	205404690	4995	4995	4995	4995	111
538	20250113	114100	204850245	4990	4990	4990	4990	0
539	20250113	114000	204850245	4990	4990	4990	4990	0
540	20250113	113900	204850245	4990	4990	4990	4990	0
541	20250113	113800	204850245	4990	4990	4990	4990	0
542	20250113	113700	204850245	4990	4995	4995	4990	120
543	20250113	113600	204251340	5010	5010	5010	5010	0
544	20250113	113500	204251340	5010	5010	5010	5010	0
545	20250113	113400	204251340	5010	5010	5010	5010	0
546	20250113	113300	204251340	5010	5010	5010	5010	0
547	20250113	113200	204251340	5010	5010	5010	5010	0
548	20250113	113100	204251340	5010	5010	5010	5010	0
549	20250113	113000	204251340	5010	5010	5010	5010	0
550	20250113	112900	204251340	5010	5010	5010	5000	28
551	20250113	112800	204111170	5000	5000	5000	5000	0
552	20250113	112700	204111170	5000	5000	5000	5000	0
553	20250113	112600	204111170	5000	4995	5000	4990	211
554	20250113	112500	203058165	5010	5010	5010	5010	1793
555	20250113	112400	194075235	5010	5010	5010	5010	0
556	20250113	112300	194075235	5010	5010	5010	5010	0
557	20250113	112200	194075235	5010	5010	5010	5010	0
558	20250113	112100	194075235	5010	5000	5010	5000	357
559	20250113	112000	192289145	4990	4995	4995	4990	1199
560	20250113	111900	186305985	4990	4990	4990	4990	0
561	20250113	111800	186305985	4990	4995	4995	4990	1302
562	20250113	111700	179808930	4990	4990	4990	4990	0
563	20250113	111600	179808930	4990	4990	4990	4990	0
564	20250113	111500	179808930	4990	4990	4990	4990	0
565	20250113	111400	179808930	4990	4995	4995	4990	35
566	20250113	111300	179634135	5000	5000	5000	5000	7
567	20250113	111200	179599135	5000	5000	5000	5000	25
568	20250113	111100	179474135	5000	5000	5000	5000	1
569	20250113	111000	179469135	5000	5000	5000	5000	0
570	20250113	110900	179469135	5000	5000	5000	5000	1
571	20250113	110800	179464135	4985	4995	4995	4985	2548
572	20250113	110700	166749265	5000	5000	5000	5000	0
573	20250113	110600	166749265	5000	5000	5000	5000	0
574	20250113	110500	166749265	5000	5000	5000	5000	3
575	20250113	110400	166734265	4990	4990	4990	4990	0
576	20250113	110300	166734265	4990	4990	4990	4990	0
577	20250113	110200	166734265	4990	4990	4990	4990	0
578	20250113	110100	166734265	4990	4995	4995	4990	1310
579	20250113	110000	160197335	4990	4995	4995	4990	3102
580	20250113	105900	144717645	5000	5000	5000	5000	13
581	20250113	105800	144652645	4995	4995	4995	4995	0
582	20250113	105700	144652645	4995	4995	4995	4995	0
583	20250113	105600	144652645	4995	4995	4995	4995	0
584	20250113	105500	144652645	4995	4995	4995	4995	0
585	20250113	105400	144652645	4995	5000	5000	4995	1000
586	20250113	105300	139656530	5000	5030	5030	5000	1010
587	20250113	105200	134602190	5030	5030	5030	5030	1
588	20250113	105100	134597160	5030	5030	5030	5030	0
589	20250113	105000	134597160	5030	5030	5030	5030	0
590	20250113	104900	134597160	5030	5030	5030	5030	0
591	20250113	104800	134597160	5030	5030	5030	5030	0
592	20250113	104700	134597160	5030	5030	5030	5030	0
593	20250113	104600	134597160	5030	5030	5030	5030	0
594	20250113	104500	134597160	5030	5030	5030	5030	0
595	20250113	104400	134597160	5030	5030	5030	5030	0
596	20250113	104300	134597160	5030	5030	5030	5030	0
597	20250113	104200	134597160	5030	5030	5030	5030	4
598	20250113	104100	134577040	5030	5030	5030	5030	0
599	20250113	104000	134577040	5030	5030	5030	5030	0
600	20250113	103900	134577040	5030	5030	5030	5030	0
601	20250113	103800	134577040	5030	5030	5030	5030	1
602	20250113	103700	134572010	5030	5030	5030	5030	2
603	20250113	103600	134561950	5030	5030	5030	5030	0
604	20250113	103500	134561950	5030	5030	5030	5030	0
605	20250113	103400	134561950	5030	5030	5030	5030	1
606	20250113	103300	134556920	5000	5000	5000	5000	0
607	20250113	103200	134556920	5000	5000	5000	5000	49
608	20250113	103100	134311920	5020	5020	5020	5020	5
609	20250113	103000	134286820	5020	5020	5020	5020	0
610	20250113	102900	134286820	5020	5000	5020	5000	553
611	20250113	102800	131521800	5000	5000	5000	5000	0
612	20250113	102700	131521800	5000	5000	5000	5000	0
613	20250113	102600	131521800	5000	5000	5000	5000	0
614	20250113	102500	131521800	5000	5000	5000	5000	1000
615	20250113	102400	126521800	5000	5010	5010	5000	329
616	20250113	102300	124876700	5020	5020	5020	5020	0
617	20250113	102200	124876700	5020	5020	5020	5020	0
618	20250113	102100	124876700	5020	5020	5020	5020	0
619	20250113	102000	124876700	5020	5020	5020	5020	0
620	20250113	101900	124876700	5020	5020	5020	5020	0
621	20250113	101800	124876700	5020	5000	5020	5000	21
622	20250113	101700	124771680	5000	5000	5000	5000	283
623	20250113	101600	123356680	5010	5010	5010	5010	211
624	20250113	101500	122299570	5010	5010	5010	5010	0
625	20250113	101400	122299570	5010	5040	5040	5010	102
626	20250113	101300	121788400	5010	5010	5010	5010	0
627	20250113	101200	121788400	5010	5010	5010	5010	20
628	20250113	101100	121688200	5010	5010	5010	5010	205
629	20250113	101000	120661150	5000	5000	5010	5000	65
630	20250113	100900	120336130	5000	5010	5010	5000	290
631	20250113	100800	118885770	5000	5000	5000	5000	0
632	20250113	100700	118885770	5000	5000	5000	5000	1
633	20250113	100600	118880770	5000	5000	5000	5000	0
634	20250113	100500	118880770	5000	5010	5010	5000	1697
635	20250113	100400	110393160	5010	5010	5010	5010	93
636	20250113	100300	109927230	5010	5020	5020	5010	67
637	20250113	100200	109591530	5020	5040	5040	5000	4287
638	20250113	100100	88124660	5030	5030	5030	5030	0
639	20250113	100000	88124660	5030	5030	5030	5030	0
640	20250113	095900	88124660	5030	5030	5030	5030	4
641	20250113	095800	88104540	5040	5040	5040	5040	0
642	20250113	095700	88104540	5040	5040	5040	5040	21
643	20250113	095600	87998700	5060	5060	5060	5060	1
644	20250113	095500	87993640	5050	5050	5050	5050	208
645	20250113	095400	86943240	5040	5040	5040	5040	62
646	20250113	095300	86630760	5040	5040	5040	5040	0
647	20250113	095200	86630760	5040	5050	5050	5040	900
648	20250113	095100	82094690	5060	5060	5060	5060	165
649	20250113	095000	81259790	5050	5050	5050	5040	1688
650	20250113	094900	72735400	5050	5050	5050	5050	7
651	20250113	094800	72700050	5050	5050	5050	5050	6
652	20250113	094700	72669750	5030	5030	5030	5030	33
653	20250113	094600	72503760	5030	5020	5030	5020	2
654	20250113	094500	72493710	5020	5040	5040	5020	38
655	20250113	094400	72302910	5010	5010	5010	5010	0
656	20250113	094300	72302910	5010	5030	5030	5010	1259
657	20250113	094200	65989330	5040	5050	5050	5040	39
658	20250113	094100	65792400	5050	5050	5050	5050	1
659	20250113	094000	65787350	5100	5100	5100	5100	0
660	20250113	093900	65787350	5100	5100	5100	5100	0
661	20250113	093800	65787350	5100	5030	5100	5030	799
662	20250113	093700	61754450	5050	5090	5090	5010	4005
663	20250113	093600	41610380	5110	5110	5110	5110	0
664	20250113	093500	41610380	5110	5110	5110	5110	2
665	20250113	093400	41600160	5040	5110	5110	5030	3056
666	20250113	093300	26151010	5120	5120	5120	5120	26
667	20250113	093200	26017890	5120	5120	5120	5120	0
668	20250113	093100	26017890	5120	5120	5120	5120	3
669	20250113	093000	26002530	5120	5110	5120	5110	7
670	20250113	092900	25966750	5110	5110	5110	5110	11
671	20250113	092800	25910540	5110	5120	5120	5110	311
672	20250113	092700	24321320	5120	5120	5120	5120	0
673	20250113	092600	24321320	5120	5120	5120	5120	0
674	20250113	092500	24321320	5120	5120	5120	5100	681
675	20250113	092400	20845190	5120	5120	5120	5120	22
676	20250113	092300	20732550	5110	5140	5140	5110	150
677	20250113	092200	19965230	5100	5140	5140	5100	1000
678	20250113	092100	14848450	5150	5140	5150	5140	2
679	20250113	092000	14838160	5140	5170	5170	5140	1164
680	20250113	091900	8838030	5190	5190	5190	5190	5
681	20250113	091800	8812080	5190	5190	5190	5190	2
682	20250113	091700	8801700	5200	5200	5200	5200	1
683	20250113	091600	8796500	5180	5180	5180	5160	434
684	20250113	091500	6556660	5180	5180	5180	5180	0
685	20250113	091400	6556660	5180	5180	5180	5180	0
686	20250113	091300	6556660	5180	5180	5180	5180	0
687	20250113	091200	6556660	5180	5180	5180	5180	0
688	20250113	091100	6556660	5180	5180	5180	5180	0
689	20250113	091000	6556660	5180	5180	5180	5180	0
690	20250113	090900	6556660	5180	5180	5180	5180	0
691	20250113	090800	6556660	5180	5180	5180	5180	18
692	20250113	090700	6463420	5200	5200	5200	5200	1
693	20250113	090600	6458220	5180	5180	5180	5180	0
694	20250113	090500	6458220	5180	5180	5180	5180	0
695	20250113	090400	6458220	5180	5180	5180	5180	41
696	20250113	090300	6245840	5160	5200	5200	5160	514
697	20250113	090200	3586270	5210	5220	5220	5210	646
698	20250113	090100	219240	5220	5220	5220	5220	6
699	20250113	090000	187920	5220	5220	5220	5220	36