KissMeData/241790/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205300	181878190	5030	5030	5030	5030	378
3	20250107	205200	181878190	5030	5030	5030	5030	0
4	20250107	205100	181878190	5030	5030	5030	5030	0
5	20250107	205000	181878190	5030	5030	5030	5030	0
6	20250107	204900	181878190	5030	5030	5030	5030	0
7	20250107	204800	181878190	5030	5030	5030	5030	0
8	20250107	204700	181878190	5030	5030	5030	5030	0
9	20250107	204600	181878190	5030	5030	5030	5030	0
10	20250107	204500	181878190	5030	5030	5030	5030	0
11	20250107	204400	181878190	5030	5030	5030	5030	0
12	20250107	204300	181878190	5030	5030	5030	5030	0
13	20250107	204200	181878190	5030	5030	5030	5030	0
14	20250107	204100	181878190	5030	5030	5030	5030	0
15	20250107	204000	181878190	5030	5030	5030	5030	0
16	20250107	203900	181878190	5030	5030	5030	5030	0
17	20250107	203800	181878190	5030	5030	5030	5030	0
18	20250107	203700	181878190	5030	5030	5030	5030	0
19	20250107	203600	181878190	5030	5030	5030	5030	0
20	20250107	203500	181878190	5030	5030	5030	5030	0
21	20250107	203400	181878190	5030	5030	5030	5030	0
22	20250107	203300	181878190	5030	5030	5030	5030	0
23	20250107	203200	181878190	5030	5030	5030	5030	0
24	20250107	203100	181878190	5030	5030	5030	5030	0
25	20250107	203000	181878190	5030	5030	5030	5030	0
26	20250107	202900	181878190	5030	5030	5030	5030	0
27	20250107	202800	181878190	5030	5030	5030	5030	0
28	20250107	202700	181878190	5030	5030	5030	5030	0
29	20250107	202600	181878190	5030	5030	5030	5030	0
30	20250107	202500	181878190	5030	5030	5030	5030	0
31	20250107	202400	181878190	5030	5030	5030	5030	0
32	20250107	202300	181878190	5030	5030	5030	5030	378
33	20250107	202200	181878190	5030	5030	5030	5030	0
34	20250107	202100	181878190	5030	5030	5030	5030	0
35	20250107	202000	181878190	5030	5030	5030	5030	0
36	20250107	201900	181878190	5030	5030	5030	5030	0
37	20250107	201800	181878190	5030	5030	5030	5030	0
38	20250107	201700	181878190	5030	5030	5030	5030	0
39	20250107	201600	181878190	5030	5030	5030	5030	0
40	20250107	201500	181878190	5030	5030	5030	5030	0
41	20250107	201400	181878190	5030	5030	5030	5030	0
42	20250107	201300	181878190	5030	5030	5030	5030	0
43	20250107	201200	181878190	5030	5030	5030	5030	0
44	20250107	201100	181878190	5030	5030	5030	5030	0
45	20250107	201000	181878190	5030	5030	5030	5030	0
46	20250107	200900	181878190	5030	5030	5030	5030	0
47	20250107	200800	181878190	5030	5030	5030	5030	0
48	20250107	200700	181878190	5030	5030	5030	5030	0
49	20250107	200600	181878190	5030	5030	5030	5030	0
50	20250107	200500	181878190	5030	5030	5030	5030	0
51	20250107	200400	181878190	5030	5030	5030	5030	0
52	20250107	200300	181878190	5030	5030	5030	5030	0
53	20250107	200200	181878190	5030	5030	5030	5030	0
54	20250107	200100	181878190	5030	5030	5030	5030	0
55	20250107	200000	181878190	5030	5030	5030	5030	0
56	20250107	195900	181878190	5030	5030	5030	5030	0
57	20250107	195800	181878190	5030	5030	5030	5030	0
58	20250107	195700	181878190	5030	5030	5030	5030	0
59	20250107	195600	181878190	5030	5030	5030	5030	0
60	20250107	195500	181878190	5030	5030	5030	5030	0
61	20250107	195400	181878190	5030	5030	5030	5030	0
62	20250107	195300	181878190	5030	5030	5030	5030	378
63	20250107	195200	181878190	5030	5030	5030	5030	0
64	20250107	195100	181878190	5030	5030	5030	5030	0
65	20250107	195000	181878190	5030	5030	5030	5030	0
66	20250107	194900	181878190	5030	5030	5030	5030	0
67	20250107	194800	181878190	5030	5030	5030	5030	0
68	20250107	194700	181878190	5030	5030	5030	5030	0
69	20250107	194600	181878190	5030	5030	5030	5030	0
70	20250107	194500	181878190	5030	5030	5030	5030	0
71	20250107	194400	181878190	5030	5030	5030	5030	0
72	20250107	194300	181878190	5030	5030	5030	5030	0
73	20250107	194200	181878190	5030	5030	5030	5030	0
74	20250107	194100	181878190	5030	5030	5030	5030	0
75	20250107	194000	181878190	5030	5030	5030	5030	0
76	20250107	193900	181878190	5030	5030	5030	5030	0
77	20250107	193800	181878190	5030	5030	5030	5030	0
78	20250107	193700	181878190	5030	5030	5030	5030	0
79	20250107	193600	181878190	5030	5030	5030	5030	0
80	20250107	193500	181878190	5030	5030	5030	5030	0
81	20250107	193400	181878190	5030	5030	5030	5030	0
82	20250107	193300	181878190	5030	5030	5030	5030	0
83	20250107	193200	181878190	5030	5030	5030	5030	0
84	20250107	193100	181878190	5030	5030	5030	5030	0
85	20250107	193000	181878190	5030	5030	5030	5030	0
86	20250107	192900	181878190	5030	5030	5030	5030	0
87	20250107	192800	181878190	5030	5030	5030	5030	0
88	20250107	192700	181878190	5030	5030	5030	5030	0
89	20250107	192600	181878190	5030	5030	5030	5030	0
90	20250107	192500	181878190	5030	5030	5030	5030	0
91	20250107	192400	181878190	5030	5030	5030	5030	0
92	20250107	192300	181878190	5030	5030	5030	5030	378
93	20250107	192200	181878190	5030	5030	5030	5030	0
94	20250107	192100	181878190	5030	5030	5030	5030	0
95	20250107	192000	181878190	5030	5030	5030	5030	0
96	20250107	191900	181878190	5030	5030	5030	5030	0
97	20250107	191800	181878190	5030	5030	5030	5030	0
98	20250107	191700	181878190	5030	5030	5030	5030	0
99	20250107	191600	181878190	5030	5030	5030	5030	0
100	20250107	191500	181878190	5030	5030	5030	5030	0
101	20250107	191400	181878190	5030	5030	5030	5030	0
102	20250107	191300	181878190	5030	5030	5030	5030	0
103	20250107	191200	181878190	5030	5030	5030	5030	0
104	20250107	191100	181878190	5030	5030	5030	5030	0
105	20250107	191000	181878190	5030	5030	5030	5030	0
106	20250107	190900	181878190	5030	5030	5030	5030	0
107	20250107	190800	181878190	5030	5030	5030	5030	0
108	20250107	190700	181878190	5030	5030	5030	5030	0
109	20250107	190600	181878190	5030	5030	5030	5030	0
110	20250107	190500	181878190	5030	5030	5030	5030	0
111	20250107	190400	181878190	5030	5030	5030	5030	0
112	20250107	190300	181878190	5030	5030	5030	5030	0
113	20250107	190200	181878190	5030	5030	5030	5030	0
114	20250107	190100	181878190	5030	5030	5030	5030	0
115	20250107	190000	181878190	5030	5030	5030	5030	0
116	20250107	185900	181878190	5030	5030	5030	5030	0
117	20250107	185800	181878190	5030	5030	5030	5030	0
118	20250107	185700	181878190	5030	5030	5030	5030	0
119	20250107	185600	181878190	5030	5030	5030	5030	0
120	20250107	185500	181878190	5030	5030	5030	5030	0
121	20250107	185400	181878190	5030	5030	5030	5030	0
122	20250107	185300	181878190	5030	5030	5030	5030	378
123	20250107	185200	181878190	5030	5030	5030	5030	0
124	20250107	185100	181878190	5030	5030	5030	5030	0
125	20250107	185000	181878190	5030	5030	5030	5030	0
126	20250107	184900	181878190	5030	5030	5030	5030	0
127	20250107	184800	181878190	5030	5030	5030	5030	0
128	20250107	184700	181878190	5030	5030	5030	5030	0
129	20250107	184600	181878190	5030	5030	5030	5030	0
130	20250107	184500	181878190	5030	5030	5030	5030	0
131	20250107	184400	181878190	5030	5030	5030	5030	0
132	20250107	184300	181878190	5030	5030	5030	5030	0
133	20250107	184200	181878190	5030	5030	5030	5030	0
134	20250107	184100	181878190	5030	5030	5030	5030	0
135	20250107	184000	181878190	5030	5030	5030	5030	0
136	20250107	183900	181878190	5030	5030	5030	5030	0
137	20250107	183800	181878190	5030	5030	5030	5030	0
138	20250107	183700	181878190	5030	5030	5030	5030	0
139	20250107	183600	181878190	5030	5030	5030	5030	0
140	20250107	183500	181878190	5030	5030	5030	5030	0
141	20250107	183400	181878190	5030	5030	5030	5030	0
142	20250107	183300	181878190	5030	5030	5030	5030	0
143	20250107	183200	181878190	5030	5030	5030	5030	0
144	20250107	183100	181878190	5030	5030	5030	5030	0
145	20250107	183000	181878190	5030	5030	5030	5030	0
146	20250107	182900	181878190	5030	5030	5030	5030	0
147	20250107	182800	181878190	5030	5030	5030	5030	0
148	20250107	182700	181878190	5030	5030	5030	5030	0
149	20250107	182600	181878190	5030	5030	5030	5030	0
150	20250107	182500	181878190	5030	5030	5030	5030	0
151	20250107	182400	181878190	5030	5030	5030	5030	0
152	20250107	182300	181878190	5030	5030	5030	5030	378
153	20250107	182200	181878190	5030	5030	5030	5030	0
154	20250107	182100	181878190	5030	5030	5030	5030	0
155	20250107	182000	181878190	5030	5030	5030	5030	0
156	20250107	181900	181878190	5030	5030	5030	5030	0
157	20250107	181800	181878190	5030	5030	5030	5030	0
158	20250107	181700	181878190	5030	5030	5030	5030	0
159	20250107	181600	181878190	5030	5030	5030	5030	0
160	20250107	181500	181878190	5030	5030	5030	5030	0
161	20250107	181400	181878190	5030	5030	5030	5030	0
162	20250107	181300	181878190	5030	5030	5030	5030	0
163	20250107	181200	181878190	5030	5030	5030	5030	0
164	20250107	181100	181878190	5030	5030	5030	5030	0
165	20250107	181000	181878190	5030	5030	5030	5030	0
166	20250107	180900	181878190	5030	5030	5030	5030	0
167	20250107	180800	181878190	5030	5030	5030	5030	0
168	20250107	180700	181878190	5030	5030	5030	5030	0
169	20250107	180600	181878190	5030	5030	5030	5030	0
170	20250107	180500	181878190	5030	5030	5030	5030	0
171	20250107	180400	181878190	5030	5030	5030	5030	0
172	20250107	180300	181878190	5030	5030	5030	5030	0
173	20250107	180200	181878190	5030	5030	5030	5030	0
174	20250107	180100	181878190	5030	5030	5030	5030	0
175	20250107	180000	181878190	5030	5030	5030	5030	0
176	20250107	175900	181878190	5030	5030	5030	5030	0
177	20250107	175800	181878190	5030	5030	5030	5030	0
178	20250107	175700	181878190	5030	5030	5030	5030	0
179	20250107	175600	181878190	5030	5030	5030	5030	0
180	20250107	175500	181878190	5030	5030	5030	5030	0
181	20250107	175400	181878190	5030	5030	5030	5030	0
182	20250107	175300	181878190	5030	5030	5030	5030	378
183	20250107	175200	181878190	5030	5030	5030	5030	0
184	20250107	175100	181878190	5030	5030	5030	5030	0
185	20250107	175000	181878190	5030	5030	5030	5030	0
186	20250107	174900	181878190	5030	5030	5030	5030	0
187	20250107	174800	181878190	5030	5030	5030	5030	0
188	20250107	174700	181878190	5030	5030	5030	5030	0
189	20250107	174600	181878190	5030	5030	5030	5030	0
190	20250107	174500	181878190	5030	5030	5030	5030	0
191	20250107	174400	181878190	5030	5030	5030	5030	0
192	20250107	174300	181878190	5030	5030	5030	5030	0
193	20250107	174200	181878190	5030	5030	5030	5030	0
194	20250107	174100	181878190	5030	5030	5030	5030	0
195	20250107	174000	181878190	5030	5030	5030	5030	0
196	20250107	173900	181878190	5030	5030	5030	5030	0
197	20250107	173800	181878190	5030	5030	5030	5030	0
198	20250107	173700	181878190	5030	5030	5030	5030	0
199	20250107	173600	181878190	5030	5030	5030	5030	0
200	20250107	173500	181878190	5030	5030	5030	5030	0
201	20250107	173400	181878190	5030	5030	5030	5030	0
202	20250107	173300	181878190	5030	5030	5030	5030	0
203	20250107	173200	181878190	5030	5030	5030	5030	0
204	20250107	173100	181878190	5030	5030	5030	5030	0
205	20250107	173000	181878190	5030	5030	5030	5030	0
206	20250107	172900	181878190	5030	5030	5030	5030	0
207	20250107	172800	181878190	5030	5030	5030	5030	0
208	20250107	172700	181878190	5030	5030	5030	5030	0
209	20250107	172600	181878190	5030	5030	5030	5030	0
210	20250107	172500	181878190	5030	5030	5030	5030	0
211	20250107	172400	181878190	5030	5030	5030	5030	0
212	20250107	172300	181878190	5030	5030	5030	5030	378
213	20250107	172200	181878190	5030	5030	5030	5030	0
214	20250107	172100	181878190	5030	5030	5030	5030	0
215	20250107	172000	181878190	5030	5030	5030	5030	0
216	20250107	171900	181878190	5030	5030	5030	5030	0
217	20250107	171800	181878190	5030	5030	5030	5030	0
218	20250107	171700	181878190	5030	5030	5030	5030	0
219	20250107	171600	181878190	5030	5030	5030	5030	0
220	20250107	171500	181878190	5030	5030	5030	5030	0
221	20250107	171400	181878190	5030	5030	5030	5030	0
222	20250107	171300	181878190	5030	5030	5030	5030	0
223	20250107	171200	181878190	5030	5030	5030	5030	0
224	20250107	171100	181878190	5030	5030	5030	5030	0
225	20250107	171000	181878190	5030	5030	5030	5030	0
226	20250107	170900	181878190	5030	5030	5030	5030	0
227	20250107	170800	181878190	5030	5030	5030	5030	0
228	20250107	170700	181878190	5030	5030	5030	5030	0
229	20250107	170600	181878190	5030	5030	5030	5030	0
230	20250107	170500	181878190	5030	5030	5030	5030	0
231	20250107	170400	181878190	5030	5030	5030	5030	0
232	20250107	170300	181878190	5030	5030	5030	5030	0
233	20250107	170200	181878190	5030	5030	5030	5030	0
234	20250107	170100	181878190	5030	5030	5030	5030	0
235	20250107	170000	181878190	5030	5030	5030	5030	0
236	20250107	165900	181878190	5030	5030	5030	5030	0
237	20250107	165800	181878190	5030	5030	5030	5030	0
238	20250107	165700	181878190	5030	5030	5030	5030	0
239	20250107	165600	181878190	5030	5030	5030	5030	0
240	20250107	165500	181878190	5030	5030	5030	5030	0
241	20250107	165400	181878190	5030	5030	5030	5030	0
242	20250107	165300	181878190	5030	5030	5030	5030	378
243	20250107	165200	181878190	5030	5030	5030	5030	0
244	20250107	165100	181878190	5030	5030	5030	5030	0
245	20250107	165000	181878190	5030	5030	5030	5030	0
246	20250107	164900	181878190	5030	5030	5030	5030	0
247	20250107	164800	181878190	5030	5030	5030	5030	0
248	20250107	164700	181878190	5030	5030	5030	5030	0
249	20250107	164600	181878190	5030	5030	5030	5030	0
250	20250107	164500	181878190	5030	5030	5030	5030	0
251	20250107	164400	181878190	5030	5030	5030	5030	0
252	20250107	164300	181878190	5030	5030	5030	5030	0
253	20250107	164200	181878190	5030	5030	5030	5030	0
254	20250107	164100	181878190	5030	5030	5030	5030	0
255	20250107	164000	181878190	5030	5030	5030	5030	0
256	20250107	163900	181878190	5030	5030	5030	5030	0
257	20250107	163800	181878190	5030	5030	5030	5030	0
258	20250107	163700	181878190	5030	5030	5030	5030	0
259	20250107	163600	181878190	5030	5030	5030	5030	0
260	20250107	163500	181878190	5030	5030	5030	5030	0
261	20250107	163400	181878190	5030	5030	5030	5030	0
262	20250107	163300	181878190	5030	5030	5030	5030	0
263	20250107	163200	181878190	5030	5030	5030	5030	0
264	20250107	163100	181878190	5030	5030	5030	5030	0
265	20250107	163000	181878190	5030	5030	5030	5030	0
266	20250107	162900	181878190	5030	5030	5030	5030	0
267	20250107	162800	181878190	5030	5030	5030	5030	0
268	20250107	162700	181878190	5030	5030	5030	5030	0
269	20250107	162600	181878190	5030	5030	5030	5030	0
270	20250107	162500	181878190	5030	5030	5030	5030	0
271	20250107	162400	181878190	5030	5030	5030	5030	0
272	20250107	162300	181878190	5030	5030	5030	5030	378
273	20250107	162200	181878190	5030	5030	5030	5030	0
274	20250107	162100	181878190	5030	5030	5030	5030	0
275	20250107	162000	181878190	5030	5030	5030	5030	0
276	20250107	161900	181878190	5030	5030	5030	5030	0
277	20250107	161800	181878190	5030	5030	5030	5030	0
278	20250107	161700	181878190	5030	5030	5030	5030	0
279	20250107	161600	181878190	5030	5030	5030	5030	0
280	20250107	161500	181878190	5030	5030	5030	5030	0
281	20250107	161400	181878190	5030	5030	5030	5030	0
282	20250107	161300	181878190	5030	5030	5030	5030	0
283	20250107	161200	181878190	5030	5030	5030	5030	0
284	20250107	161100	181878190	5030	5030	5030	5030	0
285	20250107	161000	181878190	5030	5030	5030	5030	0
286	20250107	160900	181878190	5030	5030	5030	5030	0
287	20250107	160800	181878190	5030	5030	5030	5030	0
288	20250107	160700	181878190	5030	5030	5030	5030	0
289	20250107	160600	181878190	5030	5030	5030	5030	0
290	20250107	160500	181878190	5030	5030	5030	5030	0
291	20250107	160400	181878190	5030	5030	5030	5030	0
292	20250107	160300	181878190	5030	5030	5030	5030	0
293	20250107	160200	181878190	5030	5030	5030	5030	0
294	20250107	160100	181878190	5030	5030	5030	5030	0
295	20250107	160000	181878190	5030	5030	5030	5030	0
296	20250107	155900	181878190	5030	5030	5030	5030	0
297	20250107	155800	181878190	5030	5030	5030	5030	0
298	20250107	155700	181878190	5030	5030	5030	5030	0
299	20250107	155600	181878190	5030	5030	5030	5030	0
300	20250107	155500	181878190	5030	5030	5030	5030	0
301	20250107	155400	181878190	5030	5030	5030	5030	0
302	20250107	155300	181878190	5030	5030	5030	5030	378
303	20250107	155200	181878190	5030	5030	5030	5030	0
304	20250107	155100	181878190	5030	5030	5030	5030	0
305	20250107	155000	181878190	5030	5030	5030	5030	0
306	20250107	154900	181878190	5030	5030	5030	5030	0
307	20250107	154800	181878190	5030	5030	5030	5030	0
308	20250107	154700	181878190	5030	5030	5030	5030	0
309	20250107	154600	181878190	5030	5030	5030	5030	0
310	20250107	154500	181878190	5030	5030	5030	5030	0
311	20250107	154400	181878190	5030	5030	5030	5030	0
312	20250107	154300	181878190	5030	5030	5030	5030	0
313	20250107	154200	181878190	5030	5030	5030	5030	0
314	20250107	154100	181878190	5030	5030	5030	5030	0
315	20250107	154000	181878190	5030	5030	5030	5030	0
316	20250107	153900	181878190	5030	5030	5030	5030	0
317	20250107	153800	181878190	5030	5030	5030	5030	0
318	20250107	153700	181878190	5030	5030	5030	5030	0
319	20250107	153600	181878190	5030	5030	5030	5030	0
320	20250107	153500	181878190	5030	5030	5030	5030	0
321	20250107	153400	181878190	5030	5030	5030	5030	0
322	20250107	153300	181878190	5030	5030	5030	5030	0
323	20250107	153200	181878190	5030	5030	5030	5030	0
324	20250107	153100	181878190	5030	5030	5030	5030	0
325	20250107	153000	181878190	5030	5030	5030	5030	378
326	20250107	152900	179976850	5010	5010	5010	5010	0
327	20250107	152800	179976850	5010	5010	5010	5010	0
328	20250107	152700	179976850	5010	5010	5010	5010	0
329	20250107	152600	179976850	5010	5010	5010	5010	0
330	20250107	152500	179976850	5010	5010	5010	5010	0
331	20250107	152400	179976850	5010	5010	5010	5010	0
332	20250107	152300	179976850	5010	5010	5010	5010	0
333	20250107	152200	179976850	5010	5010	5010	5010	0
334	20250107	152100	179976850	5010	5010	5010	5010	0
335	20250107	152000	179976850	5010	5010	5010	5010	0
336	20250107	151900	179976850	5010	5010	5010	5010	0
337	20250107	151800	179976850	5010	5010	5010	5010	87
338	20250107	151700	179540980	5010	5010	5010	5010	84
339	20250107	151600	179120140	5030	5030	5030	5030	1
340	20250107	151500	179115110	5000	5020	5020	5000	2000
341	20250107	151400	169103230	5020	5020	5020	5020	251
342	20250107	151300	167843210	5030	5030	5030	5030	0
343	20250107	151200	167843210	5030	5030	5030	5030	400
344	20250107	151100	165831210	5030	5030	5030	5030	101
345	20250107	151000	165323180	5040	5040	5040	5040	0
346	20250107	150900	165323180	5040	5040	5040	5030	29
347	20250107	150800	165177050	5040	5040	5040	5040	21
348	20250107	150700	165071210	5040	5050	5050	5040	23
349	20250107	150600	164955280	5050	5020	5050	5020	158
350	20250107	150500	164158900	5030	5030	5030	5030	0
351	20250107	150400	164158900	5030	5030	5030	5030	0
352	20250107	150300	164158900	5030	5030	5030	5030	0
353	20250107	150200	164158900	5030	5030	5030	5030	0
354	20250107	150100	164158900	5030	5040	5040	5030	13
355	20250107	150000	164093500	5040	5040	5040	5040	0
356	20250107	145900	164093500	5040	5040	5040	5040	0
357	20250107	145800	164093500	5040	5040	5040	5040	0
358	20250107	145700	164093500	5040	5040	5040	5040	0
359	20250107	145600	164093500	5040	5040	5040	5040	0
360	20250107	145500	164093500	5040	5040	5040	5040	9
361	20250107	145400	164048140	5040	5040	5040	5040	1
362	20250107	145300	164043100	5040	5050	5050	5040	200
363	20250107	145200	163034100	5050	5050	5050	5050	53
364	20250107	145100	162766450	5050	5050	5050	5050	47
365	20250107	145000	162529100	5040	5050	5050	5040	305
366	20250107	144900	160988900	5040	5040	5040	5040	0
367	20250107	144800	160988900	5040	5040	5040	5040	0
368	20250107	144700	160988900	5040	5040	5040	5040	0
369	20250107	144600	160988900	5040	5040	5040	5040	96
370	20250107	144500	160505060	5040	5040	5040	5040	47
371	20250107	144400	160268180	5050	5050	5050	5050	2
372	20250107	144300	160258080	5050	5050	5050	5050	0
373	20250107	144200	160258080	5050	5050	5050	5050	0
374	20250107	144100	160258080	5050	5050	5050	5050	0
375	20250107	144000	160258080	5050	5040	5050	5040	515
376	20250107	143900	157659330	5040	5040	5040	5040	1
377	20250107	143800	157654290	5040	5040	5040	5040	0
378	20250107	143700	157654290	5040	5040	5040	5040	200
379	20250107	143600	156646290	5040	5040	5040	5040	109
380	20250107	143500	156096930	5040	5040	5040	5040	22
381	20250107	143400	155986050	5040	5040	5040	5040	107
382	20250107	143300	155446770	5040	5040	5040	5040	0
383	20250107	143200	155446770	5040	5040	5040	5040	0
384	20250107	143100	155446770	5040	5040	5040	5040	0
385	20250107	143000	155446770	5040	5040	5040	5040	300
386	20250107	142900	153934770	5020	5030	5030	5020	600
387	20250107	142800	150919930	5040	5040	5040	5040	0
388	20250107	142700	150919930	5040	5040	5040	5040	0
389	20250107	142600	150919930	5040	5040	5040	5040	17
390	20250107	142500	150834250	5040	5040	5040	5040	0
391	20250107	142400	150834250	5040	5040	5040	5040	0
392	20250107	142300	150834250	5040	5040	5040	5040	0
393	20250107	142200	150834250	5040	5040	5040	5040	0
394	20250107	142100	150834250	5040	5040	5040	5040	0
395	20250107	142000	150834250	5040	5040	5040	5040	0
396	20250107	141900	150834250	5040	5040	5040	5040	0
397	20250107	141800	150834250	5040	5040	5040	5040	0
398	20250107	141700	150834250	5040	5040	5040	5040	0
399	20250107	141600	150834250	5040	5040	5040	5040	0
400	20250107	141500	150834250	5040	5040	5040	5040	0
401	20250107	141400	150834250	5040	5040	5040	5040	0
402	20250107	141300	150834250	5040	5020	5040	5020	223
403	20250107	141200	149711980	5020	5010	5020	5010	507
404	20250107	141100	147171840	5020	5020	5020	5020	10
405	20250107	141000	147121640	5020	5020	5020	5020	0
406	20250107	140900	147121640	5020	5020	5020	5020	0
407	20250107	140800	147121640	5020	5020	5020	5020	0
408	20250107	140700	147121640	5020	5020	5020	5020	16
409	20250107	140600	147041320	5040	5040	5040	5040	0
410	20250107	140500	147041320	5040	5040	5040	5040	0
411	20250107	140400	147041320	5040	5040	5040	5040	0
412	20250107	140300	147041320	5040	5040	5040	5040	16
413	20250107	140200	146960680	5020	5020	5020	5020	125
414	20250107	140100	146333180	5020	5020	5020	5020	0
415	20250107	140000	146333180	5020	5020	5020	5020	0
416	20250107	135900	146333180	5020	5020	5020	5020	88
417	20250107	135800	145891420	5040	5040	5040	5040	0
418	20250107	135700	145891420	5040	5040	5040	5040	0
419	20250107	135600	145891420	5040	5040	5040	5040	0
420	20250107	135500	145891420	5040	5040	5040	5040	0
421	20250107	135400	145891420	5040	5040	5040	5040	0
422	20250107	135300	145891420	5040	5040	5040	5040	6
423	20250107	135200	145861180	5040	5040	5040	5040	0
424	20250107	135100	145861180	5040	5040	5040	5040	0
425	20250107	135000	145861180	5040	5030	5040	5030	4
426	20250107	134900	145841030	5030	5030	5030	5030	0
427	20250107	134800	145841030	5030	5030	5030	5030	0
428	20250107	134700	145841030	5030	5030	5030	5030	9
429	20250107	134600	145795760	5040	5040	5040	5040	2
430	20250107	134500	145785680	5010	5010	5010	5010	0
431	20250107	134400	145785680	5010	5010	5010	5010	0
432	20250107	134300	145785680	5010	5010	5010	5010	0
433	20250107	134200	145785680	5010	5020	5020	5010	189
434	20250107	134100	144838570	5020	5020	5020	5020	50
435	20250107	134000	144587570	5020	5020	5020	5020	0
436	20250107	133900	144587570	5020	5020	5020	5020	0
437	20250107	133800	144587570	5020	5020	5020	5020	94
438	20250107	133700	144115690	5030	5030	5030	5030	0
439	20250107	133600	144115690	5030	5030	5030	5030	0
440	20250107	133500	144115690	5030	5030	5030	5030	70
441	20250107	133400	143763590	5000	5000	5000	5000	0
442	20250107	133300	143763590	5000	5040	5040	5000	500
443	20250107	133200	141258980	5040	5040	5040	5040	1
444	20250107	133100	141253940	5030	5030	5030	5030	0
445	20250107	133000	141253940	5030	5030	5030	5030	0
446	20250107	132900	141253940	5030	5030	5030	5030	0
447	20250107	132800	141253940	5030	5030	5030	5030	0
448	20250107	132700	141253940	5030	5030	5030	5030	0
449	20250107	132600	141253940	5030	5040	5040	5030	2
450	20250107	132500	141243870	5050	5050	5050	5050	0
451	20250107	132400	141243870	5050	5050	5050	5050	0
452	20250107	132300	141243870	5050	5050	5050	5050	0
453	20250107	132200	141243870	5050	5050	5050	5050	0
454	20250107	132100	141243870	5050	5050	5050	5050	471
455	20250107	132000	138865320	5060	5060	5060	5060	0
456	20250107	131900	138865320	5060	5060	5060	5060	0
457	20250107	131800	138865320	5060	5050	5060	5050	790
458	20250107	131700	134875240	5050	5040	5050	5040	604
459	20250107	131600	131830780	5030	5030	5030	5030	4
460	20250107	131500	131810660	5030	5030	5030	5030	0
461	20250107	131400	131810660	5030	5030	5030	5030	63
462	20250107	131300	131493770	5030	5030	5030	5030	1
463	20250107	131200	131488740	5030	5030	5030	5030	0
464	20250107	131100	131488740	5030	5030	5030	5030	202
465	20250107	131000	130472680	5030	5030	5030	5030	0
466	20250107	130900	130472680	5030	5030	5030	5030	0
467	20250107	130800	130472680	5030	5030	5030	5030	48
468	20250107	130700	130231240	5030	5030	5030	5030	14
469	20250107	130600	130160820	5030	5030	5030	5030	382
470	20250107	130500	128239360	5030	5030	5030	5030	222
471	20250107	130400	127122700	5030	5030	5030	5030	0
472	20250107	130300	127122700	5030	5030	5030	5030	6
473	20250107	130200	127092520	5030	5030	5030	5030	11
474	20250107	130100	127037190	5030	5030	5030	5030	0
475	20250107	130000	127037190	5030	5030	5030	5030	0
476	20250107	125900	127037190	5030	5030	5030	5030	0
477	20250107	125800	127037190	5030	5030	5030	5030	0
478	20250107	125700	127037190	5030	5030	5030	5030	0
479	20250107	125600	127037190	5030	5030	5030	5030	20
480	20250107	125500	126936590	5000	5000	5000	5000	0
481	20250107	125400	126936590	5000	5020	5020	5000	200
482	20250107	125300	125935350	5030	5030	5030	5030	0
483	20250107	125200	125935350	5030	5030	5030	5030	20
484	20250107	125100	125834750	5020	5020	5020	5020	0
485	20250107	125000	125834750	5020	5020	5020	5020	0
486	20250107	124900	125834750	5020	5020	5020	5020	1
487	20250107	124800	125829730	5010	5010	5030	5010	103
488	20250107	124700	125311700	5020	5020	5020	5020	0
489	20250107	124600	125311700	5020	5020	5020	5020	0
490	20250107	124500	125311700	5020	5010	5020	5010	1442
491	20250107	124400	118076210	5010	5010	5010	5010	950
492	20250107	124300	113316710	5000	5000	5000	5000	0
493	20250107	124200	113316710	5000	5000	5000	5000	0
494	20250107	124100	113316710	5000	5000	5000	5000	0
495	20250107	124000	113316710	5000	5000	5000	5000	0
496	20250107	123900	113316710	5000	5000	5000	5000	50
497	20250107	123800	113066710	5000	5000	5000	5000	0
498	20250107	123700	113066710	5000	5000	5000	5000	0
499	20250107	123600	113066710	5000	5000	5000	5000	0
500	20250107	123500	113066710	5000	5000	5000	5000	0
501	20250107	123400	113066710	5000	5000	5000	5000	0
502	20250107	123300	113066710	5000	5000	5000	5000	0
503	20250107	123200	113066710	5000	5000	5000	5000	225
504	20250107	123100	111941710	5000	5000	5000	5000	38
505	20250107	123000	111751710	5000	5000	5000	5000	273
506	20250107	122900	110386710	4995	4995	4995	4995	0
507	20250107	122800	110386710	4995	4995	4995	4995	0
508	20250107	122700	110386710	4995	4995	4995	4995	50
509	20250107	122600	110136960	4995	4995	4995	4995	50
510	20250107	122500	109887210	4995	4995	4995	4995	0
511	20250107	122400	109887210	4995	4995	4995	4995	362
512	20250107	122300	108079020	4995	4995	4995	4995	18
513	20250107	122200	107989110	5000	5000	5000	5000	478
514	20250107	122100	105599110	5000	5000	5000	5000	272
515	20250107	122000	104239110	5000	5000	5000	5000	0
516	20250107	121900	104239110	5000	5000	5000	5000	6
517	20250107	121800	104209110	5000	5000	5000	5000	0
518	20250107	121700	104209110	5000	5000	5000	5000	0
519	20250107	121600	104209110	5000	5000	5000	5000	0
520	20250107	121500	104209110	5000	5000	5000	5000	0
521	20250107	121400	104209110	5000	5000	5000	5000	0
522	20250107	121300	104209110	5000	5000	5000	5000	0
523	20250107	121200	104209110	5000	5000	5000	5000	0
524	20250107	121100	104209110	5000	5000	5000	5000	471
525	20250107	121000	101854110	5000	5000	5000	5000	0
526	20250107	120900	101854110	5000	5000	5000	5000	428
527	20250107	120800	99714110	5010	5010	5010	5010	0
528	20250107	120700	99714110	5010	5010	5010	5010	20
529	20250107	120600	99613910	5020	5010	5020	5010	250
530	20250107	120500	98359850	5010	5010	5010	5010	0
531	20250107	120400	98359850	5010	5010	5010	5010	0
532	20250107	120300	98359850	5010	5010	5010	5010	261
533	20250107	120200	97052240	5000	5000	5000	5000	0
534	20250107	120100	97052240	5000	5000	5000	5000	1
535	20250107	120000	97047240	5000	5000	5000	5000	0
536	20250107	115900	97047240	5000	5000	5000	5000	0
537	20250107	115800	97047240	5000	4980	5000	4980	706
538	20250107	115700	93521160	4985	4980	5000	4980	2850
539	20250107	115600	79288400	4975	4965	4975	4965	588
540	20250107	115500	76366790	4970	4970	4970	4970	6
541	20250107	115400	76336970	4965	4965	4965	4965	0
542	20250107	115300	76336970	4965	4965	4965	4965	0
543	20250107	115200	76336970	4965	4965	4965	4965	0
544	20250107	115100	76336970	4965	4965	4965	4965	0
545	20250107	115000	76336970	4965	4965	4965	4965	0
546	20250107	114900	76336970	4965	4965	4965	4965	0
547	20250107	114800	76336970	4965	4965	4965	4965	0
548	20250107	114700	76336970	4965	4965	4965	4965	0
549	20250107	114600	76336970	4965	4965	4965	4965	0
550	20250107	114500	76336970	4965	4965	4965	4965	0
551	20250107	114400	76336970	4965	4965	4965	4965	0
552	20250107	114300	76336970	4965	4965	4965	4965	0
553	20250107	114200	76336970	4965	4965	4965	4965	0
554	20250107	114100	76336970	4965	4965	4965	4965	0
555	20250107	114000	76336970	4965	4965	4965	4965	0
556	20250107	113900	76336970	4965	4965	4965	4965	0
557	20250107	113800	76336970	4965	4975	4975	4965	106
558	20250107	113700	75810550	4980	4980	4980	4980	0
559	20250107	113600	75810550	4980	4980	4980	4980	0
560	20250107	113500	75810550	4980	4975	4980	4975	162
561	20250107	113400	75004540	4975	4975	4975	4975	0
562	20250107	113300	75004540	4975	4975	4975	4975	0
563	20250107	113200	75004540	4975	4975	4975	4975	0
564	20250107	113100	75004540	4975	4975	4975	4975	30
565	20250107	113000	74855290	4980	4980	4980	4980	0
566	20250107	112900	74855290	4980	4980	4980	4980	0
567	20250107	112800	74855290	4980	4980	4980	4980	0
568	20250107	112700	74855290	4980	4980	4980	4980	0
569	20250107	112600	74855290	4980	4980	4980	4980	0
570	20250107	112500	74855290	4980	4980	4980	4980	0
571	20250107	112400	74855290	4980	4980	4980	4980	0
572	20250107	112300	74855290	4980	4980	4980	4980	300
573	20250107	112200	73361290	4980	4980	4980	4980	0
574	20250107	112100	73361290	4980	4980	4980	4980	64
575	20250107	112000	73042570	4975	4975	4975	4975	361
576	20250107	111900	71246595	4975	4975	4975	4975	627
577	20250107	111800	68127270	4970	4970	4970	4970	0
578	20250107	111700	68127270	4970	4970	4970	4970	0
579	20250107	111600	68127270	4970	4970	4970	4970	0
580	20250107	111500	68127270	4970	4970	4970	4970	0
581	20250107	111400	68127270	4970	4970	4970	4970	0
582	20250107	111300	68127270	4970	4970	4970	4970	0
583	20250107	111200	68127270	4970	4970	4970	4970	0
584	20250107	111100	68127270	4970	4970	4970	4970	0
585	20250107	111000	68127270	4970	4970	4970	4970	0
586	20250107	110900	68127270	4970	4970	4970	4970	0
587	20250107	110800	68127270	4970	4970	4970	4970	0
588	20250107	110700	68127270	4970	4970	4970	4970	247
589	20250107	110600	66899680	4970	4970	4970	4970	53
590	20250107	110500	66636270	4965	4965	4965	4965	0
591	20250107	110400	66636270	4965	4965	4965	4965	100
592	20250107	110300	66139770	4970	4970	4970	4970	0
593	20250107	110200	66139770	4970	4970	4970	4970	0
594	20250107	110100	66139770	4970	4970	4970	4970	1
595	20250107	110000	66134800	4970	4970	4970	4970	0
596	20250107	105900	66134800	4970	4970	4970	4970	0
597	20250107	105800	66134800	4970	4970	4970	4970	0
598	20250107	105700	66134800	4970	4970	4970	4970	200
599	20250107	105600	65140800	4970	4975	4975	4970	101
600	20250107	105500	64638825	4975	4975	4975	4975	1
601	20250107	105400	64633850	4975	4975	4975	4975	2
602	20250107	105300	64623900	4970	4970	4970	4970	100
603	20250107	105200	64126900	4975	4970	4975	4970	340
604	20250107	105100	62437060	4970	4970	4970	4970	0
605	20250107	105000	62437060	4970	4970	4970	4970	0
606	20250107	104900	62437060	4970	4970	4970	4970	0
607	20250107	104800	62437060	4970	4970	4970	4970	28
608	20250107	104700	62297900	4975	4975	4975	4975	0
609	20250107	104600	62297900	4975	4975	4975	4975	0
610	20250107	104500	62297900	4975	4975	4975	4975	30
611	20250107	104400	62148650	4975	4975	4975	4975	0
612	20250107	104300	62148650	4975	4960	4975	4960	294
613	20250107	104200	60687610	4960	4960	4960	4960	0
614	20250107	104100	60687610	4960	4960	4960	4960	0
615	20250107	104000	60687610	4960	4955	4960	4955	615
616	20250107	103900	57640255	4955	4955	4955	4955	0
617	20250107	103800	57640255	4955	4955	4955	4955	0
618	20250107	103700	57640255	4955	4955	4955	4955	0
619	20250107	103600	57640255	4955	4955	4955	4955	100
620	20250107	103500	57144755	4955	4950	4955	4950	1161
621	20250107	103400	51392250	4960	4960	4960	4960	0
622	20250107	103300	51392250	4960	4960	4960	4960	0
623	20250107	103200	51392250	4960	4960	4960	4960	0
624	20250107	103100	51392250	4960	4960	4960	4960	0
625	20250107	103000	51392250	4960	4960	4960	4960	0
626	20250107	102900	51392250	4960	4960	4960	4960	0
627	20250107	102800	51392250	4960	4960	4960	4960	0
628	20250107	102700	51392250	4960	4960	4960	4960	0
629	20250107	102600	51392250	4960	4960	4960	4960	5
630	20250107	102500	51367450	4960	4960	4960	4960	0
631	20250107	102400	51367450	4960	4960	4960	4960	3
632	20250107	102300	51352570	4960	4960	4960	4960	0
633	20250107	102200	51352570	4960	4960	4960	4960	0
634	20250107	102100	51352570	4960	4960	4960	4960	1
635	20250107	102000	51347610	4960	4960	4960	4960	0
636	20250107	101900	51347610	4960	4960	4960	4960	59
637	20250107	101800	51054970	4960	4940	4960	4940	251
638	20250107	101700	49812070	4940	4940	4940	4940	0
639	20250107	101600	49812070	4940	4940	4940	4940	0
640	20250107	101500	49812070	4940	4940	4940	4940	0
641	20250107	101400	49812070	4940	4935	4940	4935	91
642	20250107	101300	49362535	4935	4935	4935	4935	499
643	20250107	101200	46899970	4935	4940	4940	4935	810
644	20250107	101100	42901525	4940	4940	4940	4940	90
645	20250107	101000	42456925	4935	4935	4935	4935	0
646	20250107	100900	42456925	4935	4935	4935	4935	0
647	20250107	100800	42456925	4935	4930	4935	4930	518
648	20250107	100700	39902710	4935	4945	4945	4935	1630
649	20250107	100600	31853625	4945	4945	4945	4945	158
650	20250107	100500	31072315	4950	4950	4950	4950	0
651	20250107	100400	31072315	4950	4950	4950	4950	111
652	20250107	100300	30522865	4955	4955	4955	4955	0
653	20250107	100200	30522865	4955	4955	4955	4955	0
654	20250107	100100	30522865	4955	4955	4955	4955	0
655	20250107	100000	30522865	4955	4960	4960	4955	73
656	20250107	095900	30161035	4960	4960	4960	4960	0
657	20250107	095800	30161035	4960	4960	4960	4960	103
658	20250107	095700	29650155	4960	4960	4960	4960	0
659	20250107	095600	29650155	4960	4960	4960	4960	100
660	20250107	095500	29154155	4950	4965	4965	4950	200
661	20250107	095400	28162655	4965	4965	4965	4965	0
662	20250107	095300	28162655	4965	4965	4965	4965	0
663	20250107	095200	28162655	4965	4965	4965	4965	0
664	20250107	095100	28162655	4965	4965	4965	4965	39
665	20250107	095000	27969020	4945	4945	4945	4945	0
666	20250107	094900	27969020	4945	4950	4950	4945	81
667	20250107	094800	27568375	4945	4945	4945	4945	0
668	20250107	094700	27568375	4945	4945	4945	4945	0
669	20250107	094600	27568375	4945	4945	4945	4945	250
670	20250107	094500	26332125	4945	4945	4945	4945	46
671	20250107	094400	26104655	4945	4945	4945	4945	21
672	20250107	094300	26000810	4945	4945	4945	4945	124
673	20250107	094200	25387630	4945	4950	4950	4945	109
674	20250107	094100	24848615	4940	4940	4940	4940	0
675	20250107	094000	24848615	4940	4940	4940	4940	0
676	20250107	093900	24848615	4940	4940	4940	4940	0
677	20250107	093800	24848615	4940	4940	4940	4940	120
678	20250107	093700	24255815	4940	4940	4940	4940	53
679	20250107	093600	23993995	4950	4950	4950	4950	0
680	20250107	093500	23993995	4950	4950	4950	4950	42
681	20250107	093400	23786095	4975	4975	4975	4975	0
682	20250107	093300	23786095	4975	4975	4975	4975	10
683	20250107	093200	23736345	4950	4950	4950	4950	68
684	20250107	093100	23399745	4950	4950	4950	4950	490
685	20250107	093000	20974245	4950	4950	4950	4950	0
686	20250107	092900	20974245	4950	4950	4950	4950	0
687	20250107	092800	20974245	4950	4955	4955	4950	512
688	20250107	092700	18439840	4960	4960	4960	4955	134
689	20250107	092600	17775275	4960	4960	4960	4960	0
690	20250107	092500	17775275	4960	4960	4960	4960	0
691	20250107	092400	17775275	4960	4960	4960	4960	0
692	20250107	092300	17775275	4960	4960	4960	4960	0
693	20250107	092200	17775275	4960	4960	4960	4960	0
694	20250107	092100	17775275	4960	4960	4960	4960	0
695	20250107	092000	17775275	4960	4960	4960	4960	0
696	20250107	091900	17775275	4960	4960	4960	4960	0
697	20250107	091800	17775275	4960	4960	4960	4960	110
698	20250107	091700	17229675	4960	4960	4960	4960	0
699	20250107	091600	17229675	4960	4970	5000	4960	358
700	20250107	091500	15452010	4995	4995	4995	4995	111
701	20250107	091400	14897565	5000	4990	5000	4990	423
702	20250107	091300	12785150	4990	4990	4990	4990	0
703	20250107	091200	12785150	4990	4975	4990	4975	1704
704	20250107	091100	4302210	4955	4955	4955	4955	2
705	20250107	091000	4292300	4950	4965	4965	4950	73
706	20250107	090900	3930710	4970	4965	4970	4955	214
707	20250107	090800	2867405	4960	4960	4960	4960	100
708	20250107	090700	2371405	4925	4925	4925	4925	0
709	20250107	090600	2371405	4925	4925	4925	4925	0
710	20250107	090500	2371405	4925	4925	4925	4925	38
711	20250107	090400	2184255	4920	4920	4920	4920	410
712	20250107	090300	167055	4915	4915	4915	4915	0
713	20250107	090200	167055	4915	4915	4915	4915	0
714	20250107	090100	167055	4915	4915	4915	4915	0
715	20250107	090000	167055	4915	4915	4915	4915	23