KissMeData/314140/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210500	129670710	5090	5090	5090	5090	107
3	20250102	210400	129670710	5090	5090	5090	5090	0
4	20250102	210300	129670710	5090	5090	5090	5090	0
5	20250102	210200	129670710	5090	5090	5090	5090	0
6	20250102	210100	129670710	5090	5090	5090	5090	0
7	20250102	210000	129670710	5090	5090	5090	5090	0
8	20250102	205900	129670710	5090	5090	5090	5090	0
9	20250102	205800	129670710	5090	5090	5090	5090	0
10	20250102	205700	129670710	5090	5090	5090	5090	0
11	20250102	205600	129670710	5090	5090	5090	5090	0
12	20250102	205500	129670710	5090	5090	5090	5090	0
13	20250102	205400	129670710	5090	5090	5090	5090	0
14	20250102	205300	129670710	5090	5090	5090	5090	0
15	20250102	205200	129670710	5090	5090	5090	5090	0
16	20250102	205100	129670710	5090	5090	5090	5090	0
17	20250102	205000	129670710	5090	5090	5090	5090	0
18	20250102	204900	129670710	5090	5090	5090	5090	0
19	20250102	204800	129670710	5090	5090	5090	5090	0
20	20250102	204700	129670710	5090	5090	5090	5090	0
21	20250102	204600	129670710	5090	5090	5090	5090	0
22	20250102	204500	129670710	5090	5090	5090	5090	0
23	20250102	204400	129670710	5090	5090	5090	5090	0
24	20250102	204300	129670710	5090	5090	5090	5090	0
25	20250102	204200	129670710	5090	5090	5090	5090	0
26	20250102	204100	129670710	5090	5090	5090	5090	0
27	20250102	204000	129670710	5090	5090	5090	5090	0
28	20250102	203900	129670710	5090	5090	5090	5090	0
29	20250102	203800	129670710	5090	5090	5090	5090	0
30	20250102	203700	129670710	5090	5090	5090	5090	0
31	20250102	203600	129670710	5090	5090	5090	5090	0
32	20250102	203500	129670710	5090	5090	5090	5090	107
33	20250102	203400	129670710	5090	5090	5090	5090	0
34	20250102	203300	129670710	5090	5090	5090	5090	0
35	20250102	203200	129670710	5090	5090	5090	5090	0
36	20250102	203100	129670710	5090	5090	5090	5090	0
37	20250102	203000	129670710	5090	5090	5090	5090	0
38	20250102	202900	129670710	5090	5090	5090	5090	0
39	20250102	202800	129670710	5090	5090	5090	5090	0
40	20250102	202700	129670710	5090	5090	5090	5090	0
41	20250102	202600	129670710	5090	5090	5090	5090	0
42	20250102	202500	129670710	5090	5090	5090	5090	0
43	20250102	202400	129670710	5090	5090	5090	5090	0
44	20250102	202300	129670710	5090	5090	5090	5090	0
45	20250102	202200	129670710	5090	5090	5090	5090	0
46	20250102	202100	129670710	5090	5090	5090	5090	0
47	20250102	202000	129670710	5090	5090	5090	5090	0
48	20250102	201900	129670710	5090	5090	5090	5090	0
49	20250102	201800	129670710	5090	5090	5090	5090	0
50	20250102	201700	129670710	5090	5090	5090	5090	0
51	20250102	201600	129670710	5090	5090	5090	5090	0
52	20250102	201500	129670710	5090	5090	5090	5090	0
53	20250102	201400	129670710	5090	5090	5090	5090	0
54	20250102	201300	129670710	5090	5090	5090	5090	0
55	20250102	201200	129670710	5090	5090	5090	5090	0
56	20250102	201100	129670710	5090	5090	5090	5090	0
57	20250102	201000	129670710	5090	5090	5090	5090	0
58	20250102	200900	129670710	5090	5090	5090	5090	0
59	20250102	200800	129670710	5090	5090	5090	5090	0
60	20250102	200700	129670710	5090	5090	5090	5090	0
61	20250102	200600	129670710	5090	5090	5090	5090	0
62	20250102	200500	129670710	5090	5090	5090	5090	107
63	20250102	200400	129670710	5090	5090	5090	5090	0
64	20250102	200300	129670710	5090	5090	5090	5090	0
65	20250102	200200	129670710	5090	5090	5090	5090	0
66	20250102	200100	129670710	5090	5090	5090	5090	0
67	20250102	200000	129670710	5090	5090	5090	5090	0
68	20250102	195900	129670710	5090	5090	5090	5090	0
69	20250102	195800	129670710	5090	5090	5090	5090	0
70	20250102	195700	129670710	5090	5090	5090	5090	0
71	20250102	195600	129670710	5090	5090	5090	5090	0
72	20250102	195500	129670710	5090	5090	5090	5090	0
73	20250102	195400	129670710	5090	5090	5090	5090	0
74	20250102	195300	129670710	5090	5090	5090	5090	0
75	20250102	195200	129670710	5090	5090	5090	5090	0
76	20250102	195100	129670710	5090	5090	5090	5090	0
77	20250102	195000	129670710	5090	5090	5090	5090	0
78	20250102	194900	129670710	5090	5090	5090	5090	0
79	20250102	194800	129670710	5090	5090	5090	5090	0
80	20250102	194700	129670710	5090	5090	5090	5090	0
81	20250102	194600	129670710	5090	5090	5090	5090	0
82	20250102	194500	129670710	5090	5090	5090	5090	0
83	20250102	194400	129670710	5090	5090	5090	5090	0
84	20250102	194300	129670710	5090	5090	5090	5090	0
85	20250102	194200	129670710	5090	5090	5090	5090	0
86	20250102	194100	129670710	5090	5090	5090	5090	0
87	20250102	194000	129670710	5090	5090	5090	5090	0
88	20250102	193900	129670710	5090	5090	5090	5090	0
89	20250102	193800	129670710	5090	5090	5090	5090	0
90	20250102	193700	129670710	5090	5090	5090	5090	0
91	20250102	193600	129670710	5090	5090	5090	5090	0
92	20250102	193500	129670710	5090	5090	5090	5090	107
93	20250102	193400	129670710	5090	5090	5090	5090	0
94	20250102	193300	129670710	5090	5090	5090	5090	0
95	20250102	193200	129670710	5090	5090	5090	5090	0
96	20250102	193100	129670710	5090	5090	5090	5090	0
97	20250102	193000	129670710	5090	5090	5090	5090	0
98	20250102	192900	129670710	5090	5090	5090	5090	0
99	20250102	192800	129670710	5090	5090	5090	5090	0
100	20250102	192700	129670710	5090	5090	5090	5090	0
101	20250102	192600	129670710	5090	5090	5090	5090	0
102	20250102	192500	129670710	5090	5090	5090	5090	0
103	20250102	192400	129670710	5090	5090	5090	5090	0
104	20250102	192300	129670710	5090	5090	5090	5090	0
105	20250102	192200	129670710	5090	5090	5090	5090	0
106	20250102	192100	129670710	5090	5090	5090	5090	0
107	20250102	192000	129670710	5090	5090	5090	5090	0
108	20250102	191900	129670710	5090	5090	5090	5090	0
109	20250102	191800	129670710	5090	5090	5090	5090	0
110	20250102	191700	129670710	5090	5090	5090	5090	0
111	20250102	191600	129670710	5090	5090	5090	5090	0
112	20250102	191500	129670710	5090	5090	5090	5090	0
113	20250102	191400	129670710	5090	5090	5090	5090	0
114	20250102	191300	129670710	5090	5090	5090	5090	0
115	20250102	191200	129670710	5090	5090	5090	5090	0
116	20250102	191100	129670710	5090	5090	5090	5090	0
117	20250102	191000	129670710	5090	5090	5090	5090	0
118	20250102	190900	129670710	5090	5090	5090	5090	0
119	20250102	190800	129670710	5090	5090	5090	5090	0
120	20250102	190700	129670710	5090	5090	5090	5090	0
121	20250102	190600	129670710	5090	5090	5090	5090	0
122	20250102	190500	129670710	5090	5090	5090	5090	107
123	20250102	190400	129670710	5090	5090	5090	5090	0
124	20250102	190300	129670710	5090	5090	5090	5090	0
125	20250102	190200	129670710	5090	5090	5090	5090	0
126	20250102	190100	129670710	5090	5090	5090	5090	0
127	20250102	190000	129670710	5090	5090	5090	5090	0
128	20250102	185900	129670710	5090	5090	5090	5090	0
129	20250102	185800	129670710	5090	5090	5090	5090	0
130	20250102	185700	129670710	5090	5090	5090	5090	0
131	20250102	185600	129670710	5090	5090	5090	5090	0
132	20250102	185500	129670710	5090	5090	5090	5090	0
133	20250102	185400	129670710	5090	5090	5090	5090	0
134	20250102	185300	129670710	5090	5090	5090	5090	0
135	20250102	185200	129670710	5090	5090	5090	5090	0
136	20250102	185100	129670710	5090	5090	5090	5090	0
137	20250102	185000	129670710	5090	5090	5090	5090	0
138	20250102	184900	129670710	5090	5090	5090	5090	0
139	20250102	184800	129670710	5090	5090	5090	5090	0
140	20250102	184700	129670710	5090	5090	5090	5090	0
141	20250102	184600	129670710	5090	5090	5090	5090	0
142	20250102	184500	129670710	5090	5090	5090	5090	0
143	20250102	184400	129670710	5090	5090	5090	5090	0
144	20250102	184300	129670710	5090	5090	5090	5090	0
145	20250102	184200	129670710	5090	5090	5090	5090	0
146	20250102	184100	129670710	5090	5090	5090	5090	0
147	20250102	184000	129670710	5090	5090	5090	5090	0
148	20250102	183900	129670710	5090	5090	5090	5090	0
149	20250102	183800	129670710	5090	5090	5090	5090	0
150	20250102	183700	129670710	5090	5090	5090	5090	0
151	20250102	183600	129670710	5090	5090	5090	5090	0
152	20250102	183500	129670710	5090	5090	5090	5090	107
153	20250102	183400	129670710	5090	5090	5090	5090	0
154	20250102	183300	129670710	5090	5090	5090	5090	0
155	20250102	183200	129670710	5090	5090	5090	5090	0
156	20250102	183100	129670710	5090	5090	5090	5090	0
157	20250102	183000	129670710	5090	5090	5090	5090	0
158	20250102	182900	129670710	5090	5090	5090	5090	0
159	20250102	182800	129670710	5090	5090	5090	5090	0
160	20250102	182700	129670710	5090	5090	5090	5090	0
161	20250102	182600	129670710	5090	5090	5090	5090	0
162	20250102	182500	129670710	5090	5090	5090	5090	0
163	20250102	182400	129670710	5090	5090	5090	5090	0
164	20250102	182300	129670710	5090	5090	5090	5090	0
165	20250102	182200	129670710	5090	5090	5090	5090	0
166	20250102	182100	129670710	5090	5090	5090	5090	0
167	20250102	182000	129670710	5090	5090	5090	5090	0
168	20250102	181900	129670710	5090	5090	5090	5090	0
169	20250102	181800	129670710	5090	5090	5090	5090	0
170	20250102	181700	129670710	5090	5090	5090	5090	0
171	20250102	181600	129670710	5090	5090	5090	5090	0
172	20250102	181500	129670710	5090	5090	5090	5090	0
173	20250102	181400	129670710	5090	5090	5090	5090	0
174	20250102	181300	129670710	5090	5090	5090	5090	0
175	20250102	181200	129670710	5090	5090	5090	5090	0
176	20250102	181100	129670710	5090	5090	5090	5090	0
177	20250102	181000	129670710	5090	5090	5090	5090	0
178	20250102	180900	129670710	5090	5090	5090	5090	0
179	20250102	180800	129670710	5090	5090	5090	5090	0
180	20250102	180700	129670710	5090	5090	5090	5090	0
181	20250102	180600	129670710	5090	5090	5090	5090	0
182	20250102	180500	129670710	5090	5090	5090	5090	107
183	20250102	180400	129670710	5090	5090	5090	5090	0
184	20250102	180300	129670710	5090	5090	5090	5090	0
185	20250102	180200	129670710	5090	5090	5090	5090	0
186	20250102	180100	129670710	5090	5090	5090	5090	0
187	20250102	180000	129670710	5090	5090	5090	5090	0
188	20250102	175900	129670710	5090	5090	5090	5090	0
189	20250102	175800	129670710	5090	5090	5090	5090	0
190	20250102	175700	129670710	5090	5090	5090	5090	0
191	20250102	175600	129670710	5090	5090	5090	5090	0
192	20250102	175500	129670710	5090	5090	5090	5090	0
193	20250102	175400	129670710	5090	5090	5090	5090	0
194	20250102	175300	129670710	5090	5090	5090	5090	0
195	20250102	175200	129670710	5090	5090	5090	5090	0
196	20250102	175100	129670710	5090	5090	5090	5090	0
197	20250102	175000	129670710	5090	5090	5090	5090	0
198	20250102	174900	129670710	5090	5090	5090	5090	0
199	20250102	174800	129670710	5090	5090	5090	5090	0
200	20250102	174700	129670710	5090	5090	5090	5090	0
201	20250102	174600	129670710	5090	5090	5090	5090	0
202	20250102	174500	129670710	5090	5090	5090	5090	0
203	20250102	174400	129670710	5090	5090	5090	5090	0
204	20250102	174300	129670710	5090	5090	5090	5090	0
205	20250102	174200	129670710	5090	5090	5090	5090	0
206	20250102	174100	129670710	5090	5090	5090	5090	0
207	20250102	174000	129670710	5090	5090	5090	5090	0
208	20250102	173900	129670710	5090	5090	5090	5090	0
209	20250102	173800	129670710	5090	5090	5090	5090	0
210	20250102	173700	129670710	5090	5090	5090	5090	0
211	20250102	173600	129670710	5090	5090	5090	5090	0
212	20250102	173500	129670710	5090	5090	5090	5090	107
213	20250102	173400	129670710	5090	5090	5090	5090	0
214	20250102	173300	129670710	5090	5090	5090	5090	0
215	20250102	173200	129670710	5090	5090	5090	5090	0
216	20250102	173100	129670710	5090	5090	5090	5090	0
217	20250102	173000	129670710	5090	5090	5090	5090	0
218	20250102	172900	129670710	5090	5090	5090	5090	0
219	20250102	172800	129670710	5090	5090	5090	5090	0
220	20250102	172700	129670710	5090	5090	5090	5090	0
221	20250102	172600	129670710	5090	5090	5090	5090	0
222	20250102	172500	129670710	5090	5090	5090	5090	0
223	20250102	172400	129670710	5090	5090	5090	5090	0
224	20250102	172300	129670710	5090	5090	5090	5090	0
225	20250102	172200	129670710	5090	5090	5090	5090	0
226	20250102	172100	129670710	5090	5090	5090	5090	0
227	20250102	172000	129670710	5090	5090	5090	5090	0
228	20250102	171900	129670710	5090	5090	5090	5090	0
229	20250102	171800	129670710	5090	5090	5090	5090	0
230	20250102	171700	129670710	5090	5090	5090	5090	0
231	20250102	171600	129670710	5090	5090	5090	5090	0
232	20250102	171500	129670710	5090	5090	5090	5090	0
233	20250102	171400	129670710	5090	5090	5090	5090	0
234	20250102	171300	129670710	5090	5090	5090	5090	0
235	20250102	171200	129670710	5090	5090	5090	5090	0
236	20250102	171100	129670710	5090	5090	5090	5090	0
237	20250102	171000	129670710	5090	5090	5090	5090	0
238	20250102	170900	129670710	5090	5090	5090	5090	0
239	20250102	170800	129670710	5090	5090	5090	5090	0
240	20250102	170700	129670710	5090	5090	5090	5090	0
241	20250102	170600	129670710	5090	5090	5090	5090	0
242	20250102	170500	129670710	5090	5090	5090	5090	107
243	20250102	170400	129670710	5090	5090	5090	5090	0
244	20250102	170300	129670710	5090	5090	5090	5090	0
245	20250102	170200	129670710	5090	5090	5090	5090	0
246	20250102	170100	129670710	5090	5090	5090	5090	0
247	20250102	170000	129670710	5090	5090	5090	5090	0
248	20250102	165900	129670710	5090	5090	5090	5090	0
249	20250102	165800	129670710	5090	5090	5090	5090	0
250	20250102	165700	129670710	5090	5090	5090	5090	0
251	20250102	165600	129670710	5090	5090	5090	5090	0
252	20250102	165500	129670710	5090	5090	5090	5090	0
253	20250102	165400	129670710	5090	5090	5090	5090	0
254	20250102	165300	129670710	5090	5090	5090	5090	0
255	20250102	165200	129670710	5090	5090	5090	5090	0
256	20250102	165100	129670710	5090	5090	5090	5090	0
257	20250102	165000	129670710	5090	5090	5090	5090	0
258	20250102	164900	129670710	5090	5090	5090	5090	0
259	20250102	164800	129670710	5090	5090	5090	5090	0
260	20250102	164700	129670710	5090	5090	5090	5090	0
261	20250102	164600	129670710	5090	5090	5090	5090	0
262	20250102	164500	129670710	5090	5090	5090	5090	0
263	20250102	164400	129670710	5090	5090	5090	5090	0
264	20250102	164300	129670710	5090	5090	5090	5090	0
265	20250102	164200	129670710	5090	5090	5090	5090	0
266	20250102	164100	129670710	5090	5090	5090	5090	0
267	20250102	164000	129670710	5090	5090	5090	5090	0
268	20250102	163900	129670710	5090	5090	5090	5090	0
269	20250102	163800	129670710	5090	5090	5090	5090	0
270	20250102	163700	129670710	5090	5090	5090	5090	0
271	20250102	163600	129670710	5090	5090	5090	5090	0
272	20250102	163500	129670710	5090	5090	5090	5090	107
273	20250102	163400	129670710	5090	5090	5090	5090	0
274	20250102	163300	129670710	5090	5090	5090	5090	0
275	20250102	163200	129670710	5090	5090	5090	5090	0
276	20250102	163100	129670710	5090	5090	5090	5090	0
277	20250102	163000	129670710	5090	5090	5090	5090	0
278	20250102	162900	129670710	5090	5090	5090	5090	0
279	20250102	162800	129670710	5090	5090	5090	5090	0
280	20250102	162700	129670710	5090	5090	5090	5090	0
281	20250102	162600	129670710	5090	5090	5090	5090	0
282	20250102	162500	129670710	5090	5090	5090	5090	0
283	20250102	162400	129670710	5090	5090	5090	5090	0
284	20250102	162300	129670710	5090	5090	5090	5090	0
285	20250102	162200	129670710	5090	5090	5090	5090	0
286	20250102	162100	129670710	5090	5090	5090	5090	0
287	20250102	162000	129670710	5090	5090	5090	5090	0
288	20250102	161900	129670710	5090	5090	5090	5090	0
289	20250102	161800	129670710	5090	5090	5090	5090	0
290	20250102	161700	129670710	5090	5090	5090	5090	0
291	20250102	161600	129670710	5090	5090	5090	5090	0
292	20250102	161500	129670710	5090	5090	5090	5090	0
293	20250102	161400	129670710	5090	5090	5090	5090	0
294	20250102	161300	129670710	5090	5090	5090	5090	0
295	20250102	161200	129670710	5090	5090	5090	5090	0
296	20250102	161100	129670710	5090	5090	5090	5090	0
297	20250102	161000	129670710	5090	5090	5090	5090	0
298	20250102	160900	129670710	5090	5090	5090	5090	0
299	20250102	160800	129670710	5090	5090	5090	5090	0
300	20250102	160700	129670710	5090	5090	5090	5090	0
301	20250102	160600	129670710	5090	5090	5090	5090	0
302	20250102	160500	129670710	5090	5090	5090	5090	107
303	20250102	160400	129670710	5090	5090	5090	5090	0
304	20250102	160300	129670710	5090	5090	5090	5090	0
305	20250102	160200	129670710	5090	5090	5090	5090	0
306	20250102	160100	129670710	5090	5090	5090	5090	0
307	20250102	160000	129670710	5090	5090	5090	5090	0
308	20250102	155900	129670710	5090	5090	5090	5090	0
309	20250102	155800	129670710	5090	5090	5090	5090	0
310	20250102	155700	129670710	5090	5090	5090	5090	0
311	20250102	155600	129670710	5090	5090	5090	5090	0
312	20250102	155500	129670710	5090	5090	5090	5090	0
313	20250102	155400	129670710	5090	5090	5090	5090	0
314	20250102	155300	129670710	5090	5090	5090	5090	0
315	20250102	155200	129670710	5090	5090	5090	5090	0
316	20250102	155100	129670710	5090	5090	5090	5090	0
317	20250102	155000	129670710	5090	5090	5090	5090	0
318	20250102	154900	129670710	5090	5090	5090	5090	0
319	20250102	154800	129670710	5090	5090	5090	5090	0
320	20250102	154700	129670710	5090	5090	5090	5090	0
321	20250102	154600	129670710	5090	5090	5090	5090	0
322	20250102	154500	129670710	5090	5090	5090	5090	0
323	20250102	154400	129670710	5090	5090	5090	5090	0
324	20250102	154300	129670710	5090	5090	5090	5090	0
325	20250102	154200	129670710	5090	5090	5090	5090	0
326	20250102	154100	129670710	5090	5090	5090	5090	0
327	20250102	154000	129670710	5090	5090	5090	5090	0
328	20250102	153900	129670710	5090	5090	5090	5090	0
329	20250102	153800	129670710	5090	5090	5090	5090	0
330	20250102	153700	129670710	5090	5090	5090	5090	0
331	20250102	153600	129670710	5090	5090	5090	5090	0
332	20250102	153500	129670710	5090	5090	5090	5090	107
333	20250102	153400	129670710	5090	5090	5090	5090	0
334	20250102	153300	129670710	5090	5090	5090	5090	0
335	20250102	153200	129670710	5090	5090	5090	5090	0
336	20250102	153100	129670710	5090	5090	5090	5090	0
337	20250102	153000	129670710	5090	5090	5090	5090	107
338	20250102	152900	129126080	5100	5100	5100	5100	0
339	20250102	152800	129126080	5100	5100	5100	5100	0
340	20250102	152700	129126080	5100	5100	5100	5100	0
341	20250102	152600	129126080	5100	5100	5100	5100	0
342	20250102	152500	129126080	5100	5100	5100	5100	0
343	20250102	152400	129126080	5100	5100	5100	5100	0
344	20250102	152300	129126080	5100	5100	5100	5100	0
345	20250102	152200	129126080	5100	5100	5100	5100	0
346	20250102	152100	129126080	5100	5100	5100	5100	0
347	20250102	152000	129126080	5100	5100	5100	5100	0
348	20250102	151900	129126080	5100	5090	5100	5090	7
349	20250102	151800	129090440	5100	5100	5100	5100	0
350	20250102	151700	129090440	5100	5090	5100	5090	24
351	20250102	151600	128968270	5100	5100	5100	5100	0
352	20250102	151500	128968270	5100	5090	5100	5050	175
353	20250102	151400	128080360	5100	5100	5100	5100	0
354	20250102	151300	128080360	5100	5100	5100	5100	0
355	20250102	151200	128080360	5100	5100	5100	5100	0
356	20250102	151100	128080360	5100	5100	5100	5100	0
357	20250102	151000	128080360	5100	5100	5100	5100	0
358	20250102	150900	128080360	5100	5100	5100	5100	20
359	20250102	150800	127978360	5100	5090	5100	5090	152
360	20250102	150700	127203170	5100	5100	5100	5100	0
361	20250102	150600	127203170	5100	5100	5100	5080	161
362	20250102	150500	126384030	5100	5100	5100	5100	246
363	20250102	150400	125129430	5100	5100	5100	5100	0
364	20250102	150300	125129430	5100	5100	5100	5100	0
365	20250102	150200	125129430	5100	5100	5100	5100	0
366	20250102	150100	125129430	5100	5100	5100	5100	0
367	20250102	150000	125129430	5100	5090	5100	5090	224
368	20250102	145900	123989260	5090	5090	5090	5090	0
369	20250102	145800	123989260	5090	5090	5090	5090	0
370	20250102	145700	123989260	5090	5090	5090	5090	0
371	20250102	145600	123989260	5090	5090	5090	5090	0
372	20250102	145500	123989260	5090	5090	5090	5090	0
373	20250102	145400	123989260	5090	5090	5090	5090	0
374	20250102	145300	123989260	5090	5090	5090	5090	0
375	20250102	145200	123989260	5090	5090	5090	5090	0
376	20250102	145100	123989260	5090	5090	5090	5090	0
377	20250102	145000	123989260	5090	5090	5090	5090	0
378	20250102	144900	123989260	5090	5080	5090	5050	123
379	20250102	144800	123364460	5090	5090	5090	5090	0
380	20250102	144700	123364460	5090	5090	5090	5090	0
381	20250102	144600	123364460	5090	5090	5090	5090	0
382	20250102	144500	123364460	5090	5090	5090	5090	1
383	20250102	144400	123359370	5090	5090	5090	5090	1
384	20250102	144300	123354280	5070	5070	5070	5070	10
385	20250102	144200	123303580	5090	5080	5090	5070	599
386	20250102	144100	120265650	5080	5080	5090	5080	250
387	20250102	144000	118995630	5080	5080	5080	5080	302
388	20250102	143900	117461470	5080	5080	5080	5080	0
389	20250102	143800	117461470	5080	5080	5080	5080	0
390	20250102	143700	117461470	5080	5080	5080	5080	0
391	20250102	143600	117461470	5080	5080	5080	5080	0
392	20250102	143500	117461470	5080	5080	5080	5080	0
393	20250102	143400	117461470	5080	5080	5080	5080	0
394	20250102	143300	117461470	5080	5080	5080	5080	0
395	20250102	143200	117461470	5080	5080	5080	5080	0
396	20250102	143100	117461470	5080	5080	5080	5080	0
397	20250102	143000	117461470	5080	5080	5080	5080	0
398	20250102	142900	117461470	5080	5080	5080	5080	0
399	20250102	142800	117461470	5080	5080	5080	5080	0
400	20250102	142700	117461470	5080	5080	5080	5080	0
401	20250102	142600	117461470	5080	5080	5080	5080	0
402	20250102	142500	117461470	5080	5080	5080	5080	0
403	20250102	142400	117461470	5080	5080	5080	5080	0
404	20250102	142300	117461470	5080	5080	5080	5080	0
405	20250102	142200	117461470	5080	5080	5080	5080	0
406	20250102	142100	117461470	5080	5080	5080	5080	0
407	20250102	142000	117461470	5080	5080	5080	5080	0
408	20250102	141900	117461470	5080	5080	5080	5080	0
409	20250102	141800	117461470	5080	5080	5080	5080	0
410	20250102	141700	117461470	5080	5080	5080	5080	0
411	20250102	141600	117461470	5080	5080	5080	5080	0
412	20250102	141500	117461470	5080	5080	5080	5080	0
413	20250102	141400	117461470	5080	5080	5080	5080	0
414	20250102	141300	117461470	5080	5080	5080	5080	0
415	20250102	141200	117461470	5080	5080	5080	5080	0
416	20250102	141100	117461470	5080	5080	5080	5080	0
417	20250102	141000	117461470	5080	5080	5080	5080	0
418	20250102	140900	117461470	5080	5080	5080	5080	0
419	20250102	140800	117461470	5080	5080	5080	5080	0
420	20250102	140700	117461470	5080	5080	5080	5080	0
421	20250102	140600	117461470	5080	5080	5080	5080	0
422	20250102	140500	117461470	5080	5080	5080	5080	0
423	20250102	140400	117461470	5080	5080	5080	5080	0
424	20250102	140300	117461470	5080	5080	5080	5080	0
425	20250102	140200	117461470	5080	5080	5080	5080	0
426	20250102	140100	117461470	5080	5080	5080	5080	0
427	20250102	140000	117461470	5080	5080	5080	5080	0
428	20250102	135900	117461470	5080	5080	5080	5080	0
429	20250102	135800	117461470	5080	5080	5080	5080	0
430	20250102	135700	117461470	5080	5080	5080	5080	0
431	20250102	135600	117461470	5080	5080	5080	5080	1
432	20250102	135500	117456390	5080	5080	5080	5080	0
433	20250102	135400	117456390	5080	5080	5080	5080	0
434	20250102	135300	117456390	5080	5080	5080	5080	0
435	20250102	135200	117456390	5080	5080	5080	5080	1
436	20250102	135100	117451310	5070	5080	5080	5070	2
437	20250102	135000	117441160	5070	5080	5090	5070	50
438	20250102	134900	117187160	5080	5080	5080	5080	0
439	20250102	134800	117187160	5080	5080	5080	5080	5
440	20250102	134700	117161760	5080	5080	5080	5080	0
441	20250102	134600	117161760	5080	5080	5080	5080	7
442	20250102	134500	117126200	5080	5080	5080	5080	0
443	20250102	134400	117126200	5080	5080	5080	5080	0
444	20250102	134300	117126200	5080	5080	5080	5080	0
445	20250102	134200	117126200	5080	5070	5080	5070	2
446	20250102	134100	117116050	5080	5070	5080	5070	175
447	20250102	134000	116228790	5070	5070	5070	5070	0
448	20250102	133900	116228790	5070	5070	5070	5070	1
449	20250102	133800	116223720	5070	5020	5070	5020	715
450	20250102	133700	112633990	5020	5020	5020	5020	0
451	20250102	133600	112633990	5020	5020	5020	5020	0
452	20250102	133500	112633990	5020	5020	5020	5020	0
453	20250102	133400	112633990	5020	5020	5020	5020	0
454	20250102	133300	112633990	5020	5020	5020	5020	1
455	20250102	133200	112628970	5000	5000	5000	5000	0
456	20250102	133100	112628970	5000	5000	5000	5000	0
457	20250102	133000	112628970	5000	5000	5000	5000	1
458	20250102	132900	112623970	5020	5010	5020	4990	7
459	20250102	132800	112588925	5020	5020	5020	5020	5
460	20250102	132700	112563825	5020	5020	5020	5020	0
461	20250102	132600	112563825	5020	5020	5020	5020	1
462	20250102	132500	112558805	5020	5020	5020	5020	0
463	20250102	132400	112558805	5020	5020	5020	5020	0
464	20250102	132300	112558805	5020	5020	5020	5020	0
465	20250102	132200	112558805	5020	5020	5020	5020	0
466	20250102	132100	112558805	5020	5020	5020	5020	0
467	20250102	132000	112558805	5020	5020	5020	5020	0
468	20250102	131900	112558805	5020	5020	5020	5020	0
469	20250102	131800	112558805	5020	5020	5020	5020	5
470	20250102	131700	112533705	5020	5020	5020	5020	0
471	20250102	131600	112533705	5020	5020	5020	5020	0
472	20250102	131500	112533705	5020	5000	5020	5000	2
473	20250102	131400	112523685	5020	5020	5020	5020	0
474	20250102	131300	112523685	5020	5020	5020	5020	0
475	20250102	131200	112523685	5020	5020	5020	5020	0
476	20250102	131100	112523685	5020	5020	5020	5020	0
477	20250102	131000	112523685	5020	5020	5020	5020	0
478	20250102	130900	112523685	5020	5020	5020	5020	0
479	20250102	130800	112523685	5020	5020	5020	5020	0
480	20250102	130700	112523685	5020	5020	5020	5020	0
481	20250102	130600	112523685	5020	5020	5020	5020	0
482	20250102	130500	112523685	5020	5020	5020	5020	0
483	20250102	130400	112523685	5020	5020	5020	5020	0
484	20250102	130300	112523685	5020	5020	5020	5020	0
485	20250102	130200	112523685	5020	5020	5020	5020	0
486	20250102	130100	112523685	5020	5020	5020	5020	0
487	20250102	130000	112523685	5020	5020	5020	5020	0
488	20250102	125900	112523685	5020	5010	5020	5010	4
489	20250102	125800	112503625	5010	4985	5010	4985	2994
490	20250102	125700	97578475	4985	4985	4985	4985	100
491	20250102	125600	97079975	4985	4985	4985	4985	402
492	20250102	125500	95076005	4985	4985	4985	4985	0
493	20250102	125400	95076005	4985	4985	4985	4985	1
494	20250102	125300	95071020	4980	4980	4980	4980	1
495	20250102	125200	95066040	4985	4990	5000	4985	3
496	20250102	125100	95051065	4995	4995	4995	4995	1
497	20250102	125000	95046070	5000	5000	5000	5000	0
498	20250102	124900	95046070	5000	5000	5000	5000	0
499	20250102	124800	95046070	5000	5000	5000	4995	3
500	20250102	124700	95031075	4970	4975	4975	4970	268
501	20250102	124600	93698055	4985	4985	4985	4985	0
502	20250102	124500	93698055	4985	4985	4985	4985	0
503	20250102	124400	93698055	4985	4980	4985	4980	2
504	20250102	124300	93688090	4985	4985	4985	4985	0
505	20250102	124200	93688090	4985	4985	4985	4985	0
506	20250102	124100	93688090	4985	4985	4985	4985	0
507	20250102	124000	93688090	4985	4985	4985	4985	0
508	20250102	123900	93688090	4985	4985	4985	4985	2
509	20250102	123800	93678120	4985	4985	4985	4985	0
510	20250102	123700	93678120	4985	4985	4985	4985	1
511	20250102	123600	93673135	4980	4985	4985	4980	2
512	20250102	123500	93663170	4990	4990	4990	4990	0
513	20250102	123400	93663170	4990	4990	4990	4990	0
514	20250102	123300	93663170	4990	4990	4990	4990	0
515	20250102	123200	93663170	4990	4990	4990	4985	3
516	20250102	123100	93648205	4995	5000	5000	4995	2
517	20250102	123000	93638210	5010	5010	5010	5010	0
518	20250102	122900	93638210	5010	5010	5010	5010	3
519	20250102	122800	93623180	5020	5020	5020	5020	0
520	20250102	122700	93623180	5020	5020	5020	5020	0
521	20250102	122600	93623180	5020	5020	5020	5020	0
522	20250102	122500	93623180	5020	5020	5020	5020	0
523	20250102	122400	93623180	5020	5020	5020	5020	0
524	20250102	122300	93623180	5020	5020	5020	5010	3
525	20250102	122200	93608130	4975	4975	4975	4975	0
526	20250102	122100	93608130	4975	5040	5040	4975	1000
527	20250102	122000	88618245	5050	5050	5050	5050	0
528	20250102	121900	88618245	5050	5050	5050	5050	0
529	20250102	121800	88618245	5050	5050	5050	5050	0
530	20250102	121700	88618245	5050	5050	5050	5050	0
531	20250102	121600	88618245	5050	5050	5050	5050	0
532	20250102	121500	88618245	5050	5050	5050	5050	0
533	20250102	121400	88618245	5050	5050	5050	5050	0
534	20250102	121300	88618245	5050	5050	5050	5050	0
535	20250102	121200	88618245	5050	5050	5050	5050	0
536	20250102	121100	88618245	5050	5050	5050	5050	0
537	20250102	121000	88618245	5050	5050	5050	5050	0
538	20250102	120900	88618245	5050	5050	5050	5050	0
539	20250102	120800	88618245	5050	5050	5050	5050	0
540	20250102	120700	88618245	5050	5050	5050	5050	0
541	20250102	120600	88618245	5050	5050	5050	5050	0
542	20250102	120500	88618245	5050	5050	5050	5050	0
543	20250102	120400	88618245	5050	5050	5050	5050	0
544	20250102	120300	88618245	5050	5050	5050	5050	0
545	20250102	120200	88618245	5050	5050	5050	5050	0
546	20250102	120100	88618245	5050	5050	5050	5050	0
547	20250102	120000	88618245	5050	5050	5050	5050	0
548	20250102	115900	88618245	5050	5050	5050	5050	0
549	20250102	115800	88618245	5050	5050	5050	5050	0
550	20250102	115700	88618245	5050	5050	5050	5050	0
551	20250102	115600	88618245	5050	5050	5050	5050	0
552	20250102	115500	88618245	5050	5050	5050	5050	0
553	20250102	115400	88618245	5050	5050	5050	5050	0
554	20250102	115300	88618245	5050	5050	5050	5050	0
555	20250102	115200	88618245	5050	5050	5050	5050	500
556	20250102	115100	86093245	5050	5050	5050	5050	0
557	20250102	115000	86093245	5050	5050	5050	5050	0
558	20250102	114900	86093245	5050	5050	5050	5050	0
559	20250102	114800	86093245	5050	5050	5050	5050	0
560	20250102	114700	86093245	5050	5050	5050	5050	0
561	20250102	114600	86093245	5050	5050	5050	5050	0
562	20250102	114500	86093245	5050	5050	5050	5050	0
563	20250102	114400	86093245	5050	5050	5050	5050	0
564	20250102	114300	86093245	5050	5050	5050	5050	0
565	20250102	114200	86093245	5050	5050	5050	5050	0
566	20250102	114100	86093245	5050	5050	5050	5050	0
567	20250102	114000	86093245	5050	5050	5050	5050	0
568	20250102	113900	86093245	5050	5050	5050	5050	0
569	20250102	113800	86093245	5050	5050	5050	5050	0
570	20250102	113700	86093245	5050	5050	5050	5050	0
571	20250102	113600	86093245	5050	5050	5050	5050	0
572	20250102	113500	86093245	5050	5050	5050	5050	0
573	20250102	113400	86093245	5050	5050	5050	5050	0
574	20250102	113300	86093245	5050	5050	5050	5050	0
575	20250102	113200	86093245	5050	5050	5050	5050	0
576	20250102	113100	86093245	5050	5050	5050	5050	0
577	20250102	113000	86093245	5050	5050	5050	5050	0
578	20250102	112900	86093245	5050	5050	5050	5050	0
579	20250102	112800	86093245	5050	5050	5050	5050	0
580	20250102	112700	86093245	5050	5050	5050	5050	0
581	20250102	112600	86093245	5050	5050	5050	5050	1
582	20250102	112500	86088195	5030	5030	5030	5030	0
583	20250102	112400	86088195	5030	5030	5030	5030	0
584	20250102	112300	86088195	5030	5040	5040	5030	10
585	20250102	112200	86037885	5040	5040	5040	5040	0
586	20250102	112100	86037885	5040	5040	5040	5040	0
587	20250102	112000	86037885	5040	5040	5040	5040	2
588	20250102	111900	86027805	5040	5040	5040	5040	0
589	20250102	111800	86027805	5040	5040	5040	5040	0
590	20250102	111700	86027805	5040	5040	5040	5040	0
591	20250102	111600	86027805	5040	5040	5040	5040	0
592	20250102	111500	86027805	5040	5040	5040	5040	0
593	20250102	111400	86027805	5040	5040	5040	5040	0
594	20250102	111300	86027805	5040	5040	5040	5040	240
595	20250102	111200	84818205	5030	5030	5030	5030	0
596	20250102	111100	84818205	5030	5030	5030	5030	0
597	20250102	111000	84818205	5030	5030	5030	5030	0
598	20250102	110900	84818205	5030	5020	5030	5020	4989
599	20250102	110800	59763075	5020	5020	5020	5020	500
600	20250102	110700	57253075	5020	5020	5020	5020	0
601	20250102	110600	57253075	5020	5020	5020	5020	3000
602	20250102	110500	42193075	5020	5020	5020	5020	0
603	20250102	110400	42193075	5020	5020	5020	5020	0
604	20250102	110300	42193075	5020	5020	5020	5020	0
605	20250102	110200	42193075	5020	5020	5020	5020	0
606	20250102	110100	42193075	5020	5020	5020	5020	0
607	20250102	110000	42193075	5020	5020	5020	5020	0
608	20250102	105900	42193075	5020	5020	5020	5020	0
609	20250102	105800	42193075	5020	5020	5020	5020	0
610	20250102	105700	42193075	5020	5020	5020	5020	0
611	20250102	105600	42193075	5020	5020	5020	5020	0
612	20250102	105500	42193075	5020	5020	5020	5020	0
613	20250102	105400	42193075	5020	5020	5020	5020	1
614	20250102	105300	42188055	5020	5020	5020	5020	3
615	20250102	105200	42172995	5020	5020	5020	5020	5
616	20250102	105100	42147895	5020	5020	5020	5020	1
617	20250102	105000	42142875	5020	5020	5020	5020	0
618	20250102	104900	42142875	5020	5020	5020	5020	0
619	20250102	104800	42142875	5020	5020	5020	5020	0
620	20250102	104700	42142875	5020	5020	5020	5020	0
621	20250102	104600	42142875	5020	5020	5020	5020	0
622	20250102	104500	42142875	5020	5020	5020	5020	1
623	20250102	104400	42137855	4995	5010	5020	4995	36
624	20250102	104300	41957990	5020	5010	5020	5010	2
625	20250102	104200	41947960	5020	5020	5020	5020	0
626	20250102	104100	41947960	5020	5020	5020	5020	0
627	20250102	104000	41947960	5020	5020	5020	5020	0
628	20250102	103900	41947960	5020	5020	5020	5020	0
629	20250102	103800	41947960	5020	5020	5020	5020	0
630	20250102	103700	41947960	5020	5020	5020	5020	0
631	20250102	103600	41947960	5020	5020	5020	5020	0
632	20250102	103500	41947960	5020	5020	5020	5020	0
633	20250102	103400	41947960	5020	5020	5020	5020	0
634	20250102	103300	41947960	5020	5010	5020	5010	23
635	20250102	103200	41832710	5010	5000	5010	4995	6
636	20250102	103100	41802700	5010	5010	5010	5010	0
637	20250102	103000	41802700	5010	4980	5010	4980	204
638	20250102	102900	40780715	5010	5040	5040	4900	3523
639	20250102	102800	23499570	5050	5050	5050	4900	4596
640	20250102	102700	779690	5050	5050	5050	5050	10
641	20250102	102600	729190	5050	5050	5050	5050	0
642	20250102	102500	729190	5050	5050	5050	5050	29
643	20250102	102400	582740	5050	5050	5050	5050	0
644	20250102	102300	582740	5050	5050	5050	5050	0
645	20250102	102200	582740	5050	5050	5050	5050	0
646	20250102	102100	582740	5050	5050	5050	5050	0
647	20250102	102000	582740	5050	5050	5050	5050	0
648	20250102	101900	582740	5050	5050	5050	5050	0
649	20250102	101800	582740	5050	5050	5050	5050	2
650	20250102	101700	572640	5020	5020	5020	5020	0
651	20250102	101600	572640	5020	5020	5020	5020	0
652	20250102	101500	572640	5020	5020	5020	5020	0
653	20250102	101400	572640	5020	5020	5020	5020	62
654	20250102	101300	261400	5020	5020	5020	5020	0
655	20250102	101200	261400	5020	5020	5020	5020	0
656	20250102	101100	261400	5020	5020	5020	5020	0
657	20250102	101000	261400	5020	5020	5020	5020	13
658	20250102	100900	196140	5020	5020	5020	5020	27
659	20250102	100800	60600	5050	5050	5050	5050	0
660	20250102	100700	60600	5050	5050	5050	5050	0
661	20250102	100600	60600	5050	5050	5050	5050	0
662	20250102	100500	60600	5050	5050	5050	5050	0
663	20250102	100400	60600	5050	5050	5050	5050	0
664	20250102	100300	60600	5050	5050	5050	5050	0
665	20250102	100200	60600	5050	5050	5050	5050	0
666	20250102	100100	60600	5050	5050	5050	5050	0
667	20250102	100000	60600	5050	5050	5050	5050	12