KissMeData/317530/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211400	183909000	4985	4985	4985	4985	399
3	20250106	211300	183909000	4985	4985	4985	4985	0
4	20250106	211200	183909000	4985	4985	4985	4985	0
5	20250106	211100	183909000	4985	4985	4985	4985	0
6	20250106	211000	183909000	4985	4985	4985	4985	0
7	20250106	210900	183909000	4985	4985	4985	4985	0
8	20250106	210800	183909000	4985	4985	4985	4985	0
9	20250106	210700	183909000	4985	4985	4985	4985	0
10	20250106	210600	183909000	4985	4985	4985	4985	0
11	20250106	210500	183909000	4985	4985	4985	4985	0
12	20250106	210400	183909000	4985	4985	4985	4985	0
13	20250106	210300	183909000	4985	4985	4985	4985	0
14	20250106	210200	183909000	4985	4985	4985	4985	0
15	20250106	210100	183909000	4985	4985	4985	4985	0
16	20250106	210000	183909000	4985	4985	4985	4985	0
17	20250106	205900	183909000	4985	4985	4985	4985	0
18	20250106	205800	183909000	4985	4985	4985	4985	0
19	20250106	205700	183909000	4985	4985	4985	4985	0
20	20250106	205600	183909000	4985	4985	4985	4985	0
21	20250106	205500	183909000	4985	4985	4985	4985	0
22	20250106	205400	183909000	4985	4985	4985	4985	0
23	20250106	205300	183909000	4985	4985	4985	4985	0
24	20250106	205200	183909000	4985	4985	4985	4985	0
25	20250106	205100	183909000	4985	4985	4985	4985	0
26	20250106	205000	183909000	4985	4985	4985	4985	0
27	20250106	204900	183909000	4985	4985	4985	4985	0
28	20250106	204800	183909000	4985	4985	4985	4985	0
29	20250106	204700	183909000	4985	4985	4985	4985	0
30	20250106	204600	183909000	4985	4985	4985	4985	0
31	20250106	204500	183909000	4985	4985	4985	4985	0
32	20250106	204400	183909000	4985	4985	4985	4985	399
33	20250106	204300	183909000	4985	4985	4985	4985	0
34	20250106	204200	183909000	4985	4985	4985	4985	0
35	20250106	204100	183909000	4985	4985	4985	4985	0
36	20250106	204000	183909000	4985	4985	4985	4985	0
37	20250106	203900	183909000	4985	4985	4985	4985	0
38	20250106	203800	183909000	4985	4985	4985	4985	0
39	20250106	203700	183909000	4985	4985	4985	4985	0
40	20250106	203600	183909000	4985	4985	4985	4985	0
41	20250106	203500	183909000	4985	4985	4985	4985	0
42	20250106	203400	183909000	4985	4985	4985	4985	0
43	20250106	203300	183909000	4985	4985	4985	4985	0
44	20250106	203200	183909000	4985	4985	4985	4985	0
45	20250106	203100	183909000	4985	4985	4985	4985	0
46	20250106	203000	183909000	4985	4985	4985	4985	0
47	20250106	202900	183909000	4985	4985	4985	4985	0
48	20250106	202800	183909000	4985	4985	4985	4985	0
49	20250106	202700	183909000	4985	4985	4985	4985	0
50	20250106	202600	183909000	4985	4985	4985	4985	0
51	20250106	202500	183909000	4985	4985	4985	4985	0
52	20250106	202400	183909000	4985	4985	4985	4985	0
53	20250106	202300	183909000	4985	4985	4985	4985	0
54	20250106	202200	183909000	4985	4985	4985	4985	0
55	20250106	202100	183909000	4985	4985	4985	4985	0
56	20250106	202000	183909000	4985	4985	4985	4985	0
57	20250106	201900	183909000	4985	4985	4985	4985	0
58	20250106	201800	183909000	4985	4985	4985	4985	0
59	20250106	201700	183909000	4985	4985	4985	4985	0
60	20250106	201600	183909000	4985	4985	4985	4985	0
61	20250106	201500	183909000	4985	4985	4985	4985	0
62	20250106	201400	183909000	4985	4985	4985	4985	399
63	20250106	201300	183909000	4985	4985	4985	4985	0
64	20250106	201200	183909000	4985	4985	4985	4985	0
65	20250106	201100	183909000	4985	4985	4985	4985	0
66	20250106	201000	183909000	4985	4985	4985	4985	0
67	20250106	200900	183909000	4985	4985	4985	4985	0
68	20250106	200800	183909000	4985	4985	4985	4985	0
69	20250106	200700	183909000	4985	4985	4985	4985	0
70	20250106	200600	183909000	4985	4985	4985	4985	0
71	20250106	200500	183909000	4985	4985	4985	4985	0
72	20250106	200400	183909000	4985	4985	4985	4985	0
73	20250106	200300	183909000	4985	4985	4985	4985	0
74	20250106	200200	183909000	4985	4985	4985	4985	0
75	20250106	200100	183909000	4985	4985	4985	4985	0
76	20250106	200000	183909000	4985	4985	4985	4985	0
77	20250106	195900	183909000	4985	4985	4985	4985	0
78	20250106	195800	183909000	4985	4985	4985	4985	0
79	20250106	195700	183909000	4985	4985	4985	4985	0
80	20250106	195600	183909000	4985	4985	4985	4985	0
81	20250106	195500	183909000	4985	4985	4985	4985	0
82	20250106	195400	183909000	4985	4985	4985	4985	0
83	20250106	195300	183909000	4985	4985	4985	4985	0
84	20250106	195200	183909000	4985	4985	4985	4985	0
85	20250106	195100	183909000	4985	4985	4985	4985	0
86	20250106	195000	183909000	4985	4985	4985	4985	0
87	20250106	194900	183909000	4985	4985	4985	4985	0
88	20250106	194800	183909000	4985	4985	4985	4985	0
89	20250106	194700	183909000	4985	4985	4985	4985	0
90	20250106	194600	183909000	4985	4985	4985	4985	0
91	20250106	194500	183909000	4985	4985	4985	4985	0
92	20250106	194400	183909000	4985	4985	4985	4985	399
93	20250106	194300	183909000	4985	4985	4985	4985	0
94	20250106	194200	183909000	4985	4985	4985	4985	0
95	20250106	194100	183909000	4985	4985	4985	4985	0
96	20250106	194000	183909000	4985	4985	4985	4985	0
97	20250106	193900	183909000	4985	4985	4985	4985	0
98	20250106	193800	183909000	4985	4985	4985	4985	0
99	20250106	193700	183909000	4985	4985	4985	4985	0
100	20250106	193600	183909000	4985	4985	4985	4985	0
101	20250106	193500	183909000	4985	4985	4985	4985	0
102	20250106	193400	183909000	4985	4985	4985	4985	0
103	20250106	193300	183909000	4985	4985	4985	4985	0
104	20250106	193200	183909000	4985	4985	4985	4985	0
105	20250106	193100	183909000	4985	4985	4985	4985	0
106	20250106	193000	183909000	4985	4985	4985	4985	0
107	20250106	192900	183909000	4985	4985	4985	4985	0
108	20250106	192800	183909000	4985	4985	4985	4985	0
109	20250106	192700	183909000	4985	4985	4985	4985	0
110	20250106	192600	183909000	4985	4985	4985	4985	0
111	20250106	192500	183909000	4985	4985	4985	4985	0
112	20250106	192400	183909000	4985	4985	4985	4985	0
113	20250106	192300	183909000	4985	4985	4985	4985	0
114	20250106	192200	183909000	4985	4985	4985	4985	0
115	20250106	192100	183909000	4985	4985	4985	4985	0
116	20250106	192000	183909000	4985	4985	4985	4985	0
117	20250106	191900	183909000	4985	4985	4985	4985	0
118	20250106	191800	183909000	4985	4985	4985	4985	0
119	20250106	191700	183909000	4985	4985	4985	4985	0
120	20250106	191600	183909000	4985	4985	4985	4985	0
121	20250106	191500	183909000	4985	4985	4985	4985	0
122	20250106	191400	183909000	4985	4985	4985	4985	399
123	20250106	191300	183909000	4985	4985	4985	4985	0
124	20250106	191200	183909000	4985	4985	4985	4985	0
125	20250106	191100	183909000	4985	4985	4985	4985	0
126	20250106	191000	183909000	4985	4985	4985	4985	0
127	20250106	190900	183909000	4985	4985	4985	4985	0
128	20250106	190800	183909000	4985	4985	4985	4985	0
129	20250106	190700	183909000	4985	4985	4985	4985	0
130	20250106	190600	183909000	4985	4985	4985	4985	0
131	20250106	190500	183909000	4985	4985	4985	4985	0
132	20250106	190400	183909000	4985	4985	4985	4985	0
133	20250106	190300	183909000	4985	4985	4985	4985	0
134	20250106	190200	183909000	4985	4985	4985	4985	0
135	20250106	190100	183909000	4985	4985	4985	4985	0
136	20250106	190000	183909000	4985	4985	4985	4985	0
137	20250106	185900	183909000	4985	4985	4985	4985	0
138	20250106	185800	183909000	4985	4985	4985	4985	0
139	20250106	185700	183909000	4985	4985	4985	4985	0
140	20250106	185600	183909000	4985	4985	4985	4985	0
141	20250106	185500	183909000	4985	4985	4985	4985	0
142	20250106	185400	183909000	4985	4985	4985	4985	0
143	20250106	185300	183909000	4985	4985	4985	4985	0
144	20250106	185200	183909000	4985	4985	4985	4985	0
145	20250106	185100	183909000	4985	4985	4985	4985	0
146	20250106	185000	183909000	4985	4985	4985	4985	0
147	20250106	184900	183909000	4985	4985	4985	4985	0
148	20250106	184800	183909000	4985	4985	4985	4985	0
149	20250106	184700	183909000	4985	4985	4985	4985	0
150	20250106	184600	183909000	4985	4985	4985	4985	0
151	20250106	184500	183909000	4985	4985	4985	4985	0
152	20250106	184400	183909000	4985	4985	4985	4985	399
153	20250106	184300	183909000	4985	4985	4985	4985	0
154	20250106	184200	183909000	4985	4985	4985	4985	0
155	20250106	184100	183909000	4985	4985	4985	4985	0
156	20250106	184000	183909000	4985	4985	4985	4985	0
157	20250106	183900	183909000	4985	4985	4985	4985	0
158	20250106	183800	183909000	4985	4985	4985	4985	0
159	20250106	183700	183909000	4985	4985	4985	4985	0
160	20250106	183600	183909000	4985	4985	4985	4985	0
161	20250106	183500	183909000	4985	4985	4985	4985	0
162	20250106	183400	183909000	4985	4985	4985	4985	0
163	20250106	183300	183909000	4985	4985	4985	4985	0
164	20250106	183200	183909000	4985	4985	4985	4985	0
165	20250106	183100	183909000	4985	4985	4985	4985	0
166	20250106	183000	183909000	4985	4985	4985	4985	0
167	20250106	182900	183909000	4985	4985	4985	4985	0
168	20250106	182800	183909000	4985	4985	4985	4985	0
169	20250106	182700	183909000	4985	4985	4985	4985	0
170	20250106	182600	183909000	4985	4985	4985	4985	0
171	20250106	182500	183909000	4985	4985	4985	4985	0
172	20250106	182400	183909000	4985	4985	4985	4985	0
173	20250106	182300	183909000	4985	4985	4985	4985	0
174	20250106	182200	183909000	4985	4985	4985	4985	0
175	20250106	182100	183909000	4985	4985	4985	4985	0
176	20250106	182000	183909000	4985	4985	4985	4985	0
177	20250106	181900	183909000	4985	4985	4985	4985	0
178	20250106	181800	183909000	4985	4985	4985	4985	0
179	20250106	181700	183909000	4985	4985	4985	4985	0
180	20250106	181600	183909000	4985	4985	4985	4985	0
181	20250106	181500	183909000	4985	4985	4985	4985	0
182	20250106	181400	183909000	4985	4985	4985	4985	399
183	20250106	181300	183909000	4985	4985	4985	4985	0
184	20250106	181200	183909000	4985	4985	4985	4985	0
185	20250106	181100	183909000	4985	4985	4985	4985	0
186	20250106	181000	183909000	4985	4985	4985	4985	0
187	20250106	180900	183909000	4985	4985	4985	4985	0
188	20250106	180800	183909000	4985	4985	4985	4985	0
189	20250106	180700	183909000	4985	4985	4985	4985	0
190	20250106	180600	183909000	4985	4985	4985	4985	0
191	20250106	180500	183909000	4985	4985	4985	4985	0
192	20250106	180400	183909000	4985	4985	4985	4985	0
193	20250106	180300	183909000	4985	4985	4985	4985	0
194	20250106	180200	183909000	4985	4985	4985	4985	0
195	20250106	180100	183909000	4985	4985	4985	4985	0
196	20250106	180000	183909000	4985	4985	4985	4985	0
197	20250106	175900	183909000	4985	4985	4985	4985	0
198	20250106	175800	183909000	4985	4985	4985	4985	0
199	20250106	175700	183909000	4985	4985	4985	4985	0
200	20250106	175600	183909000	4985	4985	4985	4985	0
201	20250106	175500	183909000	4985	4985	4985	4985	0
202	20250106	175400	183909000	4985	4985	4985	4985	0
203	20250106	175300	183909000	4985	4985	4985	4985	0
204	20250106	175200	183909000	4985	4985	4985	4985	0
205	20250106	175100	183909000	4985	4985	4985	4985	0
206	20250106	175000	183909000	4985	4985	4985	4985	0
207	20250106	174900	183909000	4985	4985	4985	4985	0
208	20250106	174800	183909000	4985	4985	4985	4985	0
209	20250106	174700	183909000	4985	4985	4985	4985	0
210	20250106	174600	183909000	4985	4985	4985	4985	0
211	20250106	174500	183909000	4985	4985	4985	4985	0
212	20250106	174400	183909000	4985	4985	4985	4985	399
213	20250106	174300	183909000	4985	4985	4985	4985	0
214	20250106	174200	183909000	4985	4985	4985	4985	0
215	20250106	174100	183909000	4985	4985	4985	4985	0
216	20250106	174000	183909000	4985	4985	4985	4985	0
217	20250106	173900	183909000	4985	4985	4985	4985	0
218	20250106	173800	183909000	4985	4985	4985	4985	0
219	20250106	173700	183909000	4985	4985	4985	4985	0
220	20250106	173600	183909000	4985	4985	4985	4985	0
221	20250106	173500	183909000	4985	4985	4985	4985	0
222	20250106	173400	183909000	4985	4985	4985	4985	0
223	20250106	173300	183909000	4985	4985	4985	4985	0
224	20250106	173200	183909000	4985	4985	4985	4985	0
225	20250106	173100	183909000	4985	4985	4985	4985	0
226	20250106	173000	183909000	4985	4985	4985	4985	0
227	20250106	172900	183909000	4985	4985	4985	4985	0
228	20250106	172800	183909000	4985	4985	4985	4985	0
229	20250106	172700	183909000	4985	4985	4985	4985	0
230	20250106	172600	183909000	4985	4985	4985	4985	0
231	20250106	172500	183909000	4985	4985	4985	4985	0
232	20250106	172400	183909000	4985	4985	4985	4985	0
233	20250106	172300	183909000	4985	4985	4985	4985	0
234	20250106	172200	183909000	4985	4985	4985	4985	0
235	20250106	172100	183909000	4985	4985	4985	4985	0
236	20250106	172000	183909000	4985	4985	4985	4985	0
237	20250106	171900	183909000	4985	4985	4985	4985	0
238	20250106	171800	183909000	4985	4985	4985	4985	0
239	20250106	171700	183909000	4985	4985	4985	4985	0
240	20250106	171600	183909000	4985	4985	4985	4985	0
241	20250106	171500	183909000	4985	4985	4985	4985	0
242	20250106	171400	183909000	4985	4985	4985	4985	399
243	20250106	171300	183909000	4985	4985	4985	4985	0
244	20250106	171200	183909000	4985	4985	4985	4985	0
245	20250106	171100	183909000	4985	4985	4985	4985	0
246	20250106	171000	183909000	4985	4985	4985	4985	0
247	20250106	170900	183909000	4985	4985	4985	4985	0
248	20250106	170800	183909000	4985	4985	4985	4985	0
249	20250106	170700	183909000	4985	4985	4985	4985	0
250	20250106	170600	183909000	4985	4985	4985	4985	0
251	20250106	170500	183909000	4985	4985	4985	4985	0
252	20250106	170400	183909000	4985	4985	4985	4985	0
253	20250106	170300	183909000	4985	4985	4985	4985	0
254	20250106	170200	183909000	4985	4985	4985	4985	0
255	20250106	170100	183909000	4985	4985	4985	4985	0
256	20250106	170000	183909000	4985	4985	4985	4985	0
257	20250106	165900	183909000	4985	4985	4985	4985	0
258	20250106	165800	183909000	4985	4985	4985	4985	0
259	20250106	165700	183909000	4985	4985	4985	4985	0
260	20250106	165600	183909000	4985	4985	4985	4985	0
261	20250106	165500	183909000	4985	4985	4985	4985	0
262	20250106	165400	183909000	4985	4985	4985	4985	0
263	20250106	165300	183909000	4985	4985	4985	4985	0
264	20250106	165200	183909000	4985	4985	4985	4985	0
265	20250106	165100	183909000	4985	4985	4985	4985	0
266	20250106	165000	183909000	4985	4985	4985	4985	0
267	20250106	164900	183909000	4985	4985	4985	4985	0
268	20250106	164800	183909000	4985	4985	4985	4985	0
269	20250106	164700	183909000	4985	4985	4985	4985	0
270	20250106	164600	183909000	4985	4985	4985	4985	0
271	20250106	164500	183909000	4985	4985	4985	4985	0
272	20250106	164400	183909000	4985	4985	4985	4985	399
273	20250106	164300	183909000	4985	4985	4985	4985	0
274	20250106	164200	183909000	4985	4985	4985	4985	0
275	20250106	164100	183909000	4985	4985	4985	4985	0
276	20250106	164000	183909000	4985	4985	4985	4985	0
277	20250106	163900	183909000	4985	4985	4985	4985	0
278	20250106	163800	183909000	4985	4985	4985	4985	0
279	20250106	163700	183909000	4985	4985	4985	4985	0
280	20250106	163600	183909000	4985	4985	4985	4985	0
281	20250106	163500	183909000	4985	4985	4985	4985	0
282	20250106	163400	183909000	4985	4985	4985	4985	0
283	20250106	163300	183909000	4985	4985	4985	4985	0
284	20250106	163200	183909000	4985	4985	4985	4985	0
285	20250106	163100	183909000	4985	4985	4985	4985	0
286	20250106	163000	183909000	4985	4985	4985	4985	0
287	20250106	162900	183909000	4985	4985	4985	4985	0
288	20250106	162800	183909000	4985	4985	4985	4985	0
289	20250106	162700	183909000	4985	4985	4985	4985	0
290	20250106	162600	183909000	4985	4985	4985	4985	0
291	20250106	162500	183909000	4985	4985	4985	4985	0
292	20250106	162400	183909000	4985	4985	4985	4985	0
293	20250106	162300	183909000	4985	4985	4985	4985	0
294	20250106	162200	183909000	4985	4985	4985	4985	0
295	20250106	162100	183909000	4985	4985	4985	4985	0
296	20250106	162000	183909000	4985	4985	4985	4985	0
297	20250106	161900	183909000	4985	4985	4985	4985	0
298	20250106	161800	183909000	4985	4985	4985	4985	0
299	20250106	161700	183909000	4985	4985	4985	4985	0
300	20250106	161600	183909000	4985	4985	4985	4985	0
301	20250106	161500	183909000	4985	4985	4985	4985	0
302	20250106	161400	183909000	4985	4985	4985	4985	399
303	20250106	161300	183909000	4985	4985	4985	4985	0
304	20250106	161200	183909000	4985	4985	4985	4985	0
305	20250106	161100	183909000	4985	4985	4985	4985	0
306	20250106	161000	183909000	4985	4985	4985	4985	0
307	20250106	160900	183909000	4985	4985	4985	4985	0
308	20250106	160800	183909000	4985	4985	4985	4985	0
309	20250106	160700	183909000	4985	4985	4985	4985	0
310	20250106	160600	183909000	4985	4985	4985	4985	0
311	20250106	160500	183909000	4985	4985	4985	4985	0
312	20250106	160400	183909000	4985	4985	4985	4985	0
313	20250106	160300	183909000	4985	4985	4985	4985	0
314	20250106	160200	183909000	4985	4985	4985	4985	0
315	20250106	160100	183909000	4985	4985	4985	4985	0
316	20250106	160000	183909000	4985	4985	4985	4985	0
317	20250106	155900	183909000	4985	4985	4985	4985	0
318	20250106	155800	183909000	4985	4985	4985	4985	0
319	20250106	155700	183909000	4985	4985	4985	4985	0
320	20250106	155600	183909000	4985	4985	4985	4985	0
321	20250106	155500	183909000	4985	4985	4985	4985	0
322	20250106	155400	183909000	4985	4985	4985	4985	0
323	20250106	155300	183909000	4985	4985	4985	4985	0
324	20250106	155200	183909000	4985	4985	4985	4985	0
325	20250106	155100	183909000	4985	4985	4985	4985	0
326	20250106	155000	183909000	4985	4985	4985	4985	0
327	20250106	154900	183909000	4985	4985	4985	4985	0
328	20250106	154800	183909000	4985	4985	4985	4985	0
329	20250106	154700	183909000	4985	4985	4985	4985	0
330	20250106	154600	183909000	4985	4985	4985	4985	0
331	20250106	154500	183909000	4985	4985	4985	4985	0
332	20250106	154400	183909000	4985	4985	4985	4985	399
333	20250106	154300	183909000	4985	4985	4985	4985	0
334	20250106	154200	183909000	4985	4985	4985	4985	0
335	20250106	154100	183909000	4985	4985	4985	4985	0
336	20250106	154000	183909000	4985	4985	4985	4985	0
337	20250106	153900	183909000	4985	4985	4985	4985	0
338	20250106	153800	183909000	4985	4985	4985	4985	0
339	20250106	153700	183909000	4985	4985	4985	4985	0
340	20250106	153600	183909000	4985	4985	4985	4985	0
341	20250106	153500	183909000	4985	4985	4985	4985	0
342	20250106	153400	183909000	4985	4985	4985	4985	0
343	20250106	153300	183909000	4985	4985	4985	4985	0
344	20250106	153200	183909000	4985	4985	4985	4985	0
345	20250106	153100	183909000	4985	4985	4985	4985	0
346	20250106	153000	183909000	4985	4985	4985	4985	399
347	20250106	152900	181919985	4990	4990	4990	4990	0
348	20250106	152800	181919985	4990	4990	4990	4990	0
349	20250106	152700	181919985	4990	4990	4990	4990	0
350	20250106	152600	181919985	4990	4990	4990	4990	0
351	20250106	152500	181919985	4990	4990	4990	4990	0
352	20250106	152400	181919985	4990	4990	4990	4990	0
353	20250106	152300	181919985	4990	4990	4990	4990	0
354	20250106	152200	181919985	4990	4990	4990	4990	0
355	20250106	152100	181919985	4990	4990	4990	4990	0
356	20250106	152000	181919985	4990	4990	4990	4990	0
357	20250106	151900	181919985	4990	4995	4995	4990	59
358	20250106	151800	181625450	4995	4995	4995	4995	50
359	20250106	151700	181375700	4995	4995	4995	4995	0
360	20250106	151600	181375700	4995	4995	4995	4995	22
361	20250106	151500	181265810	4990	4990	4990	4990	0
362	20250106	151400	181265810	4990	4990	4990	4990	0
363	20250106	151300	181265810	4990	4990	4990	4990	0
364	20250106	151200	181265810	4990	4990	4990	4990	1
365	20250106	151100	181260820	4990	4990	4990	4990	0
366	20250106	151000	181260820	4990	4990	4990	4990	0
367	20250106	150900	181260820	4990	4995	4995	4990	6
368	20250106	150800	181230860	4990	4990	4990	4990	0
369	20250106	150700	181230860	4990	4990	4990	4990	0
370	20250106	150600	181230860	4990	4990	4990	4990	1
371	20250106	150500	181225870	4985	4985	4985	4985	0
372	20250106	150400	181225870	4985	4985	4985	4985	106
373	20250106	150300	180697460	4995	4995	4995	4995	0
374	20250106	150200	180697460	4995	4995	4995	4995	0
375	20250106	150100	180697460	4995	4995	4995	4995	0
376	20250106	150000	180697460	4995	4995	4995	4995	210
377	20250106	145900	179648510	4995	5000	5000	4995	305
378	20250106	145800	178125025	5010	5010	5010	5010	4
379	20250106	145700	178104985	5020	5020	5020	5020	0
380	20250106	145600	178104985	5020	5020	5020	5020	0
381	20250106	145500	178104985	5020	5020	5020	5020	10
382	20250106	145400	178054785	5030	5030	5030	5030	0
383	20250106	145300	178054785	5030	5020	5030	5020	600
384	20250106	145200	175038705	5020	5020	5020	5020	0
385	20250106	145100	175038705	5020	5020	5020	5020	206
386	20250106	145000	174004585	4995	4995	4995	4995	0
387	20250106	144900	174004585	4995	5000	5000	4995	102
388	20250106	144800	173494595	5000	5000	5000	5000	0
389	20250106	144700	173494595	5000	5000	5000	5000	0
390	20250106	144600	173494595	5000	5000	5000	5000	0
391	20250106	144500	173494595	5000	5000	5000	5000	0
392	20250106	144400	173494595	5000	5000	5000	5000	0
393	20250106	144300	173494595	5000	5000	5000	5000	10
394	20250106	144200	173444595	5000	5020	5020	5000	2046
395	20250106	144100	163212425	5010	5010	5010	5010	0
396	20250106	144000	163212425	5010	5010	5010	5010	0
397	20250106	143900	163212425	5010	5010	5010	5010	0
398	20250106	143800	163212425	5010	5010	5010	5010	0
399	20250106	143700	163212425	5010	5010	5010	5010	0
400	20250106	143600	163212425	5010	5010	5010	5010	5
401	20250106	143500	163187375	5010	5010	5010	5010	0
402	20250106	143400	163187375	5010	5010	5010	5010	60
403	20250106	143300	162886775	5010	5010	5010	5010	0
404	20250106	143200	162886775	5010	5010	5010	5010	0
405	20250106	143100	162886775	5010	5010	5010	5010	0
406	20250106	143000	162886775	5010	5010	5010	5010	0
407	20250106	142900	162886775	5010	5010	5010	5010	0
408	20250106	142800	162886775	5010	5010	5010	5010	0
409	20250106	142700	162886775	5010	5010	5010	5010	0
410	20250106	142600	162886775	5010	5010	5010	5010	0
411	20250106	142500	162886775	5010	5010	5010	5010	2
412	20250106	142400	162876755	5010	5010	5010	5010	0
413	20250106	142300	162876755	5010	5010	5010	5010	0
414	20250106	142200	162876755	5010	5010	5010	5010	10
415	20250106	142100	162826655	5010	5010	5010	5010	0
416	20250106	142000	162826655	5010	5010	5010	5010	0
417	20250106	141900	162826655	5010	5010	5010	5010	2
418	20250106	141800	162816635	5010	5010	5010	5010	0
419	20250106	141700	162816635	5010	5010	5010	5010	0
420	20250106	141600	162816635	5010	5010	5010	5010	25
421	20250106	141500	162691385	5000	5010	5010	5000	114
422	20250106	141400	162121245	5010	5010	5010	5010	0
423	20250106	141300	162121245	5010	5010	5010	5010	0
424	20250106	141200	162121245	5010	5010	5010	5010	0
425	20250106	141100	162121245	5010	5010	5010	5010	4
426	20250106	141000	162101205	5010	5010	5010	5010	0
427	20250106	140900	162101205	5010	5010	5010	5010	0
428	20250106	140800	162101205	5010	5010	5010	5010	0
429	20250106	140700	162101205	5010	5010	5010	5010	0
430	20250106	140600	162101205	5010	5010	5010	5010	5
431	20250106	140500	162076155	5010	5010	5010	5010	0
432	20250106	140400	162076155	5010	5010	5010	5010	55
433	20250106	140300	161800605	5010	5010	5010	5010	0
434	20250106	140200	161800605	5010	5010	5010	5010	0
435	20250106	140100	161800605	5010	5010	5010	5010	0
436	20250106	140000	161800605	5010	5010	5010	5010	0
437	20250106	135900	161800605	5010	5010	5010	5010	0
438	20250106	135800	161800605	5010	5010	5010	5010	0
439	20250106	135700	161800605	5010	5010	5010	5010	0
440	20250106	135600	161800605	5010	5020	5020	5010	8
441	20250106	135500	161760485	5020	5020	5020	5020	0
442	20250106	135400	161760485	5020	5020	5020	5020	0
443	20250106	135300	161760485	5020	5020	5020	5020	0
444	20250106	135200	161760485	5020	5020	5020	5020	0
445	20250106	135100	161760485	5020	5020	5020	5020	0
446	20250106	135000	161760485	5020	5020	5020	5020	0
447	20250106	134900	161760485	5020	5020	5020	5020	0
448	20250106	134800	161760485	5020	5020	5020	5020	0
449	20250106	134700	161760485	5020	5020	5020	5020	0
450	20250106	134600	161760485	5020	5020	5020	5020	0
451	20250106	134500	161760485	5020	5020	5020	5020	0
452	20250106	134400	161760485	5020	5020	5020	5020	0
453	20250106	134300	161760485	5020	5020	5020	5020	0
454	20250106	134200	161760485	5020	5000	5020	5000	20
455	20250106	134100	161660465	5000	5000	5000	5000	11
456	20250106	134000	161605465	5000	5000	5000	5000	0
457	20250106	133900	161605465	5000	5000	5000	5000	0
458	20250106	133800	161605465	5000	5000	5000	5000	14
459	20250106	133700	161535465	5020	5020	5020	5020	0
460	20250106	133600	161535465	5020	5020	5020	5020	8
461	20250106	133500	161495305	5030	5010	5030	5010	100
462	20250106	133400	160992345	5030	5030	5030	5030	0
463	20250106	133300	160992345	5030	5030	5030	5030	0
464	20250106	133200	160992345	5030	5030	5030	5030	0
465	20250106	133100	160992345	5030	5030	5030	5030	0
466	20250106	133000	160992345	5030	5010	5030	5010	15
467	20250106	132900	160917055	5000	5000	5000	5000	0
468	20250106	132800	160917055	5000	5000	5000	5000	0
469	20250106	132700	160917055	5000	4995	5000	4995	11
470	20250106	132600	160862070	4990	4990	4990	4990	10
471	20250106	132500	160812170	4970	4970	4970	4970	0
472	20250106	132400	160812170	4970	4970	4970	4970	4
473	20250106	132300	160792290	4985	4985	4985	4985	10
474	20250106	132200	160742440	4995	4995	4995	4995	0
475	20250106	132100	160742440	4995	4995	4995	4995	0
476	20250106	132000	160742440	4995	4995	4995	4995	0
477	20250106	131900	160742440	4995	4995	4995	4995	0
478	20250106	131800	160742440	4995	4995	4995	4995	0
479	20250106	131700	160742440	4995	4995	4995	4995	0
480	20250106	131600	160742440	4995	4960	5010	4960	76
481	20250106	131500	160364945	4955	4955	4955	4955	253
482	20250106	131400	159111330	4955	4955	4955	4955	130
483	20250106	131300	158467180	4955	4955	4955	4955	7
484	20250106	131200	158432495	4955	4955	4955	4955	3
485	20250106	131100	158417630	4950	4955	4955	4950	308
486	20250106	131000	156892990	4955	4955	4955	4955	3
487	20250106	130900	156878125	4955	4955	4955	4955	0
488	20250106	130800	156878125	4955	4955	4955	4955	0
489	20250106	130700	156878125	4955	4955	4955	4955	0
490	20250106	130600	156878125	4955	4960	4960	4955	4
491	20250106	130500	156858300	4960	4960	4960	4960	1
492	20250106	130400	156853340	4945	4940	4945	4940	60
493	20250106	130300	156556925	4930	4930	4930	4930	31
494	20250106	130200	156404095	4930	4930	4930	4930	1
495	20250106	130100	156399165	4925	4930	4930	4925	20
496	20250106	130000	156300615	4930	4930	4930	4930	2
497	20250106	125900	156290755	4905	4905	4905	4905	3
498	20250106	125800	156276040	4905	4920	4920	4905	300
499	20250106	125700	154802605	4930	4935	4935	4930	205
500	20250106	125600	153791455	4935	4940	4940	4935	5
501	20250106	125500	153766775	4920	4965	4980	4920	7225
502	20250106	125400	118000500	4980	4980	4980	4980	0
503	20250106	125300	118000500	4980	4980	4980	4980	5
504	20250106	125200	117975600	4980	4980	4980	4980	0
505	20250106	125100	117975600	4980	4980	4980	4980	0
506	20250106	125000	117975600	4980	4980	4980	4980	0
507	20250106	124900	117975600	4980	4980	4980	4980	0
508	20250106	124800	117975600	4980	4970	4980	4970	2
509	20250106	124700	117965650	4970	4970	4970	4970	0
510	20250106	124600	117965650	4970	4975	4975	4970	25
511	20250106	124500	117841325	4980	4980	4980	4980	0
512	20250106	124400	117841325	4980	4980	4980	4980	0
513	20250106	124300	117841325	4980	4980	4980	4980	100
514	20250106	124200	117343325	4965	4980	4980	4965	1712
515	20250106	124100	108835460	4990	4990	4990	4990	1
516	20250106	124000	108830470	4980	4980	4980	4980	0
517	20250106	123900	108830470	4980	4980	4980	4980	18
518	20250106	123800	108740830	4980	4980	4980	4980	428
519	20250106	123700	106609390	4980	4980	4980	4980	1
520	20250106	123600	106604410	4980	4980	4980	4980	4
521	20250106	123500	106584490	4980	4980	4980	4980	4
522	20250106	123400	106564570	5000	5000	5000	5000	0
523	20250106	123300	106564570	5000	5000	5000	5000	0
524	20250106	123200	106564570	5000	5000	5000	5000	1
525	20250106	123100	106559570	5000	5000	5000	5000	1
526	20250106	123000	106554570	5000	5000	5000	5000	0
527	20250106	122900	106554570	5000	5000	5000	5000	1
528	20250106	122800	106549570	4975	4975	4975	4975	0
529	20250106	122700	106549570	4975	4975	4975	4975	0
530	20250106	122600	106549570	4975	4975	4975	4975	0
531	20250106	122500	106549570	4975	4975	4975	4975	0
532	20250106	122400	106549570	4975	4975	4975	4975	50
533	20250106	122300	106300820	5010	5010	5010	5010	0
534	20250106	122200	106300820	5010	5010	5010	5010	0
535	20250106	122100	106300820	5010	5010	5010	5010	0
536	20250106	122000	106300820	5010	5010	5010	5010	0
537	20250106	121900	106300820	5010	5010	5010	5010	1
538	20250106	121800	106295810	4975	4975	4975	4975	275
539	20250106	121700	104927685	4980	4980	4980	4980	1
540	20250106	121600	104922705	5000	5010	5010	5000	5
541	20250106	121500	104897695	4975	4975	4975	4975	0
542	20250106	121400	104897695	4975	4975	4975	4975	0
543	20250106	121300	104897695	4975	4975	4975	4975	0
544	20250106	121200	104897695	4975	4975	4975	4975	0
545	20250106	121100	104897695	4975	4975	4975	4975	0
546	20250106	121000	104897695	4975	4975	4975	4975	137
547	20250106	120900	104216120	4975	4975	4975	4975	0
548	20250106	120800	104216120	4975	4975	4975	4975	70
549	20250106	120700	103867870	4975	4975	4975	4975	50
550	20250106	120600	103619120	5000	5010	5010	5000	5
551	20250106	120500	103594110	4975	4975	4975	4975	0
552	20250106	120400	103594110	4975	4975	4975	4975	0
553	20250106	120300	103594110	4975	4975	4975	4975	0
554	20250106	120200	103594110	4975	4975	4975	4975	16
555	20250106	120100	103514510	4965	4965	4965	4965	0
556	20250106	120000	103514510	4965	4995	4995	4965	2000
557	20250106	115900	93549825	4995	4995	4995	4995	0
558	20250106	115800	93549825	4995	4995	4995	4995	0
559	20250106	115700	93549825	4995	4995	4995	4995	35
560	20250106	115600	93375000	5000	5000	5000	5000	10
561	20250106	115500	93325000	5030	5030	5030	5030	0
562	20250106	115400	93325000	5030	5010	5030	5010	54
563	20250106	115300	93053780	5000	5000	5000	5000	0
564	20250106	115200	93053780	5000	5000	5000	5000	0
565	20250106	115100	93053780	5000	5000	5000	5000	309
566	20250106	115000	91508780	4995	4995	4995	4995	0
567	20250106	114900	91508780	4995	4995	4995	4995	0
568	20250106	114800	91508780	4995	4995	4995	4995	0
569	20250106	114700	91508780	4995	4995	4995	4995	0
570	20250106	114600	91508780	4995	4995	4995	4995	1
571	20250106	114500	91503785	4995	4995	4995	4995	12
572	20250106	114400	91443845	4995	4995	4995	4995	0
573	20250106	114300	91443845	4995	4995	4995	4995	7
574	20250106	114200	91408880	4990	4990	4990	4990	0
575	20250106	114100	91408880	4990	4990	4990	4990	0
576	20250106	114000	91408880	4990	4995	4995	4990	34
577	20250106	113900	91239195	4995	4995	4995	4995	3
578	20250106	113800	91224210	4990	4990	4990	4990	0
579	20250106	113700	91224210	4990	4995	4995	4990	105
580	20250106	113600	90699760	4985	4995	4995	4985	94
581	20250106	113500	90230700	4995	4995	4995	4995	0
582	20250106	113400	90230700	4995	4995	4995	4995	1
583	20250106	113300	90225705	4995	4995	4995	4995	0
584	20250106	113200	90225705	4995	4995	4995	4995	61
585	20250106	113100	89921010	4995	4995	4995	4995	1
586	20250106	113000	89916015	4990	4990	4990	4990	0
587	20250106	112900	89916015	4990	4990	4990	4990	0
588	20250106	112800	89916015	4990	4990	4990	4990	0
589	20250106	112700	89916015	4990	4990	4990	4990	0
590	20250106	112600	89916015	4990	4990	4990	4990	0
591	20250106	112500	89916015	4990	4990	4990	4990	3
592	20250106	112400	89901045	4990	4990	4990	4990	0
593	20250106	112300	89901045	4990	4990	4990	4990	0
594	20250106	112200	89901045	4990	4990	4990	4990	12
595	20250106	112100	89841165	4995	4995	4995	4995	0
596	20250106	112000	89841165	4995	4995	4995	4995	0
597	20250106	111900	89841165	4995	4995	4995	4995	4
598	20250106	111800	89821185	5000	5000	5000	5000	0
599	20250106	111700	89821185	5000	5000	5000	5000	0
600	20250106	111600	89821185	5000	5000	5000	5000	1
601	20250106	111500	89816185	4995	4995	4995	4995	0
602	20250106	111400	89816185	4995	4995	4995	4995	0
603	20250106	111300	89816185	4995	4995	4995	4995	20
604	20250106	111200	89716285	5000	5000	5000	5000	0
605	20250106	111100	89716285	5000	5000	5000	5000	1
606	20250106	111000	89711285	4990	4990	4990	4990	0
607	20250106	110900	89711285	4990	4990	4990	4990	37
608	20250106	110800	89526655	4990	4990	4990	4990	0
609	20250106	110700	89526655	4990	4990	4990	4990	0
610	20250106	110600	89526655	4990	4990	4990	4990	0
611	20250106	110500	89526655	4990	4990	4990	4990	0
612	20250106	110400	89526655	4990	4990	4990	4990	0
613	20250106	110300	89526655	4990	4995	4995	4990	100
614	20250106	110200	89027355	5000	5000	5000	5000	0
615	20250106	110100	89027355	5000	5000	5000	5000	0
616	20250106	110000	89027355	5000	5000	5000	5000	0
617	20250106	105900	89027355	5000	5000	5000	5000	0
618	20250106	105800	89027355	5000	5000	5000	5000	0
619	20250106	105700	89027355	5000	5000	5000	5000	10
620	20250106	105600	88977355	5000	4995	5000	4995	905
621	20250106	105500	84456430	4990	4990	4990	4990	0
622	20250106	105400	84456430	4990	4990	4990	4990	0
623	20250106	105300	84456430	4990	4990	4990	4990	3
624	20250106	105200	84441460	4990	4995	4995	4990	7
625	20250106	105100	84406525	4995	4995	4995	4995	0
626	20250106	105000	84406525	4995	5000	5000	4995	31
627	20250106	104900	84251580	5000	5000	5000	5000	0
628	20250106	104800	84251580	5000	5000	5000	5000	14
629	20250106	104700	84181580	5000	5000	5000	5000	36
630	20250106	104600	84001580	5000	5000	5000	5000	791
631	20250106	104500	80046580	5000	5020	5020	5000	849
632	20250106	104400	75801020	5020	5030	5030	5020	25
633	20250106	104300	75675450	5040	5040	5040	5040	0
634	20250106	104200	75675450	5040	5040	5040	5040	13
635	20250106	104100	75609930	5040	5040	5040	5040	3
636	20250106	104000	75594810	5050	5050	5050	5050	0
637	20250106	103900	75594810	5050	5050	5050	5050	0
638	20250106	103800	75594810	5050	5050	5050	5050	0
639	20250106	103700	75594810	5050	5050	5050	5050	0
640	20250106	103600	75594810	5050	5050	5050	5050	0
641	20250106	103500	75594810	5050	5050	5050	5050	0
642	20250106	103400	75594810	5050	5050	5050	5050	10
643	20250106	103300	75544310	5050	5050	5050	5050	7
644	20250106	103200	75508960	5050	5050	5050	5050	15
645	20250106	103100	75433210	5050	5050	5050	5050	0
646	20250106	103000	75433210	5050	5050	5050	5050	0
647	20250106	102900	75433210	5050	5050	5050	5050	100
648	20250106	102800	74928210	5040	5040	5040	5040	76
649	20250106	102700	74545170	5060	5060	5060	5060	0
650	20250106	102600	74545170	5060	5060	5060	5060	0
651	20250106	102500	74545170	5060	5060	5060	5060	0
652	20250106	102400	74545170	5060	5060	5060	5060	1
653	20250106	102300	74540110	5090	5090	5090	5090	0
654	20250106	102200	74540110	5090	5090	5090	5090	0
655	20250106	102100	74540110	5090	5090	5090	5090	0
656	20250106	102000	74540110	5090	5090	5090	5090	0
657	20250106	101900	74540110	5090	5090	5090	5090	0
658	20250106	101800	74540110	5090	5030	5090	5030	383
659	20250106	101700	72607860	5030	5030	5030	5030	0
660	20250106	101600	72607860	5030	5030	5030	5030	1
661	20250106	101500	72602830	5030	5030	5030	5030	1
662	20250106	101400	72597800	5020	5020	5020	5020	0
663	20250106	101300	72597800	5020	5020	5020	5020	0
664	20250106	101200	72597800	5020	5020	5020	5020	119
665	20250106	101100	72000420	5020	5020	5020	5020	2
666	20250106	101000	71990380	5020	5030	5030	5020	200
667	20250106	100900	70986370	5020	5020	5020	5020	1
668	20250106	100800	70981350	5020	5000	5020	5000	169
669	20250106	100700	70136310	5000	4995	5000	4995	531
670	20250106	100600	67482960	4995	4995	4995	4995	100
671	20250106	100500	66983460	4995	4995	4995	4995	1
672	20250106	100400	66978465	4960	4970	4970	4960	105
673	20250106	100300	66457200	4995	4995	4995	4995	1
674	20250106	100200	66452205	5000	5000	5000	5000	1
675	20250106	100100	66447205	5000	4985	5000	4970	241
676	20250106	100000	65247365	4990	4990	4990	4990	0
677	20250106	095900	65247365	4990	4990	4990	4990	454
678	20250106	095800	62981905	4990	5000	5000	4990	194
679	20250106	095700	62013260	4995	5000	5000	4995	401
680	20250106	095600	60008300	5000	5030	5030	5000	201
681	20250106	095500	59003270	5000	5020	5020	5000	223
682	20250106	095400	57885680	5020	5020	5020	5020	0
683	20250106	095300	57885680	5020	5020	5020	5020	0
684	20250106	095200	57885680	5020	5020	5020	5020	443
685	20250106	095100	55661820	5050	5050	5050	5050	1
686	20250106	095000	55656770	5020	5020	5020	5020	0
687	20250106	094900	55656770	5020	5020	5020	5020	0
688	20250106	094800	55656770	5020	5050	5050	5020	1310
689	20250106	094700	49075710	5030	5040	5040	5030	850
690	20250106	094600	44798670	5040	5040	5040	5040	25
691	20250106	094500	44672670	5040	5040	5040	5040	3
692	20250106	094400	44657550	5050	5050	5050	5050	1
693	20250106	094300	44652500	5040	5040	5040	5040	0
694	20250106	094200	44652500	5040	5060	5060	5040	1000
695	20250106	094100	39611360	5060	5060	5060	5060	0
696	20250106	094000	39611360	5060	5060	5060	5060	2
697	20250106	093900	39601240	5060	5060	5060	5060	41
698	20250106	093800	39393780	5070	5070	5070	5070	1
699	20250106	093700	39388710	5060	5060	5060	5060	60
700	20250106	093600	39085110	5070	5070	5070	5070	0
701	20250106	093500	39085110	5070	5070	5070	5070	0
702	20250106	093400	39085110	5070	5050	5070	5050	1199
703	20250106	093300	33030090	5060	5080	5080	5060	2380
704	20250106	093200	20973060	5080	5080	5080	5080	40
705	20250106	093100	20769860	5080	5080	5080	5080	61
706	20250106	093000	20459980	5080	5080	5080	5080	26
707	20250106	092900	20327900	5070	5070	5070	5070	0
708	20250106	092800	20327900	5070	5070	5070	5070	0
709	20250106	092700	20327900	5070	5070	5070	5070	95
710	20250106	092600	19846250	5080	5080	5080	5080	34
711	20250106	092500	19673530	5090	5090	5090	5090	0
712	20250106	092400	19673530	5090	5090	5090	5090	11
713	20250106	092300	19617540	5090	5090	5090	5090	29
714	20250106	092200	19469930	5100	5100	5100	5100	1
715	20250106	092100	19464830	5110	5110	5110	5110	0
716	20250106	092000	19464830	5110	5110	5110	5110	0
717	20250106	091900	19464830	5110	5110	5110	5110	0
718	20250106	091800	19464830	5110	5110	5110	5110	0
719	20250106	091700	19464830	5110	5110	5110	5110	0
720	20250106	091600	19464830	5110	5080	5110	5080	11
721	20250106	091500	19408700	5080	5080	5080	5080	0
722	20250106	091400	19408700	5080	5080	5080	5080	70
723	20250106	091300	19053100	5100	5100	5100	5100	15
724	20250106	091200	18976600	5110	5080	5110	5080	115
725	20250106	091100	18392250	5070	5070	5070	5070	0
726	20250106	091000	18392250	5070	5080	5080	5070	288
727	20250106	090900	16931090	5080	5090	5090	5070	692
728	20250106	090800	13415990	5080	5080	5080	5080	72
729	20250106	090700	13050230	5100	5100	5100	5100	40
730	20250106	090600	12846230	5090	5100	5100	5090	163
731	20250106	090500	12015290	5100	5110	5110	5100	72
732	20250106	090400	11647710	5110	5110	5110	5110	20
733	20250106	090300	11545510	5110	5170	5190	5100	698
734	20250106	090200	7951100	5170	5210	5210	5170	91
735	20250106	090100	7479650	5210	5210	5210	5210	1
736	20250106	090000	7474440	5260	5270	5270	5180	1420