KissMeData/317530/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211500	116253480	4985	4985	4985	4985	590
3	20250114	211400	116253480	4985	4985	4985	4985	0
4	20250114	211300	116253480	4985	4985	4985	4985	0
5	20250114	211200	116253480	4985	4985	4985	4985	0
6	20250114	211100	116253480	4985	4985	4985	4985	0
7	20250114	211000	116253480	4985	4985	4985	4985	0
8	20250114	210900	116253480	4985	4985	4985	4985	0
9	20250114	210800	116253480	4985	4985	4985	4985	0
10	20250114	210700	116253480	4985	4985	4985	4985	0
11	20250114	210600	116253480	4985	4985	4985	4985	0
12	20250114	210500	116253480	4985	4985	4985	4985	0
13	20250114	210400	116253480	4985	4985	4985	4985	0
14	20250114	210300	116253480	4985	4985	4985	4985	0
15	20250114	210200	116253480	4985	4985	4985	4985	0
16	20250114	210100	116253480	4985	4985	4985	4985	0
17	20250114	210000	116253480	4985	4985	4985	4985	0
18	20250114	205900	116253480	4985	4985	4985	4985	0
19	20250114	205800	116253480	4985	4985	4985	4985	0
20	20250114	205700	116253480	4985	4985	4985	4985	0
21	20250114	205600	116253480	4985	4985	4985	4985	0
22	20250114	205500	116253480	4985	4985	4985	4985	0
23	20250114	205400	116253480	4985	4985	4985	4985	0
24	20250114	205300	116253480	4985	4985	4985	4985	0
25	20250114	205200	116253480	4985	4985	4985	4985	0
26	20250114	205100	116253480	4985	4985	4985	4985	0
27	20250114	205000	116253480	4985	4985	4985	4985	0
28	20250114	204900	116253480	4985	4985	4985	4985	0
29	20250114	204800	116253480	4985	4985	4985	4985	0
30	20250114	204700	116253480	4985	4985	4985	4985	0
31	20250114	204600	116253480	4985	4985	4985	4985	0
32	20250114	204500	116253480	4985	4985	4985	4985	590
33	20250114	204400	116253480	4985	4985	4985	4985	0
34	20250114	204300	116253480	4985	4985	4985	4985	0
35	20250114	204200	116253480	4985	4985	4985	4985	0
36	20250114	204100	116253480	4985	4985	4985	4985	0
37	20250114	204000	116253480	4985	4985	4985	4985	0
38	20250114	203900	116253480	4985	4985	4985	4985	0
39	20250114	203800	116253480	4985	4985	4985	4985	0
40	20250114	203700	116253480	4985	4985	4985	4985	0
41	20250114	203600	116253480	4985	4985	4985	4985	0
42	20250114	203500	116253480	4985	4985	4985	4985	0
43	20250114	203400	116253480	4985	4985	4985	4985	0
44	20250114	203300	116253480	4985	4985	4985	4985	0
45	20250114	203200	116253480	4985	4985	4985	4985	0
46	20250114	203100	116253480	4985	4985	4985	4985	0
47	20250114	203000	116253480	4985	4985	4985	4985	0
48	20250114	202900	116253480	4985	4985	4985	4985	0
49	20250114	202800	116253480	4985	4985	4985	4985	0
50	20250114	202700	116253480	4985	4985	4985	4985	0
51	20250114	202600	116253480	4985	4985	4985	4985	0
52	20250114	202500	116253480	4985	4985	4985	4985	0
53	20250114	202400	116253480	4985	4985	4985	4985	0
54	20250114	202300	116253480	4985	4985	4985	4985	0
55	20250114	202200	116253480	4985	4985	4985	4985	0
56	20250114	202100	116253480	4985	4985	4985	4985	0
57	20250114	202000	116253480	4985	4985	4985	4985	0
58	20250114	201900	116253480	4985	4985	4985	4985	0
59	20250114	201800	116253480	4985	4985	4985	4985	0
60	20250114	201700	116253480	4985	4985	4985	4985	0
61	20250114	201600	116253480	4985	4985	4985	4985	0
62	20250114	201500	116253480	4985	4985	4985	4985	590
63	20250114	201400	116253480	4985	4985	4985	4985	0
64	20250114	201300	116253480	4985	4985	4985	4985	0
65	20250114	201200	116253480	4985	4985	4985	4985	0
66	20250114	201100	116253480	4985	4985	4985	4985	0
67	20250114	201000	116253480	4985	4985	4985	4985	0
68	20250114	200900	116253480	4985	4985	4985	4985	0
69	20250114	200800	116253480	4985	4985	4985	4985	0
70	20250114	200700	116253480	4985	4985	4985	4985	0
71	20250114	200600	116253480	4985	4985	4985	4985	0
72	20250114	200500	116253480	4985	4985	4985	4985	0
73	20250114	200400	116253480	4985	4985	4985	4985	0
74	20250114	200300	116253480	4985	4985	4985	4985	0
75	20250114	200200	116253480	4985	4985	4985	4985	0
76	20250114	200100	116253480	4985	4985	4985	4985	0
77	20250114	200000	116253480	4985	4985	4985	4985	0
78	20250114	195900	116253480	4985	4985	4985	4985	0
79	20250114	195800	116253480	4985	4985	4985	4985	0
80	20250114	195700	116253480	4985	4985	4985	4985	0
81	20250114	195600	116253480	4985	4985	4985	4985	0
82	20250114	195500	116253480	4985	4985	4985	4985	0
83	20250114	195400	116253480	4985	4985	4985	4985	0
84	20250114	195300	116253480	4985	4985	4985	4985	0
85	20250114	195200	116253480	4985	4985	4985	4985	0
86	20250114	195100	116253480	4985	4985	4985	4985	0
87	20250114	195000	116253480	4985	4985	4985	4985	0
88	20250114	194900	116253480	4985	4985	4985	4985	0
89	20250114	194800	116253480	4985	4985	4985	4985	0
90	20250114	194700	116253480	4985	4985	4985	4985	0
91	20250114	194600	116253480	4985	4985	4985	4985	0
92	20250114	194500	116253480	4985	4985	4985	4985	590
93	20250114	194400	116253480	4985	4985	4985	4985	0
94	20250114	194300	116253480	4985	4985	4985	4985	0
95	20250114	194200	116253480	4985	4985	4985	4985	0
96	20250114	194100	116253480	4985	4985	4985	4985	0
97	20250114	194000	116253480	4985	4985	4985	4985	0
98	20250114	193900	116253480	4985	4985	4985	4985	0
99	20250114	193800	116253480	4985	4985	4985	4985	0
100	20250114	193700	116253480	4985	4985	4985	4985	0
101	20250114	193600	116253480	4985	4985	4985	4985	0
102	20250114	193500	116253480	4985	4985	4985	4985	0
103	20250114	193400	116253480	4985	4985	4985	4985	0
104	20250114	193300	116253480	4985	4985	4985	4985	0
105	20250114	193200	116253480	4985	4985	4985	4985	0
106	20250114	193100	116253480	4985	4985	4985	4985	0
107	20250114	193000	116253480	4985	4985	4985	4985	0
108	20250114	192900	116253480	4985	4985	4985	4985	0
109	20250114	192800	116253480	4985	4985	4985	4985	0
110	20250114	192700	116253480	4985	4985	4985	4985	0
111	20250114	192600	116253480	4985	4985	4985	4985	0
112	20250114	192500	116253480	4985	4985	4985	4985	0
113	20250114	192400	116253480	4985	4985	4985	4985	0
114	20250114	192300	116253480	4985	4985	4985	4985	0
115	20250114	192200	116253480	4985	4985	4985	4985	0
116	20250114	192100	116253480	4985	4985	4985	4985	0
117	20250114	192000	116253480	4985	4985	4985	4985	0
118	20250114	191900	116253480	4985	4985	4985	4985	0
119	20250114	191800	116253480	4985	4985	4985	4985	0
120	20250114	191700	116253480	4985	4985	4985	4985	0
121	20250114	191600	116253480	4985	4985	4985	4985	0
122	20250114	191500	116253480	4985	4985	4985	4985	590
123	20250114	191400	116253480	4985	4985	4985	4985	0
124	20250114	191300	116253480	4985	4985	4985	4985	0
125	20250114	191200	116253480	4985	4985	4985	4985	0
126	20250114	191100	116253480	4985	4985	4985	4985	0
127	20250114	191000	116253480	4985	4985	4985	4985	0
128	20250114	190900	116253480	4985	4985	4985	4985	0
129	20250114	190800	116253480	4985	4985	4985	4985	0
130	20250114	190700	116253480	4985	4985	4985	4985	0
131	20250114	190600	116253480	4985	4985	4985	4985	0
132	20250114	190500	116253480	4985	4985	4985	4985	0
133	20250114	190400	116253480	4985	4985	4985	4985	0
134	20250114	190300	116253480	4985	4985	4985	4985	0
135	20250114	190200	116253480	4985	4985	4985	4985	0
136	20250114	190100	116253480	4985	4985	4985	4985	0
137	20250114	190000	116253480	4985	4985	4985	4985	0
138	20250114	185900	116253480	4985	4985	4985	4985	0
139	20250114	185800	116253480	4985	4985	4985	4985	0
140	20250114	185700	116253480	4985	4985	4985	4985	0
141	20250114	185600	116253480	4985	4985	4985	4985	0
142	20250114	185500	116253480	4985	4985	4985	4985	0
143	20250114	185400	116253480	4985	4985	4985	4985	0
144	20250114	185300	116253480	4985	4985	4985	4985	0
145	20250114	185200	116253480	4985	4985	4985	4985	0
146	20250114	185100	116253480	4985	4985	4985	4985	0
147	20250114	185000	116253480	4985	4985	4985	4985	0
148	20250114	184900	116253480	4985	4985	4985	4985	0
149	20250114	184800	116253480	4985	4985	4985	4985	0
150	20250114	184700	116253480	4985	4985	4985	4985	0
151	20250114	184600	116253480	4985	4985	4985	4985	0
152	20250114	184500	116253480	4985	4985	4985	4985	590
153	20250114	184400	116253480	4985	4985	4985	4985	0
154	20250114	184300	116253480	4985	4985	4985	4985	0
155	20250114	184200	116253480	4985	4985	4985	4985	0
156	20250114	184100	116253480	4985	4985	4985	4985	0
157	20250114	184000	116253480	4985	4985	4985	4985	0
158	20250114	183900	116253480	4985	4985	4985	4985	0
159	20250114	183800	116253480	4985	4985	4985	4985	0
160	20250114	183700	116253480	4985	4985	4985	4985	0
161	20250114	183600	116253480	4985	4985	4985	4985	0
162	20250114	183500	116253480	4985	4985	4985	4985	0
163	20250114	183400	116253480	4985	4985	4985	4985	0
164	20250114	183300	116253480	4985	4985	4985	4985	0
165	20250114	183200	116253480	4985	4985	4985	4985	0
166	20250114	183100	116253480	4985	4985	4985	4985	0
167	20250114	183000	116253480	4985	4985	4985	4985	0
168	20250114	182900	116253480	4985	4985	4985	4985	0
169	20250114	182800	116253480	4985	4985	4985	4985	0
170	20250114	182700	116253480	4985	4985	4985	4985	0
171	20250114	182600	116253480	4985	4985	4985	4985	0
172	20250114	182500	116253480	4985	4985	4985	4985	0
173	20250114	182400	116253480	4985	4985	4985	4985	0
174	20250114	182300	116253480	4985	4985	4985	4985	0
175	20250114	182200	116253480	4985	4985	4985	4985	0
176	20250114	182100	116253480	4985	4985	4985	4985	0
177	20250114	182000	116253480	4985	4985	4985	4985	0
178	20250114	181900	116253480	4985	4985	4985	4985	0
179	20250114	181800	116253480	4985	4985	4985	4985	0
180	20250114	181700	116253480	4985	4985	4985	4985	0
181	20250114	181600	116253480	4985	4985	4985	4985	0
182	20250114	181500	116253480	4985	4985	4985	4985	590
183	20250114	181400	116253480	4985	4985	4985	4985	0
184	20250114	181300	116253480	4985	4985	4985	4985	0
185	20250114	181200	116253480	4985	4985	4985	4985	0
186	20250114	181100	116253480	4985	4985	4985	4985	0
187	20250114	181000	116253480	4985	4985	4985	4985	0
188	20250114	180900	116253480	4985	4985	4985	4985	0
189	20250114	180800	116253480	4985	4985	4985	4985	0
190	20250114	180700	116253480	4985	4985	4985	4985	0
191	20250114	180600	116253480	4985	4985	4985	4985	0
192	20250114	180500	116253480	4985	4985	4985	4985	0
193	20250114	180400	116253480	4985	4985	4985	4985	0
194	20250114	180300	116253480	4985	4985	4985	4985	0
195	20250114	180200	116253480	4985	4985	4985	4985	0
196	20250114	180100	116253480	4985	4985	4985	4985	0
197	20250114	180000	116253480	4985	4985	4985	4985	0
198	20250114	175900	116253480	4985	4985	4985	4985	0
199	20250114	175800	116253480	4985	4985	4985	4985	0
200	20250114	175700	116253480	4985	4985	4985	4985	0
201	20250114	175600	116253480	4985	4985	4985	4985	0
202	20250114	175500	116253480	4985	4985	4985	4985	0
203	20250114	175400	116253480	4985	4985	4985	4985	0
204	20250114	175300	116253480	4985	4985	4985	4985	0
205	20250114	175200	116253480	4985	4985	4985	4985	0
206	20250114	175100	116253480	4985	4985	4985	4985	0
207	20250114	175000	116253480	4985	4985	4985	4985	0
208	20250114	174900	116253480	4985	4985	4985	4985	0
209	20250114	174800	116253480	4985	4985	4985	4985	0
210	20250114	174700	116253480	4985	4985	4985	4985	0
211	20250114	174600	116253480	4985	4985	4985	4985	0
212	20250114	174500	116253480	4985	4985	4985	4985	590
213	20250114	174400	116253480	4985	4985	4985	4985	0
214	20250114	174300	116253480	4985	4985	4985	4985	0
215	20250114	174200	116253480	4985	4985	4985	4985	0
216	20250114	174100	116253480	4985	4985	4985	4985	0
217	20250114	174000	116253480	4985	4985	4985	4985	0
218	20250114	173900	116253480	4985	4985	4985	4985	0
219	20250114	173800	116253480	4985	4985	4985	4985	0
220	20250114	173700	116253480	4985	4985	4985	4985	0
221	20250114	173600	116253480	4985	4985	4985	4985	0
222	20250114	173500	116253480	4985	4985	4985	4985	0
223	20250114	173400	116253480	4985	4985	4985	4985	0
224	20250114	173300	116253480	4985	4985	4985	4985	0
225	20250114	173200	116253480	4985	4985	4985	4985	0
226	20250114	173100	116253480	4985	4985	4985	4985	0
227	20250114	173000	116253480	4985	4985	4985	4985	0
228	20250114	172900	116253480	4985	4985	4985	4985	0
229	20250114	172800	116253480	4985	4985	4985	4985	0
230	20250114	172700	116253480	4985	4985	4985	4985	0
231	20250114	172600	116253480	4985	4985	4985	4985	0
232	20250114	172500	116253480	4985	4985	4985	4985	0
233	20250114	172400	116253480	4985	4985	4985	4985	0
234	20250114	172300	116253480	4985	4985	4985	4985	0
235	20250114	172200	116253480	4985	4985	4985	4985	0
236	20250114	172100	116253480	4985	4985	4985	4985	0
237	20250114	172000	116253480	4985	4985	4985	4985	0
238	20250114	171900	116253480	4985	4985	4985	4985	0
239	20250114	171800	116253480	4985	4985	4985	4985	0
240	20250114	171700	116253480	4985	4985	4985	4985	0
241	20250114	171600	116253480	4985	4985	4985	4985	0
242	20250114	171500	116253480	4985	4985	4985	4985	590
243	20250114	171400	116253480	4985	4985	4985	4985	0
244	20250114	171300	116253480	4985	4985	4985	4985	0
245	20250114	171200	116253480	4985	4985	4985	4985	0
246	20250114	171100	116253480	4985	4985	4985	4985	0
247	20250114	171000	116253480	4985	4985	4985	4985	0
248	20250114	170900	116253480	4985	4985	4985	4985	0
249	20250114	170800	116253480	4985	4985	4985	4985	0
250	20250114	170700	116253480	4985	4985	4985	4985	0
251	20250114	170600	116253480	4985	4985	4985	4985	0
252	20250114	170500	116253480	4985	4985	4985	4985	0
253	20250114	170400	116253480	4985	4985	4985	4985	0
254	20250114	170300	116253480	4985	4985	4985	4985	0
255	20250114	170200	116253480	4985	4985	4985	4985	0
256	20250114	170100	116253480	4985	4985	4985	4985	0
257	20250114	170000	116253480	4985	4985	4985	4985	0
258	20250114	165900	116253480	4985	4985	4985	4985	0
259	20250114	165800	116253480	4985	4985	4985	4985	0
260	20250114	165700	116253480	4985	4985	4985	4985	0
261	20250114	165600	116253480	4985	4985	4985	4985	0
262	20250114	165500	116253480	4985	4985	4985	4985	0
263	20250114	165400	116253480	4985	4985	4985	4985	0
264	20250114	165300	116253480	4985	4985	4985	4985	0
265	20250114	165200	116253480	4985	4985	4985	4985	0
266	20250114	165100	116253480	4985	4985	4985	4985	0
267	20250114	165000	116253480	4985	4985	4985	4985	0
268	20250114	164900	116253480	4985	4985	4985	4985	0
269	20250114	164800	116253480	4985	4985	4985	4985	0
270	20250114	164700	116253480	4985	4985	4985	4985	0
271	20250114	164600	116253480	4985	4985	4985	4985	0
272	20250114	164500	116253480	4985	4985	4985	4985	590
273	20250114	164400	116253480	4985	4985	4985	4985	0
274	20250114	164300	116253480	4985	4985	4985	4985	0
275	20250114	164200	116253480	4985	4985	4985	4985	0
276	20250114	164100	116253480	4985	4985	4985	4985	0
277	20250114	164000	116253480	4985	4985	4985	4985	0
278	20250114	163900	116253480	4985	4985	4985	4985	0
279	20250114	163800	116253480	4985	4985	4985	4985	0
280	20250114	163700	116253480	4985	4985	4985	4985	0
281	20250114	163600	116253480	4985	4985	4985	4985	0
282	20250114	163500	116253480	4985	4985	4985	4985	0
283	20250114	163400	116253480	4985	4985	4985	4985	0
284	20250114	163300	116253480	4985	4985	4985	4985	0
285	20250114	163200	116253480	4985	4985	4985	4985	0
286	20250114	163100	116253480	4985	4985	4985	4985	0
287	20250114	163000	116253480	4985	4985	4985	4985	0
288	20250114	162900	116253480	4985	4985	4985	4985	0
289	20250114	162800	116253480	4985	4985	4985	4985	0
290	20250114	162700	116253480	4985	4985	4985	4985	0
291	20250114	162600	116253480	4985	4985	4985	4985	0
292	20250114	162500	116253480	4985	4985	4985	4985	0
293	20250114	162400	116253480	4985	4985	4985	4985	0
294	20250114	162300	116253480	4985	4985	4985	4985	0
295	20250114	162200	116253480	4985	4985	4985	4985	0
296	20250114	162100	116253480	4985	4985	4985	4985	0
297	20250114	162000	116253480	4985	4985	4985	4985	0
298	20250114	161900	116253480	4985	4985	4985	4985	0
299	20250114	161800	116253480	4985	4985	4985	4985	0
300	20250114	161700	116253480	4985	4985	4985	4985	0
301	20250114	161600	116253480	4985	4985	4985	4985	0
302	20250114	161500	116253480	4985	4985	4985	4985	590
303	20250114	161400	116253480	4985	4985	4985	4985	0
304	20250114	161300	116253480	4985	4985	4985	4985	0
305	20250114	161200	116253480	4985	4985	4985	4985	0
306	20250114	161100	116253480	4985	4985	4985	4985	0
307	20250114	161000	116253480	4985	4985	4985	4985	0
308	20250114	160900	116253480	4985	4985	4985	4985	0
309	20250114	160800	116253480	4985	4985	4985	4985	0
310	20250114	160700	116253480	4985	4985	4985	4985	0
311	20250114	160600	116253480	4985	4985	4985	4985	0
312	20250114	160500	116253480	4985	4985	4985	4985	0
313	20250114	160400	116253480	4985	4985	4985	4985	0
314	20250114	160300	116253480	4985	4985	4985	4985	0
315	20250114	160200	116253480	4985	4985	4985	4985	0
316	20250114	160100	116253480	4985	4985	4985	4985	0
317	20250114	160000	116253480	4985	4985	4985	4985	0
318	20250114	155900	116253480	4985	4985	4985	4985	0
319	20250114	155800	116253480	4985	4985	4985	4985	0
320	20250114	155700	116253480	4985	4985	4985	4985	0
321	20250114	155600	116253480	4985	4985	4985	4985	0
322	20250114	155500	116253480	4985	4985	4985	4985	0
323	20250114	155400	116253480	4985	4985	4985	4985	0
324	20250114	155300	116253480	4985	4985	4985	4985	0
325	20250114	155200	116253480	4985	4985	4985	4985	0
326	20250114	155100	116253480	4985	4985	4985	4985	0
327	20250114	155000	116253480	4985	4985	4985	4985	0
328	20250114	154900	116253480	4985	4985	4985	4985	0
329	20250114	154800	116253480	4985	4985	4985	4985	0
330	20250114	154700	116253480	4985	4985	4985	4985	0
331	20250114	154600	116253480	4985	4985	4985	4985	0
332	20250114	154500	116253480	4985	4985	4985	4985	590
333	20250114	154400	116253480	4985	4985	4985	4985	0
334	20250114	154300	116253480	4985	4985	4985	4985	0
335	20250114	154200	116253480	4985	4985	4985	4985	0
336	20250114	154100	116253480	4985	4985	4985	4985	0
337	20250114	154000	116253480	4985	4985	4985	4985	0
338	20250114	153900	116253480	4985	4985	4985	4985	0
339	20250114	153800	116253480	4985	4985	4985	4985	0
340	20250114	153700	116253480	4985	4985	4985	4985	0
341	20250114	153600	116253480	4985	4985	4985	4985	0
342	20250114	153500	116253480	4985	4985	4985	4985	0
343	20250114	153400	116253480	4985	4985	4985	4985	0
344	20250114	153300	116253480	4985	4985	4985	4985	0
345	20250114	153200	116253480	4985	4985	4985	4985	0
346	20250114	153100	116253480	4985	4985	4985	4985	0
347	20250114	153000	116253480	4985	4985	4985	4985	590
348	20250114	152900	113312330	4990	4990	4990	4990	0
349	20250114	152800	113312330	4990	4990	4990	4990	0
350	20250114	152700	113312330	4990	4990	4990	4990	0
351	20250114	152600	113312330	4990	4990	4990	4990	0
352	20250114	152500	113312330	4990	4990	4990	4990	0
353	20250114	152400	113312330	4990	4990	4990	4990	0
354	20250114	152300	113312330	4990	4990	4990	4990	0
355	20250114	152200	113312330	4990	4990	4990	4990	0
356	20250114	152100	113312330	4990	4990	4990	4990	0
357	20250114	152000	113312330	4990	4990	4990	4990	0
358	20250114	151900	113312330	4990	4985	4990	4985	152
359	20250114	151800	112554110	4985	4985	4985	4985	388
360	20250114	151700	110619930	4990	4985	4990	4985	27
361	20250114	151600	110485330	4990	4985	4990	4985	17
362	20250114	151500	110400530	4990	4990	4990	4990	26
363	20250114	151400	110270790	4995	4990	4995	4990	60
364	20250114	151300	109971135	4995	4995	4995	4995	0
365	20250114	151200	109971135	4995	4995	4995	4995	0
366	20250114	151100	109971135	4995	4995	4995	4995	11
367	20250114	151000	109916190	5000	5000	5000	5000	0
368	20250114	150900	109916190	5000	5000	5000	5000	1
369	20250114	150800	109911190	4990	4995	4995	4990	706
370	20250114	150700	106387315	4990	4990	4990	4990	0
371	20250114	150600	106387315	4990	4990	4990	4990	780
372	20250114	150500	102495115	4995	4995	4995	4995	133
373	20250114	150400	101830780	5000	5000	5000	5000	0
374	20250114	150300	101830780	5000	5000	5000	5000	12
375	20250114	150200	101770780	4995	4995	4995	4995	1000
376	20250114	150100	96775780	5020	5020	5020	5020	0
377	20250114	150000	96775780	5020	5020	5020	5020	1
378	20250114	145900	96770760	4995	5020	5020	4995	801
379	20250114	145800	92749765	5020	5020	5020	5020	0
380	20250114	145700	92749765	5020	5020	5020	5020	0
381	20250114	145600	92749765	5020	5020	5020	5020	0
382	20250114	145500	92749765	5020	5020	5020	5020	34
383	20250114	145400	92579085	5020	5020	5020	5020	20
384	20250114	145300	92478685	5010	5010	5010	5010	82
385	20250114	145200	92067865	5020	5020	5020	5020	0
386	20250114	145100	92067865	5020	5020	5020	5020	0
387	20250114	145000	92067865	5020	5020	5020	5020	20
388	20250114	144900	91967465	5030	5030	5030	5030	0
389	20250114	144800	91967465	5030	5030	5030	5030	0
390	20250114	144700	91967465	5030	5030	5030	5030	0
391	20250114	144600	91967465	5030	5030	5030	5030	1
392	20250114	144500	91962435	5000	5000	5000	5000	200
393	20250114	144400	90962435	5000	5000	5000	5000	0
394	20250114	144300	90962435	5000	5000	5000	5000	4
395	20250114	144200	90942435	5030	5030	5030	5030	1
396	20250114	144100	90937405	5000	5010	5010	5000	19
397	20250114	144000	90842395	5030	5030	5030	5030	1
398	20250114	143900	90837365	5000	5010	5010	4995	3001
399	20250114	143800	75834670	5040	5040	5040	5040	0
400	20250114	143700	75834670	5040	5040	5040	5040	30
401	20250114	143600	75683470	5040	5040	5040	5040	0
402	20250114	143500	75683470	5040	5010	5040	5000	563
403	20250114	143400	72868200	5050	5050	5050	5050	1
404	20250114	143300	72863150	5010	5050	5050	5010	22
405	20250114	143200	72752090	5020	5050	5050	5020	2
406	20250114	143100	72742020	5060	5060	5060	5060	0
407	20250114	143000	72742020	5060	5060	5060	5060	3
408	20250114	142900	72726840	5070	5000	5070	5000	226
409	20250114	142800	71595820	5000	4980	5000	4980	976
410	20250114	142700	66733130	4970	4970	4970	4970	53
411	20250114	142600	66469720	4970	4970	4970	4970	200
412	20250114	142500	65475720	4980	4980	4980	4980	0
413	20250114	142400	65475720	4980	4980	4980	4980	0
414	20250114	142300	65475720	4980	4980	4980	4980	0
415	20250114	142200	65475720	4980	4935	4980	4935	1267
416	20250114	142100	59207960	4930	4930	4930	4930	13
417	20250114	142000	59143870	4930	4930	4930	4930	1
418	20250114	141900	59138940	4885	4885	4885	4885	0
419	20250114	141800	59138940	4885	4915	4915	4885	28
420	20250114	141700	59001580	4940	4940	4940	4940	0
421	20250114	141600	59001580	4940	4940	4940	4940	0
422	20250114	141500	59001580	4940	4940	4940	4940	0
423	20250114	141400	59001580	4940	4940	4940	4940	0
424	20250114	141300	59001580	4940	4940	4940	4940	0
425	20250114	141200	59001580	4940	4935	4940	4935	4
426	20250114	141100	58981835	4935	4935	4935	4935	0
427	20250114	141000	58981835	4935	4935	4935	4935	0
428	20250114	140900	58981835	4935	4935	4935	4935	1
429	20250114	140800	58976900	4915	4915	4915	4915	0
430	20250114	140700	58976900	4915	4915	4915	4915	2
431	20250114	140600	58967070	4920	4920	4920	4920	0
432	20250114	140500	58967070	4920	4920	4920	4920	100
433	20250114	140400	58475070	4940	4940	4940	4940	0
434	20250114	140300	58475070	4940	4940	4940	4940	118
435	20250114	140200	57892150	4940	4935	4940	4935	86
436	20250114	140100	57467375	4930	4930	4930	4930	0
437	20250114	140000	57467375	4930	4930	4930	4930	1
438	20250114	135900	57462445	4920	4920	4920	4920	0
439	20250114	135800	57462445	4920	4920	4920	4920	1
440	20250114	135700	57457525	4915	4915	4915	4915	0
441	20250114	135600	57457525	4915	4915	4915	4915	589
442	20250114	135500	54562590	4915	4915	4915	4915	0
443	20250114	135400	54562590	4915	4915	4915	4915	0
444	20250114	135300	54562590	4915	4915	4915	4915	0
445	20250114	135200	54562590	4915	4915	4915	4915	0
446	20250114	135100	54562590	4915	4915	4915	4915	1
447	20250114	135000	54557675	4915	4915	4915	4915	0
448	20250114	134900	54557675	4915	4915	4915	4915	0
449	20250114	134800	54557675	4915	4915	4915	4915	0
450	20250114	134700	54557675	4915	4915	4915	4915	0
451	20250114	134600	54557675	4915	4915	4915	4915	0
452	20250114	134500	54557675	4915	4915	4915	4915	73
453	20250114	134400	54198880	4915	4915	4915	4915	0
454	20250114	134300	54198880	4915	4915	4915	4915	0
455	20250114	134200	54198880	4915	4915	4915	4915	30
456	20250114	134100	54051430	4915	4910	4915	4910	32
457	20250114	134000	53894155	4900	4900	4900	4900	0
458	20250114	133900	53894155	4900	4900	4900	4900	0
459	20250114	133800	53894155	4900	4900	4900	4900	55
460	20250114	133700	53624655	4900	4880	4900	4880	3
461	20250114	133600	53609985	4875	4860	4875	4860	12
462	20250114	133500	53551505	4850	4850	4850	4850	552
463	20250114	133400	50874305	4850	4850	4850	4850	0
464	20250114	133300	50874305	4850	4850	4850	4850	0
465	20250114	133200	50874305	4850	4850	4850	4850	0
466	20250114	133100	50874305	4850	4850	4850	4850	0
467	20250114	133000	50874305	4850	4850	4850	4850	0
468	20250114	132900	50874305	4850	4850	4850	4850	0
469	20250114	132800	50874305	4850	4850	4850	4850	0
470	20250114	132700	50874305	4850	4850	4850	4850	0
471	20250114	132600	50874305	4850	4850	4850	4850	0
472	20250114	132500	50874305	4850	4850	4850	4850	0
473	20250114	132400	50874305	4850	4850	4850	4850	0
474	20250114	132300	50874305	4850	4850	4850	4850	0
475	20250114	132200	50874305	4850	4850	4850	4850	0
476	20250114	132100	50874305	4850	4850	4850	4850	0
477	20250114	132000	50874305	4850	4850	4850	4850	0
478	20250114	131900	50874305	4850	4850	4850	4850	0
479	20250114	131800	50874305	4850	4850	4850	4850	0
480	20250114	131700	50874305	4850	4850	4850	4850	0
481	20250114	131600	50874305	4850	4850	4850	4850	0
482	20250114	131500	50874305	4850	4850	4850	4850	0
483	20250114	131400	50874305	4850	4850	4850	4850	0
484	20250114	131300	50874305	4850	4850	4850	4850	0
485	20250114	131200	50874305	4850	4850	4850	4850	0
486	20250114	131100	50874305	4850	4850	4850	4850	0
487	20250114	131000	50874305	4850	4850	4850	4850	0
488	20250114	130900	50874305	4850	4850	4850	4850	0
489	20250114	130800	50874305	4850	4850	4850	4850	0
490	20250114	130700	50874305	4850	4850	4850	4850	0
491	20250114	130600	50874305	4850	4850	4850	4850	0
492	20250114	130500	50874305	4850	4850	4850	4850	0
493	20250114	130400	50874305	4850	4850	4850	4850	0
494	20250114	130300	50874305	4850	4850	4850	4850	0
495	20250114	130200	50874305	4850	4850	4850	4850	0
496	20250114	130100	50874305	4850	4850	4850	4850	0
497	20250114	130000	50874305	4850	4850	4850	4850	0
498	20250114	125900	50874305	4850	4840	4850	4840	2
499	20250114	125800	50864615	4835	4835	4835	4835	0
500	20250114	125700	50864615	4835	4835	4835	4835	0
501	20250114	125600	50864615	4835	4835	4835	4835	4
502	20250114	125500	50845275	4835	4835	4835	4835	0
503	20250114	125400	50845275	4835	4835	4835	4835	0
504	20250114	125300	50845275	4835	4835	4835	4835	20
505	20250114	125200	50748575	4835	4835	4835	4835	0
506	20250114	125100	50748575	4835	4835	4835	4835	0
507	20250114	125000	50748575	4835	4835	4835	4835	0
508	20250114	124900	50748575	4835	4835	4835	4835	0
509	20250114	124800	50748575	4835	4835	4835	4835	0
510	20250114	124700	50748575	4835	4835	4835	4835	0
511	20250114	124600	50748575	4835	4835	4835	4835	0
512	20250114	124500	50748575	4835	4835	4835	4835	0
513	20250114	124400	50748575	4835	4835	4835	4835	1
514	20250114	124300	50743740	4835	4835	4835	4835	0
515	20250114	124200	50743740	4835	4835	4835	4835	0
516	20250114	124100	50743740	4835	4835	4835	4835	0
517	20250114	124000	50743740	4835	4835	4835	4835	0
518	20250114	123900	50743740	4835	4835	4835	4835	0
519	20250114	123800	50743740	4835	4835	4835	4835	0
520	20250114	123700	50743740	4835	4835	4835	4835	0
521	20250114	123600	50743740	4835	4835	4835	4835	0
522	20250114	123500	50743740	4835	4835	4835	4835	0
523	20250114	123400	50743740	4835	4835	4835	4835	0
524	20250114	123300	50743740	4835	4835	4835	4835	0
525	20250114	123200	50743740	4835	4835	4835	4835	0
526	20250114	123100	50743740	4835	4835	4835	4835	0
527	20250114	123000	50743740	4835	4835	4835	4835	0
528	20250114	122900	50743740	4835	4835	4835	4835	0
529	20250114	122800	50743740	4835	4835	4835	4835	0
530	20250114	122700	50743740	4835	4835	4835	4835	0
531	20250114	122600	50743740	4835	4835	4835	4835	0
532	20250114	122500	50743740	4835	4835	4835	4835	0
533	20250114	122400	50743740	4835	4835	4835	4835	2
534	20250114	122300	50734070	4840	4840	4840	4840	0
535	20250114	122200	50734070	4840	4840	4840	4840	0
536	20250114	122100	50734070	4840	4840	4840	4840	0
537	20250114	122000	50734070	4840	4840	4840	4840	0
538	20250114	121900	50734070	4840	4840	4840	4840	0
539	20250114	121800	50734070	4840	4830	4840	4830	44
540	20250114	121700	50521300	4830	4830	4830	4830	0
541	20250114	121600	50521300	4830	4830	4830	4830	0
542	20250114	121500	50521300	4830	4830	4830	4830	0
543	20250114	121400	50521300	4830	4830	4830	4830	0
544	20250114	121300	50521300	4830	4830	4830	4830	10
545	20250114	121200	50473000	4830	4830	4830	4830	0
546	20250114	121100	50473000	4830	4830	4830	4830	0
547	20250114	121000	50473000	4830	4830	4830	4830	0
548	20250114	120900	50473000	4830	4830	4830	4830	0
549	20250114	120800	50473000	4830	4830	4830	4830	0
550	20250114	120700	50473000	4830	4830	4830	4830	0
551	20250114	120600	50473000	4830	4830	4830	4830	1
552	20250114	120500	50468170	4800	4800	4800	4800	18
553	20250114	120400	50381770	4830	4830	4830	4830	0
554	20250114	120300	50381770	4830	4830	4830	4830	0
555	20250114	120200	50381770	4830	4830	4830	4830	0
556	20250114	120100	50381770	4830	4830	4830	4830	0
557	20250114	120000	50381770	4830	4830	4830	4830	0
558	20250114	115900	50381770	4830	4825	4830	4825	17
559	20250114	115800	50299740	4795	4790	4795	4790	65
560	20250114	115700	49988260	4790	4790	4790	4790	0
561	20250114	115600	49988260	4790	4790	4790	4790	0
562	20250114	115500	49988260	4790	4790	4790	4790	0
563	20250114	115400	49988260	4790	4790	4790	4790	0
564	20250114	115300	49988260	4790	4790	4790	4790	0
565	20250114	115200	49988260	4790	4790	4790	4790	0
566	20250114	115100	49988260	4790	4790	4790	4790	0
567	20250114	115000	49988260	4790	4790	4790	4790	0
568	20250114	114900	49988260	4790	4790	4790	4790	0
569	20250114	114800	49988260	4790	4790	4790	4790	17
570	20250114	114700	49906830	4785	4785	4785	4785	0
571	20250114	114600	49906830	4785	4785	4785	4785	163
572	20250114	114500	49126875	4785	4785	4785	4785	0
573	20250114	114400	49126875	4785	4785	4785	4785	0
574	20250114	114300	49126875	4785	4785	4785	4785	0
575	20250114	114200	49126875	4785	4785	4785	4785	0
576	20250114	114100	49126875	4785	4785	4785	4785	0
577	20250114	114000	49126875	4785	4785	4785	4785	0
578	20250114	113900	49126875	4785	4785	4785	4785	0
579	20250114	113800	49126875	4785	4785	4785	4785	0
580	20250114	113700	49126875	4785	4785	4785	4785	1
581	20250114	113600	49122090	4790	4790	4790	4790	5
582	20250114	113500	49098140	4790	4790	4790	4790	19
583	20250114	113400	49007130	4795	4795	4795	4795	0
584	20250114	113300	49007130	4795	4795	4795	4795	0
585	20250114	113200	49007130	4795	4795	4795	4795	0
586	20250114	113100	49007130	4795	4795	4795	4795	0
587	20250114	113000	49007130	4795	4795	4795	4795	0
588	20250114	112900	49007130	4795	4795	4795	4795	0
589	20250114	112800	49007130	4795	4795	4795	4795	0
590	20250114	112700	49007130	4795	4795	4795	4795	1
591	20250114	112600	49002335	4795	4790	4795	4790	100
592	20250114	112500	48523330	4795	4800	4800	4795	12
593	20250114	112400	48465785	4800	4805	4805	4800	358
594	20250114	112300	46745615	4805	4805	4805	4805	0
595	20250114	112200	46745615	4805	4805	4805	4805	0
596	20250114	112100	46745615	4805	4805	4805	4805	4
597	20250114	112000	46726395	4805	4805	4805	4805	100
598	20250114	111900	46245895	4820	4820	4820	4820	0
599	20250114	111800	46245895	4820	4820	4820	4820	0
600	20250114	111700	46245895	4820	4840	4840	4820	96
601	20250114	111600	45783155	4820	4820	4820	4820	0
602	20250114	111500	45783155	4820	4820	4820	4820	5
603	20250114	111400	45759055	4820	4810	4820	4810	50
604	20250114	111300	45518285	4840	4840	4840	4840	0
605	20250114	111200	45518285	4840	4840	4840	4840	0
606	20250114	111100	45518285	4840	4840	4840	4840	0
607	20250114	111000	45518285	4840	4840	4840	4840	0
608	20250114	110900	45518285	4840	4840	4840	4840	0
609	20250114	110800	45518285	4840	4840	4840	4840	0
610	20250114	110700	45518285	4840	4840	4840	4840	0
611	20250114	110600	45518285	4840	4840	4840	4840	0
612	20250114	110500	45518285	4840	4840	4840	4840	0
613	20250114	110400	45518285	4840	4840	4840	4840	0
614	20250114	110300	45518285	4840	4840	4840	4840	0
615	20250114	110200	45518285	4840	4840	4840	4840	0
616	20250114	110100	45518285	4840	4840	4840	4840	0
617	20250114	110000	45518285	4840	4840	4840	4840	0
618	20250114	105900	45518285	4840	4840	4840	4840	0
619	20250114	105800	45518285	4840	4840	4840	4840	0
620	20250114	105700	45518285	4840	4840	4840	4840	0
621	20250114	105600	45518285	4840	4840	4840	4840	0
622	20250114	105500	45518285	4840	4840	4840	4840	0
623	20250114	105400	45518285	4840	4840	4840	4840	0
624	20250114	105300	45518285	4840	4840	4840	4840	0
625	20250114	105200	45518285	4840	4840	4840	4840	0
626	20250114	105100	45518285	4840	4840	4840	4840	0
627	20250114	105000	45518285	4840	4840	4840	4840	0
628	20250114	104900	45518285	4840	4840	4840	4840	0
629	20250114	104800	45518285	4840	4840	4840	4840	0
630	20250114	104700	45518285	4840	4840	4840	4840	0
631	20250114	104600	45518285	4840	4840	4840	4840	0
632	20250114	104500	45518285	4840	4840	4840	4840	0
633	20250114	104400	45518285	4840	4840	4840	4840	0
634	20250114	104300	45518285	4840	4840	4840	4840	3
635	20250114	104200	45503765	4840	4840	4840	4840	0
636	20250114	104100	45503765	4840	4840	4840	4840	0
637	20250114	104000	45503765	4840	4840	4840	4840	0
638	20250114	103900	45503765	4840	4820	4840	4795	791
639	20250114	103800	41700510	4860	4860	4860	4860	0
640	20250114	103700	41700510	4860	4860	4860	4860	0
641	20250114	103600	41700510	4860	4860	4860	4860	0
642	20250114	103500	41700510	4860	4860	4860	4860	0
643	20250114	103400	41700510	4860	4840	4860	4840	7
644	20250114	103300	41666610	4815	4815	4815	4815	0
645	20250114	103200	41666610	4815	4815	4815	4815	0
646	20250114	103100	41666610	4815	4815	4815	4815	0
647	20250114	103000	41666610	4815	4835	4835	4815	50
648	20250114	102900	41425630	4840	4840	4840	4840	0
649	20250114	102800	41425630	4840	4840	4840	4840	1
650	20250114	102700	41420790	4840	4840	4840	4840	0
651	20250114	102600	41420790	4840	4840	4840	4840	0
652	20250114	102500	41420790	4840	4840	4840	4840	0
653	20250114	102400	41420790	4840	4840	4840	4840	0
654	20250114	102300	41420790	4840	4840	4840	4840	0
655	20250114	102200	41420790	4840	4840	4840	4840	3
656	20250114	102100	41406270	4840	4840	4840	4840	0
657	20250114	102000	41406270	4840	4845	4845	4840	1510
658	20250114	101900	34097820	4855	4855	4855	4855	0
659	20250114	101800	34097820	4855	4855	4855	4855	0
660	20250114	101700	34097820	4855	4855	4855	4855	0
661	20250114	101600	34097820	4855	4855	4855	4855	0
662	20250114	101500	34097820	4855	4855	4855	4855	0
663	20250114	101400	34097820	4855	4855	4855	4855	1
664	20250114	101300	34092965	4850	4850	4850	4850	0
665	20250114	101200	34092965	4850	4850	4850	4850	0
666	20250114	101100	34092965	4850	4850	4850	4850	0
667	20250114	101000	34092965	4850	4850	4850	4850	0
668	20250114	100900	34092965	4850	4850	4850	4850	0
669	20250114	100800	34092965	4850	4850	4850	4850	0
670	20250114	100700	34092965	4850	4850	4850	4850	0
671	20250114	100600	34092965	4850	4850	4850	4850	0
672	20250114	100500	34092965	4850	4850	4850	4850	0
673	20250114	100400	34092965	4850	4850	4850	4850	1
674	20250114	100300	34088115	4835	4835	4835	4835	0
675	20250114	100200	34088115	4835	4835	4835	4835	0
676	20250114	100100	34088115	4835	4835	4835	4835	0
677	20250114	100000	34088115	4835	4845	4845	4835	3000
678	20250114	095900	19568115	4845	4845	4845	4845	500
679	20250114	095800	17145615	4845	4845	4845	4845	0
680	20250114	095700	17145615	4845	4850	4850	4845	1105
681	20250114	095600	11791370	4865	4865	4865	4865	0
682	20250114	095500	11791370	4865	4865	4865	4865	0
683	20250114	095400	11791370	4865	4865	4865	4865	0
684	20250114	095300	11791370	4865	4865	4865	4865	0
685	20250114	095200	11791370	4865	4865	4865	4865	0
686	20250114	095100	11791370	4865	4865	4865	4865	0
687	20250114	095000	11791370	4865	4865	4865	4865	0
688	20250114	094900	11791370	4865	4865	4865	4865	0
689	20250114	094800	11791370	4865	4865	4865	4865	0
690	20250114	094700	11791370	4865	4865	4865	4865	0
691	20250114	094600	11791370	4865	4865	4865	4865	1
692	20250114	094500	11786505	4865	4865	4865	4865	9
693	20250114	094400	11742720	4870	4860	4870	4860	50
694	20250114	094300	11499345	4870	4870	4870	4870	0
695	20250114	094200	11499345	4870	4870	4870	4870	0
696	20250114	094100	11499345	4870	4870	4870	4870	0
697	20250114	094000	11499345	4870	4870	4870	4870	0
698	20250114	093900	11499345	4870	4870	4870	4870	0
699	20250114	093800	11499345	4870	4870	4870	4870	0
700	20250114	093700	11499345	4870	4870	4870	4870	0
701	20250114	093600	11499345	4870	4870	4870	4870	0
702	20250114	093500	11499345	4870	4870	4870	4870	0
703	20250114	093400	11499345	4870	4870	4870	4870	0
704	20250114	093300	11499345	4870	4870	4870	4870	0
705	20250114	093200	11499345	4870	4870	4870	4870	0
706	20250114	093100	11499345	4870	4870	4870	4870	0
707	20250114	093000	11499345	4870	4870	4870	4870	29
708	20250114	092900	11358115	4875	4875	4875	4875	0
709	20250114	092800	11358115	4875	4875	4875	4875	0
710	20250114	092700	11358115	4875	4875	4875	4875	0
711	20250114	092600	11358115	4875	4875	4875	4875	0
712	20250114	092500	11358115	4875	4875	4875	4875	0
713	20250114	092400	11358115	4875	4875	4875	4875	0
714	20250114	092300	11358115	4875	4875	4875	4875	0
715	20250114	092200	11358115	4875	4875	4875	4875	0
716	20250114	092100	11358115	4875	4875	4875	4875	0
717	20250114	092000	11358115	4875	4875	4875	4875	0
718	20250114	091900	11358115	4875	4875	4875	4875	0
719	20250114	091800	11358115	4875	4875	4875	4875	0
720	20250114	091700	11358115	4875	4875	4875	4875	0
721	20250114	091600	11358115	4875	4850	4890	4850	637
722	20250114	091500	8256360	4845	4845	4850	4845	629
723	20250114	091400	5208845	4875	4875	4875	4875	0
724	20250114	091300	5208845	4875	4875	4875	4875	0
725	20250114	091200	5208845	4875	4875	4875	4875	1
726	20250114	091100	5203970	4895	4880	4895	4880	33
727	20250114	091000	5042815	4870	4870	4870	4870	0
728	20250114	090900	5042815	4870	4870	4870	4870	0
729	20250114	090800	5042815	4870	4870	4870	4870	0
730	20250114	090700	5042815	4870	4870	4870	4870	0
731	20250114	090600	5042815	4870	4870	4870	4870	905
732	20250114	090500	635465	4870	4870	4880	4870	49
733	20250114	090400	396825	4870	4835	4870	4835	18
734	20250114	090300	309430	4835	4830	4835	4830	31
735	20250114	090200	159550	4835	4830	4835	4830	5
736	20250114	090100	135380	4835	4835	4835	4835	0
737	20250114	090000	135380	4835	4835	4835	4835	28