KissMeData/307930/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	211200	174979925	5040	5040	5040	5040	2411
3	20250108	211100	174979925	5040	5040	5040	5040	0
4	20250108	211000	174979925	5040	5040	5040	5040	0
5	20250108	210900	174979925	5040	5040	5040	5040	0
6	20250108	210800	174979925	5040	5040	5040	5040	0
7	20250108	210700	174979925	5040	5040	5040	5040	0
8	20250108	210600	174979925	5040	5040	5040	5040	0
9	20250108	210500	174979925	5040	5040	5040	5040	0
10	20250108	210400	174979925	5040	5040	5040	5040	0
11	20250108	210300	174979925	5040	5040	5040	5040	0
12	20250108	210200	174979925	5040	5040	5040	5040	0
13	20250108	210100	174979925	5040	5040	5040	5040	0
14	20250108	210000	174979925	5040	5040	5040	5040	0
15	20250108	205900	174979925	5040	5040	5040	5040	0
16	20250108	205800	174979925	5040	5040	5040	5040	0
17	20250108	205700	174979925	5040	5040	5040	5040	0
18	20250108	205600	174979925	5040	5040	5040	5040	0
19	20250108	205500	174979925	5040	5040	5040	5040	0
20	20250108	205400	174979925	5040	5040	5040	5040	0
21	20250108	205300	174979925	5040	5040	5040	5040	0
22	20250108	205200	174979925	5040	5040	5040	5040	0
23	20250108	205100	174979925	5040	5040	5040	5040	0
24	20250108	205000	174979925	5040	5040	5040	5040	0
25	20250108	204900	174979925	5040	5040	5040	5040	0
26	20250108	204800	174979925	5040	5040	5040	5040	0
27	20250108	204700	174979925	5040	5040	5040	5040	0
28	20250108	204600	174979925	5040	5040	5040	5040	0
29	20250108	204500	174979925	5040	5040	5040	5040	0
30	20250108	204400	174979925	5040	5040	5040	5040	0
31	20250108	204300	174979925	5040	5040	5040	5040	0
32	20250108	204200	174979925	5040	5040	5040	5040	2411
33	20250108	204100	174979925	5040	5040	5040	5040	0
34	20250108	204000	174979925	5040	5040	5040	5040	0
35	20250108	203900	174979925	5040	5040	5040	5040	0
36	20250108	203800	174979925	5040	5040	5040	5040	0
37	20250108	203700	174979925	5040	5040	5040	5040	0
38	20250108	203600	174979925	5040	5040	5040	5040	0
39	20250108	203500	174979925	5040	5040	5040	5040	0
40	20250108	203400	174979925	5040	5040	5040	5040	0
41	20250108	203300	174979925	5040	5040	5040	5040	0
42	20250108	203200	174979925	5040	5040	5040	5040	0
43	20250108	203100	174979925	5040	5040	5040	5040	0
44	20250108	203000	174979925	5040	5040	5040	5040	0
45	20250108	202900	174979925	5040	5040	5040	5040	0
46	20250108	202800	174979925	5040	5040	5040	5040	0
47	20250108	202700	174979925	5040	5040	5040	5040	0
48	20250108	202600	174979925	5040	5040	5040	5040	0
49	20250108	202500	174979925	5040	5040	5040	5040	0
50	20250108	202400	174979925	5040	5040	5040	5040	0
51	20250108	202300	174979925	5040	5040	5040	5040	0
52	20250108	202200	174979925	5040	5040	5040	5040	0
53	20250108	202100	174979925	5040	5040	5040	5040	0
54	20250108	202000	174979925	5040	5040	5040	5040	0
55	20250108	201900	174979925	5040	5040	5040	5040	0
56	20250108	201800	174979925	5040	5040	5040	5040	0
57	20250108	201700	174979925	5040	5040	5040	5040	0
58	20250108	201600	174979925	5040	5040	5040	5040	0
59	20250108	201500	174979925	5040	5040	5040	5040	0
60	20250108	201400	174979925	5040	5040	5040	5040	0
61	20250108	201300	174979925	5040	5040	5040	5040	0
62	20250108	201200	174979925	5040	5040	5040	5040	2411
63	20250108	201100	174979925	5040	5040	5040	5040	0
64	20250108	201000	174979925	5040	5040	5040	5040	0
65	20250108	200900	174979925	5040	5040	5040	5040	0
66	20250108	200800	174979925	5040	5040	5040	5040	0
67	20250108	200700	174979925	5040	5040	5040	5040	0
68	20250108	200600	174979925	5040	5040	5040	5040	0
69	20250108	200500	174979925	5040	5040	5040	5040	0
70	20250108	200400	174979925	5040	5040	5040	5040	0
71	20250108	200300	174979925	5040	5040	5040	5040	0
72	20250108	200200	174979925	5040	5040	5040	5040	0
73	20250108	200100	174979925	5040	5040	5040	5040	0
74	20250108	200000	174979925	5040	5040	5040	5040	0
75	20250108	195900	174979925	5040	5040	5040	5040	0
76	20250108	195800	174979925	5040	5040	5040	5040	0
77	20250108	195700	174979925	5040	5040	5040	5040	0
78	20250108	195600	174979925	5040	5040	5040	5040	0
79	20250108	195500	174979925	5040	5040	5040	5040	0
80	20250108	195400	174979925	5040	5040	5040	5040	0
81	20250108	195300	174979925	5040	5040	5040	5040	0
82	20250108	195200	174979925	5040	5040	5040	5040	0
83	20250108	195100	174979925	5040	5040	5040	5040	0
84	20250108	195000	174979925	5040	5040	5040	5040	0
85	20250108	194900	174979925	5040	5040	5040	5040	0
86	20250108	194800	174979925	5040	5040	5040	5040	0
87	20250108	194700	174979925	5040	5040	5040	5040	0
88	20250108	194600	174979925	5040	5040	5040	5040	0
89	20250108	194500	174979925	5040	5040	5040	5040	0
90	20250108	194400	174979925	5040	5040	5040	5040	0
91	20250108	194300	174979925	5040	5040	5040	5040	0
92	20250108	194200	174979925	5040	5040	5040	5040	2411
93	20250108	194100	174979925	5040	5040	5040	5040	0
94	20250108	194000	174979925	5040	5040	5040	5040	0
95	20250108	193900	174979925	5040	5040	5040	5040	0
96	20250108	193800	174979925	5040	5040	5040	5040	0
97	20250108	193700	174979925	5040	5040	5040	5040	0
98	20250108	193600	174979925	5040	5040	5040	5040	0
99	20250108	193500	174979925	5040	5040	5040	5040	0
100	20250108	193400	174979925	5040	5040	5040	5040	0
101	20250108	193300	174979925	5040	5040	5040	5040	0
102	20250108	193200	174979925	5040	5040	5040	5040	0
103	20250108	193100	174979925	5040	5040	5040	5040	0
104	20250108	193000	174979925	5040	5040	5040	5040	0
105	20250108	192900	174979925	5040	5040	5040	5040	0
106	20250108	192800	174979925	5040	5040	5040	5040	0
107	20250108	192700	174979925	5040	5040	5040	5040	0
108	20250108	192600	174979925	5040	5040	5040	5040	0
109	20250108	192500	174979925	5040	5040	5040	5040	0
110	20250108	192400	174979925	5040	5040	5040	5040	0
111	20250108	192300	174979925	5040	5040	5040	5040	0
112	20250108	192200	174979925	5040	5040	5040	5040	0
113	20250108	192100	174979925	5040	5040	5040	5040	0
114	20250108	192000	174979925	5040	5040	5040	5040	0
115	20250108	191900	174979925	5040	5040	5040	5040	0
116	20250108	191800	174979925	5040	5040	5040	5040	0
117	20250108	191700	174979925	5040	5040	5040	5040	0
118	20250108	191600	174979925	5040	5040	5040	5040	0
119	20250108	191500	174979925	5040	5040	5040	5040	0
120	20250108	191400	174979925	5040	5040	5040	5040	0
121	20250108	191300	174979925	5040	5040	5040	5040	0
122	20250108	191200	174979925	5040	5040	5040	5040	2411
123	20250108	191100	174979925	5040	5040	5040	5040	0
124	20250108	191000	174979925	5040	5040	5040	5040	0
125	20250108	190900	174979925	5040	5040	5040	5040	0
126	20250108	190800	174979925	5040	5040	5040	5040	0
127	20250108	190700	174979925	5040	5040	5040	5040	0
128	20250108	190600	174979925	5040	5040	5040	5040	0
129	20250108	190500	174979925	5040	5040	5040	5040	0
130	20250108	190400	174979925	5040	5040	5040	5040	0
131	20250108	190300	174979925	5040	5040	5040	5040	0
132	20250108	190200	174979925	5040	5040	5040	5040	0
133	20250108	190100	174979925	5040	5040	5040	5040	0
134	20250108	190000	174979925	5040	5040	5040	5040	0
135	20250108	185900	174979925	5040	5040	5040	5040	0
136	20250108	185800	174979925	5040	5040	5040	5040	0
137	20250108	185700	174979925	5040	5040	5040	5040	0
138	20250108	185600	174979925	5040	5040	5040	5040	0
139	20250108	185500	174979925	5040	5040	5040	5040	0
140	20250108	185400	174979925	5040	5040	5040	5040	0
141	20250108	185300	174979925	5040	5040	5040	5040	0
142	20250108	185200	174979925	5040	5040	5040	5040	0
143	20250108	185100	174979925	5040	5040	5040	5040	0
144	20250108	185000	174979925	5040	5040	5040	5040	0
145	20250108	184900	174979925	5040	5040	5040	5040	0
146	20250108	184800	174979925	5040	5040	5040	5040	0
147	20250108	184700	174979925	5040	5040	5040	5040	0
148	20250108	184600	174979925	5040	5040	5040	5040	0
149	20250108	184500	174979925	5040	5040	5040	5040	0
150	20250108	184400	174979925	5040	5040	5040	5040	0
151	20250108	184300	174979925	5040	5040	5040	5040	0
152	20250108	184200	174979925	5040	5040	5040	5040	2411
153	20250108	184100	174979925	5040	5040	5040	5040	0
154	20250108	184000	174979925	5040	5040	5040	5040	0
155	20250108	183900	174979925	5040	5040	5040	5040	0
156	20250108	183800	174979925	5040	5040	5040	5040	0
157	20250108	183700	174979925	5040	5040	5040	5040	0
158	20250108	183600	174979925	5040	5040	5040	5040	0
159	20250108	183500	174979925	5040	5040	5040	5040	0
160	20250108	183400	174979925	5040	5040	5040	5040	0
161	20250108	183300	174979925	5040	5040	5040	5040	0
162	20250108	183200	174979925	5040	5040	5040	5040	0
163	20250108	183100	174979925	5040	5040	5040	5040	0
164	20250108	183000	174979925	5040	5040	5040	5040	0
165	20250108	182900	174979925	5040	5040	5040	5040	0
166	20250108	182800	174979925	5040	5040	5040	5040	0
167	20250108	182700	174979925	5040	5040	5040	5040	0
168	20250108	182600	174979925	5040	5040	5040	5040	0
169	20250108	182500	174979925	5040	5040	5040	5040	0
170	20250108	182400	174979925	5040	5040	5040	5040	0
171	20250108	182300	174979925	5040	5040	5040	5040	0
172	20250108	182200	174979925	5040	5040	5040	5040	0
173	20250108	182100	174979925	5040	5040	5040	5040	0
174	20250108	182000	174979925	5040	5040	5040	5040	0
175	20250108	181900	174979925	5040	5040	5040	5040	0
176	20250108	181800	174979925	5040	5040	5040	5040	0
177	20250108	181700	174979925	5040	5040	5040	5040	0
178	20250108	181600	174979925	5040	5040	5040	5040	0
179	20250108	181500	174979925	5040	5040	5040	5040	0
180	20250108	181400	174979925	5040	5040	5040	5040	0
181	20250108	181300	174979925	5040	5040	5040	5040	0
182	20250108	181200	174979925	5040	5040	5040	5040	2411
183	20250108	181100	174979925	5040	5040	5040	5040	0
184	20250108	181000	174979925	5040	5040	5040	5040	0
185	20250108	180900	174979925	5040	5040	5040	5040	0
186	20250108	180800	174979925	5040	5040	5040	5040	0
187	20250108	180700	174979925	5040	5040	5040	5040	0
188	20250108	180600	174979925	5040	5040	5040	5040	0
189	20250108	180500	174979925	5040	5040	5040	5040	0
190	20250108	180400	174979925	5040	5040	5040	5040	0
191	20250108	180300	174979925	5040	5040	5040	5040	0
192	20250108	180200	174979925	5040	5040	5040	5040	0
193	20250108	180100	174979925	5040	5040	5040	5040	0
194	20250108	180000	174979925	5040	5040	5040	5040	0
195	20250108	175900	174979925	5040	5040	5040	5040	0
196	20250108	175800	174979925	5040	5040	5040	5040	0
197	20250108	175700	174979925	5040	5040	5040	5040	0
198	20250108	175600	174979925	5040	5040	5040	5040	0
199	20250108	175500	174979925	5040	5040	5040	5040	0
200	20250108	175400	174979925	5040	5040	5040	5040	0
201	20250108	175300	174979925	5040	5040	5040	5040	0
202	20250108	175200	174979925	5040	5040	5040	5040	0
203	20250108	175100	174979925	5040	5040	5040	5040	0
204	20250108	175000	174979925	5040	5040	5040	5040	0
205	20250108	174900	174979925	5040	5040	5040	5040	0
206	20250108	174800	174979925	5040	5040	5040	5040	0
207	20250108	174700	174979925	5040	5040	5040	5040	0
208	20250108	174600	174979925	5040	5040	5040	5040	0
209	20250108	174500	174979925	5040	5040	5040	5040	0
210	20250108	174400	174979925	5040	5040	5040	5040	0
211	20250108	174300	174979925	5040	5040	5040	5040	0
212	20250108	174200	174979925	5040	5040	5040	5040	2411
213	20250108	174100	174979925	5040	5040	5040	5040	0
214	20250108	174000	174979925	5040	5040	5040	5040	0
215	20250108	173900	174979925	5040	5040	5040	5040	0
216	20250108	173800	174979925	5040	5040	5040	5040	0
217	20250108	173700	174979925	5040	5040	5040	5040	0
218	20250108	173600	174979925	5040	5040	5040	5040	0
219	20250108	173500	174979925	5040	5040	5040	5040	0
220	20250108	173400	174979925	5040	5040	5040	5040	0
221	20250108	173300	174979925	5040	5040	5040	5040	0
222	20250108	173200	174979925	5040	5040	5040	5040	0
223	20250108	173100	174979925	5040	5040	5040	5040	0
224	20250108	173000	174979925	5040	5040	5040	5040	0
225	20250108	172900	174979925	5040	5040	5040	5040	0
226	20250108	172800	174979925	5040	5040	5040	5040	0
227	20250108	172700	174979925	5040	5040	5040	5040	0
228	20250108	172600	174979925	5040	5040	5040	5040	0
229	20250108	172500	174979925	5040	5040	5040	5040	0
230	20250108	172400	174979925	5040	5040	5040	5040	0
231	20250108	172300	174979925	5040	5040	5040	5040	0
232	20250108	172200	174979925	5040	5040	5040	5040	0
233	20250108	172100	174979925	5040	5040	5040	5040	0
234	20250108	172000	174979925	5040	5040	5040	5040	0
235	20250108	171900	174979925	5040	5040	5040	5040	0
236	20250108	171800	174979925	5040	5040	5040	5040	0
237	20250108	171700	174979925	5040	5040	5040	5040	0
238	20250108	171600	174979925	5040	5040	5040	5040	0
239	20250108	171500	174979925	5040	5040	5040	5040	0
240	20250108	171400	174979925	5040	5040	5040	5040	0
241	20250108	171300	174979925	5040	5040	5040	5040	0
242	20250108	171200	174979925	5040	5040	5040	5040	2411
243	20250108	171100	174979925	5040	5040	5040	5040	0
244	20250108	171000	174979925	5040	5040	5040	5040	0
245	20250108	170900	174979925	5040	5040	5040	5040	0
246	20250108	170800	174979925	5040	5040	5040	5040	0
247	20250108	170700	174979925	5040	5040	5040	5040	0
248	20250108	170600	174979925	5040	5040	5040	5040	0
249	20250108	170500	174979925	5040	5040	5040	5040	0
250	20250108	170400	174979925	5040	5040	5040	5040	0
251	20250108	170300	174979925	5040	5040	5040	5040	0
252	20250108	170200	174979925	5040	5040	5040	5040	0
253	20250108	170100	174979925	5040	5040	5040	5040	0
254	20250108	170000	174979925	5040	5040	5040	5040	0
255	20250108	165900	174979925	5040	5040	5040	5040	0
256	20250108	165800	174979925	5040	5040	5040	5040	0
257	20250108	165700	174979925	5040	5040	5040	5040	0
258	20250108	165600	174979925	5040	5040	5040	5040	0
259	20250108	165500	174979925	5040	5040	5040	5040	0
260	20250108	165400	174979925	5040	5040	5040	5040	0
261	20250108	165300	174979925	5040	5040	5040	5040	0
262	20250108	165200	174979925	5040	5040	5040	5040	0
263	20250108	165100	174979925	5040	5040	5040	5040	0
264	20250108	165000	174979925	5040	5040	5040	5040	0
265	20250108	164900	174979925	5040	5040	5040	5040	0
266	20250108	164800	174979925	5040	5040	5040	5040	0
267	20250108	164700	174979925	5040	5040	5040	5040	0
268	20250108	164600	174979925	5040	5040	5040	5040	0
269	20250108	164500	174979925	5040	5040	5040	5040	0
270	20250108	164400	174979925	5040	5040	5040	5040	0
271	20250108	164300	174979925	5040	5040	5040	5040	0
272	20250108	164200	174979925	5040	5040	5040	5040	2411
273	20250108	164100	174979925	5040	5040	5040	5040	0
274	20250108	164000	174979925	5040	5040	5040	5040	0
275	20250108	163900	174979925	5040	5040	5040	5040	0
276	20250108	163800	174979925	5040	5040	5040	5040	0
277	20250108	163700	174979925	5040	5040	5040	5040	0
278	20250108	163600	174979925	5040	5040	5040	5040	0
279	20250108	163500	174979925	5040	5040	5040	5040	0
280	20250108	163400	174979925	5040	5040	5040	5040	0
281	20250108	163300	174979925	5040	5040	5040	5040	0
282	20250108	163200	174979925	5040	5040	5040	5040	0
283	20250108	163100	174979925	5040	5040	5040	5040	0
284	20250108	163000	174979925	5040	5040	5040	5040	0
285	20250108	162900	174979925	5040	5040	5040	5040	0
286	20250108	162800	174979925	5040	5040	5040	5040	0
287	20250108	162700	174979925	5040	5040	5040	5040	0
288	20250108	162600	174979925	5040	5040	5040	5040	0
289	20250108	162500	174979925	5040	5040	5040	5040	0
290	20250108	162400	174979925	5040	5040	5040	5040	0
291	20250108	162300	174979925	5040	5040	5040	5040	0
292	20250108	162200	174979925	5040	5040	5040	5040	0
293	20250108	162100	174979925	5040	5040	5040	5040	0
294	20250108	162000	174979925	5040	5040	5040	5040	0
295	20250108	161900	174979925	5040	5040	5040	5040	0
296	20250108	161800	174979925	5040	5040	5040	5040	0
297	20250108	161700	174979925	5040	5040	5040	5040	0
298	20250108	161600	174979925	5040	5040	5040	5040	0
299	20250108	161500	174979925	5040	5040	5040	5040	0
300	20250108	161400	174979925	5040	5040	5040	5040	0
301	20250108	161300	174979925	5040	5040	5040	5040	0
302	20250108	161200	174979925	5040	5040	5040	5040	2411
303	20250108	161100	174979925	5040	5040	5040	5040	0
304	20250108	161000	174979925	5040	5040	5040	5040	0
305	20250108	160900	174979925	5040	5040	5040	5040	0
306	20250108	160800	174979925	5040	5040	5040	5040	0
307	20250108	160700	174979925	5040	5040	5040	5040	0
308	20250108	160600	174979925	5040	5040	5040	5040	0
309	20250108	160500	174979925	5040	5040	5040	5040	0
310	20250108	160400	174979925	5040	5040	5040	5040	0
311	20250108	160300	174979925	5040	5040	5040	5040	0
312	20250108	160200	174979925	5040	5040	5040	5040	0
313	20250108	160100	174979925	5040	5040	5040	5040	0
314	20250108	160000	174979925	5040	5040	5040	5040	0
315	20250108	155900	174979925	5040	5040	5040	5040	0
316	20250108	155800	174979925	5040	5040	5040	5040	0
317	20250108	155700	174979925	5040	5040	5040	5040	0
318	20250108	155600	174979925	5040	5040	5040	5040	0
319	20250108	155500	174979925	5040	5040	5040	5040	0
320	20250108	155400	174979925	5040	5040	5040	5040	0
321	20250108	155300	174979925	5040	5040	5040	5040	0
322	20250108	155200	174979925	5040	5040	5040	5040	0
323	20250108	155100	174979925	5040	5040	5040	5040	0
324	20250108	155000	174979925	5040	5040	5040	5040	0
325	20250108	154900	174979925	5040	5040	5040	5040	0
326	20250108	154800	174979925	5040	5040	5040	5040	0
327	20250108	154700	174979925	5040	5040	5040	5040	0
328	20250108	154600	174979925	5040	5040	5040	5040	0
329	20250108	154500	174979925	5040	5040	5040	5040	0
330	20250108	154400	174979925	5040	5040	5040	5040	0
331	20250108	154300	174979925	5040	5040	5040	5040	0
332	20250108	154200	174979925	5040	5040	5040	5040	2411
333	20250108	154100	174979925	5040	5040	5040	5040	0
334	20250108	154000	174979925	5040	5040	5040	5040	0
335	20250108	153900	174979925	5040	5040	5040	5040	0
336	20250108	153800	174979925	5040	5040	5040	5040	0
337	20250108	153700	174979925	5040	5040	5040	5040	0
338	20250108	153600	174979925	5040	5040	5040	5040	0
339	20250108	153500	174979925	5040	5040	5040	5040	0
340	20250108	153400	174979925	5040	5040	5040	5040	0
341	20250108	153300	174979925	5040	5040	5040	5040	0
342	20250108	153200	174979925	5040	5040	5040	5040	0
343	20250108	153100	174979925	5040	5040	5040	5040	0
344	20250108	153000	174979925	5040	5040	5040	5040	2411
345	20250108	152900	162828485	5030	5030	5030	5030	0
346	20250108	152800	162828485	5030	5030	5030	5030	0
347	20250108	152700	162828485	5030	5030	5030	5030	0
348	20250108	152600	162828485	5030	5030	5030	5030	0
349	20250108	152500	162828485	5030	5030	5030	5030	0
350	20250108	152400	162828485	5030	5030	5030	5030	0
351	20250108	152300	162828485	5030	5030	5030	5030	0
352	20250108	152200	162828485	5030	5030	5030	5030	0
353	20250108	152100	162828485	5030	5030	5030	5030	0
354	20250108	152000	162828485	5030	5030	5030	5030	0
355	20250108	151900	162828485	5030	5030	5030	5030	576
356	20250108	151800	159931205	5020	5030	5030	5020	62
357	20250108	151700	159619355	5030	5030	5030	5030	0
358	20250108	151600	159619355	5030	5030	5030	5030	55
359	20250108	151500	159342705	5040	5040	5040	5040	57
360	20250108	151400	159055425	5040	5040	5040	5040	125
361	20250108	151300	158425425	5040	5040	5040	5040	45
362	20250108	151200	158198625	5040	5040	5040	5040	1070
363	20250108	151100	152805825	5040	5040	5040	5040	0
364	20250108	151000	152805825	5040	5040	5040	5040	0
365	20250108	150900	152805825	5040	5040	5040	5040	0
366	20250108	150800	152805825	5040	5040	5040	5040	41
367	20250108	150700	152599185	5040	5040	5040	5040	0
368	20250108	150600	152599185	5040	5040	5040	5040	0
369	20250108	150500	152599185	5040	5040	5040	5040	0
370	20250108	150400	152599185	5040	5040	5040	5040	0
371	20250108	150300	152599185	5040	5040	5040	5040	0
372	20250108	150200	152599185	5040	5040	5040	5040	29
373	20250108	150100	152453025	5040	5030	5040	5030	20
374	20250108	150000	152352235	5010	5010	5010	5010	60
375	20250108	145900	152051635	5010	5010	5010	5010	0
376	20250108	145800	152051635	5010	5010	5010	5010	0
377	20250108	145700	152051635	5010	5010	5010	5010	0
378	20250108	145600	152051635	5010	5010	5010	5010	65
379	20250108	145500	151725985	5010	5010	5010	5010	1772
380	20250108	145400	142848265	5020	5020	5020	5020	831
381	20250108	145300	138676645	5020	5020	5020	5020	70
382	20250108	145200	138325245	5020	5020	5020	5020	7
383	20250108	145100	138290105	5030	5030	5030	5030	0
384	20250108	145000	138290105	5030	5030	5030	5030	0
385	20250108	144900	138290105	5030	5030	5030	5030	0
386	20250108	144800	138290105	5030	5030	5030	5030	0
387	20250108	144700	138290105	5030	5030	5030	5030	169
388	20250108	144600	137440035	5030	5030	5030	5030	10
389	20250108	144500	137389735	5030	5030	5030	5030	0
390	20250108	144400	137389735	5030	5030	5030	5030	0
391	20250108	144300	137389735	5030	5030	5030	5030	0
392	20250108	144200	137389735	5030	5030	5030	5030	0
393	20250108	144100	137389735	5030	5030	5030	5030	74
394	20250108	144000	137017515	5030	5030	5030	5030	0
395	20250108	143900	137017515	5030	5030	5030	5030	98
396	20250108	143800	136524575	5030	5030	5030	5030	95
397	20250108	143700	136046725	5040	5040	5040	5040	109
398	20250108	143600	135497365	5030	5030	5030	5030	782
399	20250108	143500	131563905	5030	5030	5030	5030	0
400	20250108	143400	131563905	5030	5030	5030	5030	0
401	20250108	143300	131563905	5030	5030	5030	5030	18
402	20250108	143200	131473365	5020	5020	5020	5020	0
403	20250108	143100	131473365	5020	5020	5020	5020	0
404	20250108	143000	131473365	5020	5020	5020	5020	0
405	20250108	142900	131473365	5020	5020	5020	5020	0
406	20250108	142800	131473365	5020	5020	5020	5020	509
407	20250108	142700	128918185	5020	5020	5020	5020	2173
408	20250108	142600	118009725	5020	5020	5020	5020	0
409	20250108	142500	118009725	5020	5020	5020	5020	218
410	20250108	142400	116915365	5020	5010	5020	5010	126
411	20250108	142300	116283105	5010	5010	5010	5010	0
412	20250108	142200	116283105	5010	5010	5010	5010	0
413	20250108	142100	116283105	5010	5030	5030	5010	375
414	20250108	142000	114400855	5010	5010	5010	5010	1
415	20250108	141900	114395845	5020	5020	5020	5020	0
416	20250108	141800	114395845	5020	5020	5020	5020	1
417	20250108	141700	114390825	5020	5020	5020	5020	33
418	20250108	141600	114225165	5010	5010	5010	5010	155
419	20250108	141500	113448615	5020	5020	5020	5020	0
420	20250108	141400	113448615	5020	5020	5020	5020	0
421	20250108	141300	113448615	5020	5020	5020	5020	0
422	20250108	141200	113448615	5020	5020	5020	5020	0
423	20250108	141100	113448615	5020	5020	5020	5020	0
424	20250108	141000	113448615	5020	5020	5020	5020	0
425	20250108	140900	113448615	5020	5020	5020	5020	0
426	20250108	140800	113448615	5020	5020	5020	5020	0
427	20250108	140700	113448615	5020	5020	5020	5020	0
428	20250108	140600	113448615	5020	5020	5020	5020	0
429	20250108	140500	113448615	5020	5020	5020	5020	179
430	20250108	140400	112550035	5000	5000	5000	5000	0
431	20250108	140300	112550035	5000	5000	5000	5000	0
432	20250108	140200	112550035	5000	5000	5000	5000	0
433	20250108	140100	112550035	5000	5000	5000	5000	0
434	20250108	140000	112550035	5000	5010	5010	5000	556
435	20250108	135900	109765265	5020	5020	5020	5020	12
436	20250108	135800	109705025	5020	5020	5020	5020	0
437	20250108	135700	109705025	5020	5020	5020	5020	100
438	20250108	135600	109203025	5020	5020	5020	5020	0
439	20250108	135500	109203025	5020	5020	5020	5020	0
440	20250108	135400	109203025	5020	5020	5020	5020	0
441	20250108	135300	109203025	5020	5020	5020	5020	0
442	20250108	135200	109203025	5020	5020	5020	5020	0
443	20250108	135100	109203025	5020	5010	5020	5010	184
444	20250108	135000	108279355	5020	5020	5020	5020	0
445	20250108	134900	108279355	5020	5020	5020	5020	0
446	20250108	134800	108279355	5020	5020	5020	5020	0
447	20250108	134700	108279355	5020	5020	5020	5020	0
448	20250108	134600	108279355	5020	5020	5020	5020	0
449	20250108	134500	108279355	5020	5020	5020	5020	0
450	20250108	134400	108279355	5020	5020	5020	5020	0
451	20250108	134300	108279355	5020	5020	5020	5020	109
452	20250108	134200	107732175	5020	5020	5020	5020	0
453	20250108	134100	107732175	5020	5020	5020	5020	0
454	20250108	134000	107732175	5020	5020	5020	5020	0
455	20250108	133900	107732175	5020	5020	5020	5020	0
456	20250108	133800	107732175	5020	5020	5020	5020	0
457	20250108	133700	107732175	5020	5020	5020	5020	0
458	20250108	133600	107732175	5020	5020	5020	5020	0
459	20250108	133500	107732175	5020	5020	5020	5020	110
460	20250108	133400	107179975	5010	5010	5010	5010	0
461	20250108	133300	107179975	5010	5010	5010	5010	44
462	20250108	133200	106959535	5000	5000	5000	5000	0
463	20250108	133100	106959535	5000	5000	5000	5000	20
464	20250108	133000	106859535	5000	5000	5000	5000	0
465	20250108	132900	106859535	5000	5000	5000	5000	125
466	20250108	132800	106234535	5010	5010	5010	5010	0
467	20250108	132700	106234535	5010	5010	5010	5010	0
468	20250108	132600	106234535	5010	5010	5010	5010	0
469	20250108	132500	106234535	5010	5010	5010	5010	0
470	20250108	132400	106234535	5010	5010	5010	5010	99
471	20250108	132300	105738545	4980	4980	4980	4980	0
472	20250108	132200	105738545	4980	4980	4980	4980	0
473	20250108	132100	105738545	4980	4980	4980	4980	0
474	20250108	132000	105738545	4980	4980	4980	4980	0
475	20250108	131900	105738545	4980	4980	4980	4980	0
476	20250108	131800	105738545	4980	4980	4980	4980	0
477	20250108	131700	105738545	4980	4980	4980	4980	0
478	20250108	131600	105738545	4980	4980	4980	4980	0
479	20250108	131500	105738545	4980	4980	4980	4980	0
480	20250108	131400	105738545	4980	4980	4980	4980	50
481	20250108	131300	105489545	4975	4975	4975	4975	0
482	20250108	131200	105489545	4975	4975	4975	4975	0
483	20250108	131100	105489545	4975	4995	4995	4975	2000
484	20250108	131000	95525070	5010	5010	5010	5010	0
485	20250108	130900	95525070	5010	5010	5010	5010	0
486	20250108	130800	95525070	5010	5010	5010	5010	0
487	20250108	130700	95525070	5010	5010	5010	5010	0
488	20250108	130600	95525070	5010	5010	5010	5010	0
489	20250108	130500	95525070	5010	5000	5010	5000	291
490	20250108	130400	94069160	5000	4990	5000	4990	184
491	20250108	130300	93149200	5000	5000	5000	5000	0
492	20250108	130200	93149200	5000	5000	5000	5000	25
493	20250108	130100	93024200	5000	5000	5000	5000	0
494	20250108	130000	93024200	5000	5000	5000	5000	0
495	20250108	125900	93024200	5000	5000	5000	5000	0
496	20250108	125800	93024200	5000	5000	5000	5000	0
497	20250108	125700	93024200	5000	5000	5000	5000	0
498	20250108	125600	93024200	5000	5000	5000	5000	200
499	20250108	125500	92024200	5000	5000	5000	5000	2
500	20250108	125400	92014200	4985	4985	4985	4985	0
501	20250108	125300	92014200	4985	4985	4985	4985	0
502	20250108	125200	92014200	4985	4985	4985	4985	0
503	20250108	125100	92014200	4985	4985	4985	4985	0
504	20250108	125000	92014200	4985	4985	4985	4985	0
505	20250108	124900	92014200	4985	4985	4985	4985	0
506	20250108	124800	92014200	4985	4985	4985	4985	0
507	20250108	124700	92014200	4985	4985	4985	4985	0
508	20250108	124600	92014200	4985	4985	4985	4985	0
509	20250108	124500	92014200	4985	4985	4985	4985	0
510	20250108	124400	92014200	4985	4985	4985	4985	34
511	20250108	124300	91844710	4990	4990	4990	4990	0
512	20250108	124200	91844710	4990	4990	4990	4990	0
513	20250108	124100	91844710	4990	4990	4990	4990	0
514	20250108	124000	91844710	4990	4990	4990	4990	0
515	20250108	123900	91844710	4990	4990	4990	4990	0
516	20250108	123800	91844710	4990	4990	4990	4990	59
517	20250108	123700	91550300	4990	4990	4990	4990	0
518	20250108	123600	91550300	4990	4990	4990	4990	0
519	20250108	123500	91550300	4990	4990	4990	4990	0
520	20250108	123400	91550300	4990	4990	4990	4990	0
521	20250108	123300	91550300	4990	4990	4990	4990	0
522	20250108	123200	91550300	4990	4990	4990	4990	0
523	20250108	123100	91550300	4990	4990	4990	4990	0
524	20250108	123000	91550300	4990	4990	4990	4990	0
525	20250108	122900	91550300	4990	4990	4990	4990	0
526	20250108	122800	91550300	4990	4990	4990	4990	11
527	20250108	122700	91495410	4985	4985	4985	4985	4
528	20250108	122600	91475470	5000	5000	5000	5000	0
529	20250108	122500	91475470	5000	5000	5000	5000	0
530	20250108	122400	91475470	5000	5000	5000	5000	0
531	20250108	122300	91475470	5000	5000	5000	5000	0
532	20250108	122200	91475470	5000	5000	5000	5000	2
533	20250108	122100	91465470	5000	5000	5000	5000	0
534	20250108	122000	91465470	5000	5000	5000	5000	100
535	20250108	121900	90965470	5000	5000	5000	5000	1
536	20250108	121800	90960470	5010	5010	5010	5010	0
537	20250108	121700	90960470	5010	5010	5010	5010	0
538	20250108	121600	90960470	5010	5010	5010	5010	0
539	20250108	121500	90960470	5010	5010	5010	5010	0
540	20250108	121400	90960470	5010	5010	5010	5010	0
541	20250108	121300	90960470	5010	5010	5010	5010	15
542	20250108	121200	90885320	5010	5010	5010	5010	0
543	20250108	121100	90885320	5010	5010	5010	5010	0
544	20250108	121000	90885320	5010	5010	5010	5010	0
545	20250108	120900	90885320	5010	5010	5010	5010	0
546	20250108	120800	90885320	5010	5010	5010	5010	0
547	20250108	120700	90885320	5010	5010	5010	5010	0
548	20250108	120600	90885320	5010	5010	5010	5010	0
549	20250108	120500	90885320	5010	5010	5010	5010	20
550	20250108	120400	90785120	4975	4975	4975	4975	0
551	20250108	120300	90785120	4975	4975	4975	4975	0
552	20250108	120200	90785120	4975	4975	4975	4975	0
553	20250108	120100	90785120	4975	4975	4975	4975	0
554	20250108	120000	90785120	4975	4975	4975	4975	42
555	20250108	115900	90576170	4970	4995	4995	4970	1360
556	20250108	115800	83814110	4995	5010	5010	4995	7
557	20250108	115700	83779115	4980	4980	4980	4980	0
558	20250108	115600	83779115	4980	4980	4980	4980	0
559	20250108	115500	83779115	4980	4980	4980	4980	0
560	20250108	115400	83779115	4980	4980	4980	4980	0
561	20250108	115300	83779115	4980	4980	4980	4980	0
562	20250108	115200	83779115	4980	4980	4980	4980	0
563	20250108	115100	83779115	4980	4980	4980	4980	0
564	20250108	115000	83779115	4980	4980	4980	4980	0
565	20250108	114900	83779115	4980	4980	4980	4980	0
566	20250108	114800	83779115	4980	4980	4980	4980	0
567	20250108	114700	83779115	4980	4990	4990	4980	1450
568	20250108	114600	76556880	4990	5000	5000	4990	530
569	20250108	114500	73910530	5000	5000	5000	5000	0
570	20250108	114400	73910530	5000	5000	5000	5000	300
571	20250108	114300	72410530	5010	5010	5010	5010	0
572	20250108	114200	72410530	5010	5010	5010	5010	0
573	20250108	114100	72410530	5010	5010	5010	5010	200
574	20250108	114000	71408530	5020	5020	5020	5020	0
575	20250108	113900	71408530	5020	5020	5020	5020	0
576	20250108	113800	71408530	5020	5020	5020	5020	0
577	20250108	113700	71408530	5020	5020	5020	5020	0
578	20250108	113600	71408530	5020	5020	5020	5020	0
579	20250108	113500	71408530	5020	5020	5020	5020	0
580	20250108	113400	71408530	5020	5020	5020	5020	0
581	20250108	113300	71408530	5020	5020	5020	5020	216
582	20250108	113200	70324210	5030	5030	5030	5030	0
583	20250108	113100	70324210	5030	5030	5030	5030	0
584	20250108	113000	70324210	5030	5030	5030	5030	0
585	20250108	112900	70324210	5030	5030	5030	5030	0
586	20250108	112800	70324210	5030	5030	5030	5030	0
587	20250108	112700	70324210	5030	5030	5030	5030	0
588	20250108	112600	70324210	5030	5030	5030	5030	0
589	20250108	112500	70324210	5030	5030	5030	5030	9
590	20250108	112400	70278940	5030	5030	5030	5030	0
591	20250108	112300	70278940	5030	5030	5030	5030	0
592	20250108	112200	70278940	5030	5030	5030	5030	0
593	20250108	112100	70278940	5030	5030	5030	5030	0
594	20250108	112000	70278940	5030	5030	5030	5030	0
595	20250108	111900	70278940	5030	5030	5030	5030	0
596	20250108	111800	70278940	5030	5030	5030	5030	0
597	20250108	111700	70278940	5030	5030	5030	5030	1
598	20250108	111600	70273910	5000	5000	5000	5000	0
599	20250108	111500	70273910	5000	5000	5000	5000	0
600	20250108	111400	70273910	5000	5030	5030	5000	353
601	20250108	111300	68508760	5030	5030	5030	5030	0
602	20250108	111200	68508760	5030	5030	5030	5030	0
603	20250108	111100	68508760	5030	5030	5030	5030	0
604	20250108	111000	68508760	5030	5030	5030	5030	30
605	20250108	110900	68357860	5040	5010	5040	5010	1681
606	20250108	110800	59922540	4990	4990	4990	4990	0
607	20250108	110700	59922540	4990	4990	4990	4990	0
608	20250108	110600	59922540	4990	4990	4990	4990	0
609	20250108	110500	59922540	4990	4990	4990	4990	0
610	20250108	110400	59922540	4990	4990	4990	4990	0
611	20250108	110300	59922540	4990	4990	4990	4990	0
612	20250108	110200	59922540	4990	4990	4990	4990	0
613	20250108	110100	59922540	4990	4990	4990	4990	0
614	20250108	110000	59922540	4990	4990	4990	4990	0
615	20250108	105900	59922540	4990	4990	4990	4990	1
616	20250108	105800	59917550	4990	4990	4990	4990	0
617	20250108	105700	59917550	4990	4990	4990	4990	0
618	20250108	105600	59917550	4990	4990	4990	4990	0
619	20250108	105500	59917550	4990	4990	4990	4990	0
620	20250108	105400	59917550	4990	4990	4990	4990	0
621	20250108	105300	59917550	4990	4990	4990	4990	295
622	20250108	105200	58445500	5000	5000	5000	5000	1000
623	20250108	105100	53445500	4990	4990	4990	4990	0
624	20250108	105000	53445500	4990	4990	4990	4990	575
625	20250108	104900	50576250	4990	4990	4990	4990	0
626	20250108	104800	50576250	4990	4990	4990	4990	0
627	20250108	104700	50576250	4990	4990	4990	4990	0
628	20250108	104600	50576250	4990	4990	4990	4990	42
629	20250108	104500	50366670	5010	5010	5010	5010	0
630	20250108	104400	50366670	5010	5010	5010	5010	0
631	20250108	104300	50366670	5010	5010	5010	5010	14
632	20250108	104200	50296530	4990	4990	4990	4990	300
633	20250108	104100	48799530	4985	4985	4985	4985	0
634	20250108	104000	48799530	4985	4985	4985	4985	0
635	20250108	103900	48799530	4985	4985	4985	4985	1
636	20250108	103800	48794545	4985	4985	4985	4985	0
637	20250108	103700	48794545	4985	4985	4985	4985	15
638	20250108	103600	48719770	5010	5010	5010	5010	0
639	20250108	103500	48719770	5010	4985	5010	4985	6
640	20250108	103400	48689735	4985	4985	4985	4985	0
641	20250108	103300	48689735	4985	4985	4985	4985	0
642	20250108	103200	48689735	4985	4985	4985	4985	0
643	20250108	103100	48689735	4985	4990	4990	4985	150
644	20250108	103000	47941520	5010	5010	5010	5010	0
645	20250108	102900	47941520	5010	5010	5010	5010	0
646	20250108	102800	47941520	5010	5010	5010	5010	0
647	20250108	102700	47941520	5010	5010	5010	5010	0
648	20250108	102600	47941520	5010	5010	5010	5010	0
649	20250108	102500	47941520	5010	5010	5010	5010	0
650	20250108	102400	47941520	5010	5010	5010	5010	1
651	20250108	102300	47936510	4985	4985	4985	4985	0
652	20250108	102200	47936510	4985	4985	4985	4985	0
653	20250108	102100	47936510	4985	4985	4985	4985	0
654	20250108	102000	47936510	4985	4985	4985	4985	0
655	20250108	101900	47936510	4985	4985	4985	4985	0
656	20250108	101800	47936510	4985	4985	4985	4985	0
657	20250108	101700	47936510	4985	4985	4985	4985	54
658	20250108	101600	47667320	4985	4985	4985	4985	1
659	20250108	101500	47662335	4985	4985	4985	4985	0
660	20250108	101400	47662335	4985	4985	4985	4985	50
661	20250108	101300	47413085	4985	4985	4985	4985	0
662	20250108	101200	47413085	4985	4985	4985	4985	0
663	20250108	101100	47413085	4985	4985	4985	4985	0
664	20250108	101000	47413085	4985	4985	4985	4985	0
665	20250108	100900	47413085	4985	4985	4985	4985	0
666	20250108	100800	47413085	4985	4985	4985	4985	0
667	20250108	100700	47413085	4985	4985	4985	4985	0
668	20250108	100600	47413085	4985	5010	5010	4985	3
669	20250108	100500	47398080	5010	5010	5010	5010	1
670	20250108	100400	47393070	5010	5010	5010	5010	1
671	20250108	100300	47388060	5010	5010	5010	5010	53
672	20250108	100200	47122530	5010	5010	5010	5010	1
673	20250108	100100	47117520	4985	4985	4985	4985	0
674	20250108	100000	47117520	4985	4985	4985	4985	0
675	20250108	095900	47117520	4985	4985	4985	4985	0
676	20250108	095800	47117520	4985	4980	4985	4980	14
677	20250108	095700	47047780	4980	4980	4980	4980	0
678	20250108	095600	47047780	4980	4990	4990	4980	996
679	20250108	095500	42079615	4990	4990	4990	4990	82
680	20250108	095400	41670435	4995	4995	4995	4995	0
681	20250108	095300	41670435	4995	5010	5010	4995	57
682	20250108	095200	41385450	4995	5020	5020	4995	273
683	20250108	095100	40021615	5020	5020	5020	5020	0
684	20250108	095000	40021615	5020	5020	5020	5020	0
685	20250108	094900	40021615	5020	5020	5020	5020	0
686	20250108	094800	40021615	5020	5020	5020	5020	0
687	20250108	094700	40021615	5020	5020	5020	5020	0
688	20250108	094600	40021615	5020	5020	5020	5020	0
689	20250108	094500	40021615	5020	5020	5020	5020	0
690	20250108	094400	40021615	5020	5020	5020	5020	10
691	20250108	094300	39971415	5020	5020	5020	5020	0
692	20250108	094200	39971415	5020	5020	5020	5020	2
693	20250108	094100	39961375	5020	5020	5020	5020	20
694	20250108	094000	39860975	4995	4995	4995	4995	0
695	20250108	093900	39860975	4995	5010	5010	4995	100
696	20250108	093800	39360380	5020	5010	5020	5010	2
697	20250108	093700	39350350	5020	5020	5020	5020	271
698	20250108	093600	37989930	5030	5030	5030	5030	200
699	20250108	093500	36983930	5030	5030	5030	5030	935
700	20250108	093400	32280880	5030	5030	5030	5030	0
701	20250108	093300	32280880	5030	5030	5030	5030	0
702	20250108	093200	32280880	5030	5030	5030	5030	61
703	20250108	093100	31974050	5050	5050	5050	5050	15
704	20250108	093000	31898300	5050	5050	5050	5050	0
705	20250108	092900	31898300	5050	5050	5050	5050	77
706	20250108	092800	31509450	5040	5040	5040	5040	0
707	20250108	092700	31509450	5040	5040	5040	5040	16
708	20250108	092600	31428810	5040	5040	5040	5040	1
709	20250108	092500	31423770	5030	5030	5030	5030	25
710	20250108	092400	31298020	5030	5030	5030	5030	0
711	20250108	092300	31298020	5030	5050	5050	5030	58
712	20250108	092200	31005260	5050	5050	5050	5050	1
713	20250108	092100	31000210	5030	5050	5050	5030	17
714	20250108	092000	30914680	5050	5050	5050	5050	0
715	20250108	091900	30914680	5050	5050	5050	5050	0
716	20250108	091800	30914680	5050	5050	5050	5050	0
717	20250108	091700	30914680	5050	5050	5050	5050	0
718	20250108	091600	30914680	5050	5040	5050	5040	142
719	20250108	091500	30198740	5040	4995	5040	4995	13
720	20250108	091400	30133355	5040	5040	5040	5040	10
721	20250108	091300	30082955	5030	5030	5030	5030	0
722	20250108	091200	30082955	5030	5030	5030	5030	0
723	20250108	091100	30082955	5030	5030	5030	5030	200
724	20250108	091000	29076955	5030	5020	5030	5020	528
725	20250108	090900	26426115	5020	5020	5020	5020	330
726	20250108	090800	24769515	5020	5020	5020	5020	3000
727	20250108	090700	9709515	5020	5020	5020	5020	0
728	20250108	090600	9709515	5020	5010	5020	5010	320
729	20250108	090500	8103435	4985	4985	4985	4985	75
730	20250108	090400	7729560	4980	4980	4980	4980	0
731	20250108	090300	7729560	4980	4990	4990	4980	1101
732	20250108	090200	2243010	4990	4990	4990	4990	302
733	20250108	090100	736030	4990	4990	4990	4990	22
734	20250108	090000	626250	5010	5010	5010	5010	125