KissMeData/015890/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190200	106181525	5030	5030	5030	5030	1054
3	20250106	190100	106181525	5030	5030	5030	5030	0
4	20250106	190000	106181525	5030	5030	5030	5030	0
5	20250106	185900	106181525	5030	5030	5030	5030	0
6	20250106	185800	106181525	5030	5030	5030	5030	0
7	20250106	185700	106181525	5030	5030	5030	5030	0
8	20250106	185600	106181525	5030	5030	5030	5030	0
9	20250106	185500	106181525	5030	5030	5030	5030	0
10	20250106	185400	106181525	5030	5030	5030	5030	0
11	20250106	185300	106181525	5030	5030	5030	5030	0
12	20250106	185200	106181525	5030	5030	5030	5030	0
13	20250106	185100	106181525	5030	5030	5030	5030	0
14	20250106	185000	106181525	5030	5030	5030	5030	0
15	20250106	184900	106181525	5030	5030	5030	5030	0
16	20250106	184800	106181525	5030	5030	5030	5030	0
17	20250106	184700	106181525	5030	5030	5030	5030	0
18	20250106	184600	106181525	5030	5030	5030	5030	0
19	20250106	184500	106181525	5030	5030	5030	5030	0
20	20250106	184400	106181525	5030	5030	5030	5030	0
21	20250106	184300	106181525	5030	5030	5030	5030	0
22	20250106	184200	106181525	5030	5030	5030	5030	0
23	20250106	184100	106181525	5030	5030	5030	5030	0
24	20250106	184000	106181525	5030	5030	5030	5030	0
25	20250106	183900	106181525	5030	5030	5030	5030	0
26	20250106	183800	106181525	5030	5030	5030	5030	0
27	20250106	183700	106181525	5030	5030	5030	5030	0
28	20250106	183600	106181525	5030	5030	5030	5030	0
29	20250106	183500	106181525	5030	5030	5030	5030	0
30	20250106	183400	106181525	5030	5030	5030	5030	0
31	20250106	183300	106181525	5030	5030	5030	5030	0
32	20250106	183200	106181525	5030	5030	5030	5030	1054
33	20250106	183100	106181525	5030	5030	5030	5030	0
34	20250106	183000	106181525	5030	5030	5030	5030	0
35	20250106	182900	106181525	5030	5030	5030	5030	0
36	20250106	182800	106181525	5030	5030	5030	5030	0
37	20250106	182700	106181525	5030	5030	5030	5030	0
38	20250106	182600	106181525	5030	5030	5030	5030	0
39	20250106	182500	106181525	5030	5030	5030	5030	0
40	20250106	182400	106181525	5030	5030	5030	5030	0
41	20250106	182300	106181525	5030	5030	5030	5030	0
42	20250106	182200	106181525	5030	5030	5030	5030	0
43	20250106	182100	106181525	5030	5030	5030	5030	0
44	20250106	182000	106181525	5030	5030	5030	5030	0
45	20250106	181900	106181525	5030	5030	5030	5030	0
46	20250106	181800	106181525	5030	5030	5030	5030	0
47	20250106	181700	106181525	5030	5030	5030	5030	0
48	20250106	181600	106181525	5030	5030	5030	5030	0
49	20250106	181500	106181525	5030	5030	5030	5030	0
50	20250106	181400	106181525	5030	5030	5030	5030	0
51	20250106	181300	106181525	5030	5030	5030	5030	0
52	20250106	181200	106181525	5030	5030	5030	5030	0
53	20250106	181100	106181525	5030	5030	5030	5030	0
54	20250106	181000	106181525	5030	5030	5030	5030	0
55	20250106	180900	106181525	5030	5030	5030	5030	0
56	20250106	180800	106181525	5030	5030	5030	5030	0
57	20250106	180700	106181525	5030	5030	5030	5030	0
58	20250106	180600	106181525	5030	5030	5030	5030	0
59	20250106	180500	106181525	5030	5030	5030	5030	0
60	20250106	180400	106181525	5030	5030	5030	5030	0
61	20250106	180300	106181525	5030	5030	5030	5030	0
62	20250106	180200	106181525	5030	5030	5030	5030	1054
63	20250106	180100	106181525	5030	5030	5030	5030	0
64	20250106	180000	106181525	5030	5030	5030	5030	0
65	20250106	175900	106181525	5030	5030	5030	5030	0
66	20250106	175800	106181525	5030	5030	5030	5030	0
67	20250106	175700	106181525	5030	5030	5030	5030	0
68	20250106	175600	106181525	5030	5030	5030	5030	0
69	20250106	175500	106181525	5030	5030	5030	5030	0
70	20250106	175400	106181525	5030	5030	5030	5030	0
71	20250106	175300	106181525	5030	5030	5030	5030	0
72	20250106	175200	106181525	5030	5030	5030	5030	0
73	20250106	175100	106181525	5030	5030	5030	5030	0
74	20250106	175000	106181525	5030	5030	5030	5030	0
75	20250106	174900	106181525	5030	5030	5030	5030	0
76	20250106	174800	106181525	5030	5030	5030	5030	0
77	20250106	174700	106181525	5030	5030	5030	5030	0
78	20250106	174600	106181525	5030	5030	5030	5030	0
79	20250106	174500	106181525	5030	5030	5030	5030	0
80	20250106	174400	106181525	5030	5030	5030	5030	0
81	20250106	174300	106181525	5030	5030	5030	5030	0
82	20250106	174200	106181525	5030	5030	5030	5030	0
83	20250106	174100	106181525	5030	5030	5030	5030	0
84	20250106	174000	106181525	5030	5030	5030	5030	0
85	20250106	173900	106181525	5030	5030	5030	5030	0
86	20250106	173800	106181525	5030	5030	5030	5030	0
87	20250106	173700	106181525	5030	5030	5030	5030	0
88	20250106	173600	106181525	5030	5030	5030	5030	0
89	20250106	173500	106181525	5030	5030	5030	5030	0
90	20250106	173400	106181525	5030	5030	5030	5030	0
91	20250106	173300	106181525	5030	5030	5030	5030	0
92	20250106	173200	106181525	5030	5030	5030	5030	1054
93	20250106	173100	106181525	5030	5030	5030	5030	0
94	20250106	173000	106181525	5030	5030	5030	5030	0
95	20250106	172900	106181525	5030	5030	5030	5030	0
96	20250106	172800	106181525	5030	5030	5030	5030	0
97	20250106	172700	106181525	5030	5030	5030	5030	0
98	20250106	172600	106181525	5030	5030	5030	5030	0
99	20250106	172500	106181525	5030	5030	5030	5030	0
100	20250106	172400	106181525	5030	5030	5030	5030	0
101	20250106	172300	106181525	5030	5030	5030	5030	0
102	20250106	172200	106181525	5030	5030	5030	5030	0
103	20250106	172100	106181525	5030	5030	5030	5030	0
104	20250106	172000	106181525	5030	5030	5030	5030	0
105	20250106	171900	106181525	5030	5030	5030	5030	0
106	20250106	171800	106181525	5030	5030	5030	5030	0
107	20250106	171700	106181525	5030	5030	5030	5030	0
108	20250106	171600	106181525	5030	5030	5030	5030	0
109	20250106	171500	106181525	5030	5030	5030	5030	0
110	20250106	171400	106181525	5030	5030	5030	5030	0
111	20250106	171300	106181525	5030	5030	5030	5030	0
112	20250106	171200	106181525	5030	5030	5030	5030	0
113	20250106	171100	106181525	5030	5030	5030	5030	0
114	20250106	171000	106181525	5030	5030	5030	5030	0
115	20250106	170900	106181525	5030	5030	5030	5030	0
116	20250106	170800	106181525	5030	5030	5030	5030	0
117	20250106	170700	106181525	5030	5030	5030	5030	0
118	20250106	170600	106181525	5030	5030	5030	5030	0
119	20250106	170500	106181525	5030	5030	5030	5030	0
120	20250106	170400	106181525	5030	5030	5030	5030	0
121	20250106	170300	106181525	5030	5030	5030	5030	0
122	20250106	170200	106181525	5030	5030	5030	5030	1054
123	20250106	170100	106181525	5030	5030	5030	5030	0
124	20250106	170000	106181525	5030	5030	5030	5030	0
125	20250106	165900	106181525	5030	5030	5030	5030	0
126	20250106	165800	106181525	5030	5030	5030	5030	0
127	20250106	165700	106181525	5030	5030	5030	5030	0
128	20250106	165600	106181525	5030	5030	5030	5030	0
129	20250106	165500	106181525	5030	5030	5030	5030	0
130	20250106	165400	106181525	5030	5030	5030	5030	0
131	20250106	165300	106181525	5030	5030	5030	5030	0
132	20250106	165200	106181525	5030	5030	5030	5030	0
133	20250106	165100	106181525	5030	5030	5030	5030	0
134	20250106	165000	106181525	5030	5030	5030	5030	0
135	20250106	164900	106181525	5030	5030	5030	5030	0
136	20250106	164800	106181525	5030	5030	5030	5030	0
137	20250106	164700	106181525	5030	5030	5030	5030	0
138	20250106	164600	106181525	5030	5030	5030	5030	0
139	20250106	164500	106181525	5030	5030	5030	5030	0
140	20250106	164400	106181525	5030	5030	5030	5030	0
141	20250106	164300	106181525	5030	5030	5030	5030	0
142	20250106	164200	106181525	5030	5030	5030	5030	0
143	20250106	164100	106181525	5030	5030	5030	5030	0
144	20250106	164000	106181525	5030	5030	5030	5030	0
145	20250106	163900	106181525	5030	5030	5030	5030	0
146	20250106	163800	106181525	5030	5030	5030	5030	0
147	20250106	163700	106181525	5030	5030	5030	5030	0
148	20250106	163600	106181525	5030	5030	5030	5030	0
149	20250106	163500	106181525	5030	5030	5030	5030	0
150	20250106	163400	106181525	5030	5030	5030	5030	0
151	20250106	163300	106181525	5030	5030	5030	5030	0
152	20250106	163200	106181525	5030	5030	5030	5030	1054
153	20250106	163100	106181525	5030	5030	5030	5030	0
154	20250106	163000	106181525	5030	5030	5030	5030	0
155	20250106	162900	106181525	5030	5030	5030	5030	0
156	20250106	162800	106181525	5030	5030	5030	5030	0
157	20250106	162700	106181525	5030	5030	5030	5030	0
158	20250106	162600	106181525	5030	5030	5030	5030	0
159	20250106	162500	106181525	5030	5030	5030	5030	0
160	20250106	162400	106181525	5030	5030	5030	5030	0
161	20250106	162300	106181525	5030	5030	5030	5030	0
162	20250106	162200	106181525	5030	5030	5030	5030	0
163	20250106	162100	106181525	5030	5030	5030	5030	0
164	20250106	162000	106181525	5030	5030	5030	5030	0
165	20250106	161900	106181525	5030	5030	5030	5030	0
166	20250106	161800	106181525	5030	5030	5030	5030	0
167	20250106	161700	106181525	5030	5030	5030	5030	0
168	20250106	161600	106181525	5030	5030	5030	5030	0
169	20250106	161500	106181525	5030	5030	5030	5030	0
170	20250106	161400	106181525	5030	5030	5030	5030	0
171	20250106	161300	106181525	5030	5030	5030	5030	0
172	20250106	161200	106181525	5030	5030	5030	5030	0
173	20250106	161100	106181525	5030	5030	5030	5030	0
174	20250106	161000	106181525	5030	5030	5030	5030	0
175	20250106	160900	106181525	5030	5030	5030	5030	0
176	20250106	160800	106181525	5030	5030	5030	5030	0
177	20250106	160700	106181525	5030	5030	5030	5030	0
178	20250106	160600	106181525	5030	5030	5030	5030	0
179	20250106	160500	106181525	5030	5030	5030	5030	0
180	20250106	160400	106181525	5030	5030	5030	5030	0
181	20250106	160300	106181525	5030	5030	5030	5030	0
182	20250106	160200	106181525	5030	5030	5030	5030	1054
183	20250106	160100	106181525	5030	5030	5030	5030	0
184	20250106	160000	106181525	5030	5030	5030	5030	0
185	20250106	155900	106181525	5030	5030	5030	5030	0
186	20250106	155800	106181525	5030	5030	5030	5030	0
187	20250106	155700	106181525	5030	5030	5030	5030	0
188	20250106	155600	106181525	5030	5030	5030	5030	0
189	20250106	155500	106181525	5030	5030	5030	5030	0
190	20250106	155400	106181525	5030	5030	5030	5030	0
191	20250106	155300	106181525	5030	5030	5030	5030	0
192	20250106	155200	106181525	5030	5030	5030	5030	0
193	20250106	155100	106181525	5030	5030	5030	5030	0
194	20250106	155000	106181525	5030	5030	5030	5030	0
195	20250106	154900	106181525	5030	5030	5030	5030	0
196	20250106	154800	106181525	5030	5030	5030	5030	0
197	20250106	154700	106181525	5030	5030	5030	5030	0
198	20250106	154600	106181525	5030	5030	5030	5030	0
199	20250106	154500	106181525	5030	5030	5030	5030	0
200	20250106	154400	106181525	5030	5030	5030	5030	0
201	20250106	154300	106181525	5030	5030	5030	5030	0
202	20250106	154200	106181525	5030	5030	5030	5030	0
203	20250106	154100	106181525	5030	5030	5030	5030	0
204	20250106	154000	106181525	5030	5030	5030	5030	0
205	20250106	153900	106181525	5030	5030	5030	5030	0
206	20250106	153800	106181525	5030	5030	5030	5030	0
207	20250106	153700	106181525	5030	5030	5030	5030	0
208	20250106	153600	106181525	5030	5030	5030	5030	0
209	20250106	153500	106181525	5030	5030	5030	5030	0
210	20250106	153400	106181525	5030	5030	5030	5030	0
211	20250106	153300	106181525	5030	5030	5030	5030	0
212	20250106	153200	106181525	5030	5030	5030	5030	1054
213	20250106	153100	106181525	5030	5030	5030	5030	0
214	20250106	153000	106181525	5030	5030	5030	5030	1054
215	20250106	152900	100879905	4995	4995	4995	4995	0
216	20250106	152800	100879905	4995	4995	4995	4995	0
217	20250106	152700	100879905	4995	4995	4995	4995	0
218	20250106	152600	100879905	4995	4995	4995	4995	0
219	20250106	152500	100879905	4995	4995	4995	4995	0
220	20250106	152400	100879905	4995	4995	4995	4995	0
221	20250106	152300	100879905	4995	4995	4995	4995	0
222	20250106	152200	100879905	4995	4995	4995	4995	0
223	20250106	152100	100879905	4995	4995	4995	4995	0
224	20250106	152000	100879905	4995	4995	4995	4995	0
225	20250106	151900	100879905	4995	5010	5010	4995	51
226	20250106	151800	100624410	5010	5010	5010	4995	30
227	20250106	151700	100474410	5010	4995	5010	4995	223
228	20250106	151600	99360495	5000	5000	5000	5000	410
229	20250106	151500	97310495	4990	5000	5000	4990	231
230	20250106	151400	96156195	5000	5000	5000	5000	0
231	20250106	151300	96156195	5000	5000	5000	5000	0
232	20250106	151200	96156195	5000	5000	5000	5000	0
233	20250106	151100	96156195	5000	5000	5000	5000	1
234	20250106	151000	96151195	4995	4995	4995	4995	478
235	20250106	150900	93763585	4995	4995	4995	4995	0
236	20250106	150800	93763585	4995	4995	4995	4995	425
237	20250106	150700	91640710	4995	4995	4995	4995	10
238	20250106	150600	91590760	5000	5000	5000	5000	41
239	20250106	150500	91385760	5000	4985	5000	4985	2385
240	20250106	150400	79493305	4980	4980	4980	4980	0
241	20250106	150300	79493305	4980	4980	4980	4980	0
242	20250106	150200	79493305	4980	4980	4980	4980	0
243	20250106	150100	79493305	4980	4980	4980	4980	50
244	20250106	150000	79244305	4985	4985	4985	4985	0
245	20250106	145900	79244305	4985	4985	4985	4985	0
246	20250106	145800	79244305	4985	4985	4985	4985	0
247	20250106	145700	79244305	4985	4985	4985	4985	1
248	20250106	145600	79239320	4980	4980	4980	4980	0
249	20250106	145500	79239320	4980	4980	4980	4980	0
250	20250106	145400	79239320	4980	4980	4980	4980	27
251	20250106	145300	79104860	4980	4980	4980	4980	0
252	20250106	145200	79104860	4980	4980	4980	4980	0
253	20250106	145100	79104860	4980	4980	4980	4980	0
254	20250106	145000	79104860	4980	4980	4980	4980	0
255	20250106	144900	79104860	4980	4980	4980	4980	32
256	20250106	144800	78945500	4980	4980	4980	4980	0
257	20250106	144700	78945500	4980	4980	4980	4980	0
258	20250106	144600	78945500	4980	4980	4980	4980	0
259	20250106	144500	78945500	4980	4980	4980	4980	0
260	20250106	144400	78945500	4980	4980	4980	4980	2
261	20250106	144300	78935540	4985	4985	4985	4985	10
262	20250106	144200	78885690	4985	4985	4985	4985	1
263	20250106	144100	78880705	4980	4980	4980	4980	0
264	20250106	144000	78880705	4980	4980	4980	4980	163
265	20250106	143900	78068965	4980	4980	4980	4980	0
266	20250106	143800	78068965	4980	4980	4980	4980	0
267	20250106	143700	78068965	4980	4980	4980	4980	0
268	20250106	143600	78068965	4980	4980	4980	4980	0
269	20250106	143500	78068965	4980	4980	4980	4980	0
270	20250106	143400	78068965	4980	4980	4980	4980	101
271	20250106	143300	77565985	4975	4975	4975	4975	56
272	20250106	143200	77287385	4975	4975	4975	4975	24
273	20250106	143100	77167985	4975	4975	4975	4975	168
274	20250106	143000	76332185	4975	4975	4975	4975	0
275	20250106	142900	76332185	4975	4975	4975	4975	0
276	20250106	142800	76332185	4975	4975	4975	4975	3
277	20250106	142700	76317260	4975	4975	4975	4975	0
278	20250106	142600	76317260	4975	4975	4975	4975	0
279	20250106	142500	76317260	4975	4975	4975	4975	0
280	20250106	142400	76317260	4975	4975	4975	4975	0
281	20250106	142300	76317260	4975	4975	4975	4975	0
282	20250106	142200	76317260	4975	4975	4975	4975	0
283	20250106	142100	76317260	4975	4975	4975	4975	0
284	20250106	142000	76317260	4975	4975	4975	4975	0
285	20250106	141900	76317260	4975	4975	4975	4975	0
286	20250106	141800	76317260	4975	4975	4975	4975	0
287	20250106	141700	76317260	4975	4975	4975	4975	0
288	20250106	141600	76317260	4975	4975	4975	4975	0
289	20250106	141500	76317260	4975	4975	4975	4975	0
290	20250106	141400	76317260	4975	4975	4975	4975	0
291	20250106	141300	76317260	4975	4975	4975	4975	0
292	20250106	141200	76317260	4975	4975	4975	4975	1
293	20250106	141100	76312285	4970	4970	4970	4970	0
294	20250106	141000	76312285	4970	4970	4970	4970	0
295	20250106	140900	76312285	4970	4970	4970	4970	22
296	20250106	140800	76202945	4970	4970	4970	4970	0
297	20250106	140700	76202945	4970	4970	4970	4970	0
298	20250106	140600	76202945	4970	4970	4970	4970	0
299	20250106	140500	76202945	4970	4970	4970	4970	0
300	20250106	140400	76202945	4970	4970	4970	4970	0
301	20250106	140300	76202945	4970	4970	4970	4970	0
302	20250106	140200	76202945	4970	4970	4970	4970	0
303	20250106	140100	76202945	4970	4970	4970	4970	78
304	20250106	140000	75815285	4975	4975	4975	4975	0
305	20250106	135900	75815285	4975	4975	4975	4975	0
306	20250106	135800	75815285	4975	4975	4975	4975	0
307	20250106	135700	75815285	4975	4975	4975	4975	0
308	20250106	135600	75815285	4975	4975	4975	4975	0
309	20250106	135500	75815285	4975	4975	4975	4975	0
310	20250106	135400	75815285	4975	4975	4975	4975	0
311	20250106	135300	75815285	4975	4960	4975	4960	74
312	20250106	135200	75448220	4960	4965	4975	4960	14
313	20250106	135100	75378755	4960	4970	4970	4960	1900
314	20250106	135000	65951480	4975	4975	4975	4975	0
315	20250106	134900	65951480	4975	4975	4975	4975	0
316	20250106	134800	65951480	4975	4975	4975	4975	0
317	20250106	134700	65951480	4975	4975	4975	4975	0
318	20250106	134600	65951480	4975	4975	4975	4975	0
319	20250106	134500	65951480	4975	4975	4975	4975	0
320	20250106	134400	65951480	4975	4975	4975	4975	0
321	20250106	134300	65951480	4975	4975	4975	4975	0
322	20250106	134200	65951480	4975	4975	4975	4975	0
323	20250106	134100	65951480	4975	4975	4975	4975	0
324	20250106	134000	65951480	4975	4975	4975	4975	0
325	20250106	133900	65951480	4975	4975	4975	4975	0
326	20250106	133800	65951480	4975	4975	4975	4975	0
327	20250106	133700	65951480	4975	4975	4975	4975	30
328	20250106	133600	65802230	4975	4975	4975	4975	1
329	20250106	133500	65797255	4975	4975	4975	4975	2
330	20250106	133400	65787305	4975	4975	4975	4975	191
331	20250106	133300	64837080	4975	4975	4975	4975	2
332	20250106	133200	64827130	4970	4975	4975	4970	80
333	20250106	133100	64429325	4980	4980	4980	4980	0
334	20250106	133000	64429325	4980	4980	4980	4980	0
335	20250106	132900	64429325	4980	4980	4980	4980	10
336	20250106	132800	64379525	4975	4975	4975	4975	0
337	20250106	132700	64379525	4975	4975	4975	4975	5
338	20250106	132600	64354650	4975	4975	4975	4975	50
339	20250106	132500	64105900	4975	4975	4975	4975	0
340	20250106	132400	64105900	4975	4975	4975	4975	0
341	20250106	132300	64105900	4975	4975	4975	4975	0
342	20250106	132200	64105900	4975	4975	4975	4975	1
343	20250106	132100	64100925	4975	4975	4975	4975	4
344	20250106	132000	64081025	4975	4975	4975	4975	0
345	20250106	131900	64081025	4975	4975	4975	4975	0
346	20250106	131800	64081025	4975	4975	4975	4975	41
347	20250106	131700	63877050	4980	4980	4980	4980	0
348	20250106	131600	63877050	4980	4980	4980	4980	0
349	20250106	131500	63877050	4980	4980	4980	4980	0
350	20250106	131400	63877050	4980	4980	4980	4980	0
351	20250106	131300	63877050	4980	4980	4980	4980	10
352	20250106	131200	63827250	4980	4980	4980	4980	0
353	20250106	131100	63827250	4980	4980	4980	4980	0
354	20250106	131000	63827250	4980	4980	4980	4980	0
355	20250106	130900	63827250	4980	4980	4980	4980	0
356	20250106	130800	63827250	4980	4980	4980	4980	0
357	20250106	130700	63827250	4980	4980	4980	4980	0
358	20250106	130600	63827250	4980	4980	4980	4980	0
359	20250106	130500	63827250	4980	4970	4980	4970	3
360	20250106	130400	63812330	4970	4970	4970	4970	1
361	20250106	130300	63807360	4970	4970	4970	4970	2
362	20250106	130200	63797420	4965	4965	4965	4965	0
363	20250106	130100	63797420	4965	4965	4965	4965	0
364	20250106	130000	63797420	4965	4965	4965	4965	0
365	20250106	125900	63797420	4965	4970	4970	4965	173
366	20250106	125800	62938440	4975	4975	4975	4975	0
367	20250106	125700	62938440	4975	4975	4975	4975	0
368	20250106	125600	62938440	4975	4975	4975	4975	0
369	20250106	125500	62938440	4975	4975	4975	4975	0
370	20250106	125400	62938440	4975	4975	4975	4975	0
371	20250106	125300	62938440	4975	4975	4975	4975	0
372	20250106	125200	62938440	4975	4975	4975	4975	0
373	20250106	125100	62938440	4975	4975	4975	4975	0
374	20250106	125000	62938440	4975	4975	4975	4975	1
375	20250106	124900	62933465	4970	4970	4970	4970	0
376	20250106	124800	62933465	4970	4970	4970	4970	200
377	20250106	124700	61939465	4980	4980	4980	4980	9
378	20250106	124600	61894645	4985	4985	4985	4985	0
379	20250106	124500	61894645	4985	4985	4985	4985	1
380	20250106	124400	61889660	4985	4985	4985	4985	9
381	20250106	124300	61844795	4980	4980	4980	4980	2
382	20250106	124200	61834835	4980	4975	4980	4975	175
383	20250106	124100	60963370	4975	4975	4975	4975	0
384	20250106	124000	60963370	4975	4975	4975	4975	0
385	20250106	123900	60963370	4975	4975	4975	4975	0
386	20250106	123800	60963370	4975	4975	4975	4975	0
387	20250106	123700	60963370	4975	4975	4975	4975	76
388	20250106	123600	60585270	4970	4970	4970	4970	0
389	20250106	123500	60585270	4970	4970	4970	4970	9
390	20250106	123400	60540540	4970	4970	4970	4970	0
391	20250106	123300	60540540	4970	4970	4970	4970	0
392	20250106	123200	60540540	4970	4970	4970	4970	2
393	20250106	123100	60530600	4970	4970	4970	4970	887
394	20250106	123000	56122210	4970	4970	4970	4970	0
395	20250106	122900	56122210	4970	4970	4970	4970	0
396	20250106	122800	56122210	4970	4975	4975	4970	22
397	20250106	122700	56012815	4975	4965	4975	4965	216
398	20250106	122600	54938230	4960	4960	4960	4960	0
399	20250106	122500	54938230	4960	4960	4960	4960	0
400	20250106	122400	54938230	4960	4970	4970	4960	500
401	20250106	122300	52457740	4970	4970	4970	4970	0
402	20250106	122200	52457740	4970	4970	4970	4970	2
403	20250106	122100	52447800	4970	4975	4975	4965	1497
404	20250106	122000	45010185	4980	4980	4980	4980	0
405	20250106	121900	45010185	4980	4980	4980	4980	0
406	20250106	121800	45010185	4980	4980	4980	4980	2
407	20250106	121700	45000225	4980	4980	4980	4980	0
408	20250106	121600	45000225	4980	4980	4980	4980	0
409	20250106	121500	45000225	4980	4980	4980	4980	0
410	20250106	121400	45000225	4980	4980	4980	4980	0
411	20250106	121300	45000225	4980	4980	4980	4980	0
412	20250106	121200	45000225	4980	4980	4980	4980	0
413	20250106	121100	45000225	4980	4980	4980	4980	0
414	20250106	121000	45000225	4980	4980	4980	4980	0
415	20250106	120900	45000225	4980	4980	4980	4980	113
416	20250106	120800	44437485	4980	4980	4980	4980	0
417	20250106	120700	44437485	4980	4980	4980	4980	0
418	20250106	120600	44437485	4980	4980	4980	4980	0
419	20250106	120500	44437485	4980	4980	4980	4980	12
420	20250106	120400	44377725	4980	4980	4980	4980	0
421	20250106	120300	44377725	4980	4980	4980	4980	50
422	20250106	120200	44128725	4980	4990	4990	4980	30
423	20250106	120100	43979120	4990	4990	4990	4990	100
424	20250106	120000	43480120	4990	4990	4990	4990	0
425	20250106	115900	43480120	4990	4985	4990	4985	6
426	20250106	115800	43450205	4985	4985	4985	4985	7
427	20250106	115700	43415310	4990	4990	4990	4990	0
428	20250106	115600	43415310	4990	4990	4990	4990	0
429	20250106	115500	43415310	4990	4985	4990	4985	1023
430	20250106	115400	38313155	4980	4985	4985	4980	5
431	20250106	115300	38288245	4985	4985	4985	4985	0
432	20250106	115200	38288245	4985	4985	4985	4985	0
433	20250106	115100	38288245	4985	4985	4985	4985	0
434	20250106	115000	38288245	4985	4985	4985	4985	477
435	20250106	114900	35910400	4990	4985	4990	4985	366
436	20250106	114800	34085885	4985	4985	4985	4985	323
437	20250106	114700	32475730	4980	4980	4980	4980	380
438	20250106	114600	30583330	4980	4980	4980	4980	200
439	20250106	114500	29587330	4980	4980	4980	4980	0
440	20250106	114400	29587330	4980	4980	4980	4980	30
441	20250106	114300	29437930	4980	4980	4980	4980	0
442	20250106	114200	29437930	4980	4980	4980	4980	0
443	20250106	114100	29437930	4980	4980	4980	4980	0
444	20250106	114000	29437930	4980	4980	4980	4980	0
445	20250106	113900	29437930	4980	4980	4980	4980	0
446	20250106	113800	29437930	4980	4980	4980	4980	4
447	20250106	113700	29418010	4980	4980	4980	4980	0
448	20250106	113600	29418010	4980	4980	4980	4980	0
449	20250106	113500	29418010	4980	4980	4980	4980	0
450	20250106	113400	29418010	4980	4980	4980	4980	0
451	20250106	113300	29418010	4980	4980	4980	4980	0
452	20250106	113200	29418010	4980	4980	4980	4980	0
453	20250106	113100	29418010	4980	4980	4980	4980	0
454	20250106	113000	29418010	4980	4975	4980	4975	7
455	20250106	112900	29383180	4975	4975	4975	4975	20
456	20250106	112800	29283680	4975	4975	4975	4975	0
457	20250106	112700	29283680	4975	4975	4975	4975	0
458	20250106	112600	29283680	4975	4975	4975	4975	0
459	20250106	112500	29283680	4975	4975	4975	4975	0
460	20250106	112400	29283680	4975	4975	4975	4975	10
461	20250106	112300	29233930	4975	4975	4975	4975	5
462	20250106	112200	29209055	4980	4980	4980	4980	100
463	20250106	112100	28711055	4980	4980	4980	4980	1
464	20250106	112000	28706075	4980	4980	4980	4980	0
465	20250106	111900	28706075	4980	4980	4980	4980	0
466	20250106	111800	28706075	4980	4980	4980	4980	0
467	20250106	111700	28706075	4980	4980	4980	4980	0
468	20250106	111600	28706075	4980	4970	4980	4970	43
469	20250106	111500	28492155	4970	4970	4970	4970	169
470	20250106	111400	27652225	4970	4970	4970	4970	0
471	20250106	111300	27652225	4970	4970	4970	4970	0
472	20250106	111200	27652225	4970	4970	4970	4970	0
473	20250106	111100	27652225	4970	4970	4970	4970	0
474	20250106	111000	27652225	4970	4970	4970	4970	50
475	20250106	110900	27403725	4970	4970	4970	4970	0
476	20250106	110800	27403725	4970	4970	4970	4970	1
477	20250106	110700	27398755	4965	4965	4965	4965	1
478	20250106	110600	27393790	4965	4965	4965	4965	0
479	20250106	110500	27393790	4965	4965	4965	4965	0
480	20250106	110400	27393790	4965	4965	4965	4955	250
481	20250106	110300	26153520	4970	4970	4970	4970	0
482	20250106	110200	26153520	4970	4965	4970	4955	163
483	20250106	110100	25345760	4970	4970	4970	4970	0
484	20250106	110000	25345760	4970	4970	4970	4970	23
485	20250106	105900	25231450	4970	4970	4970	4970	10
486	20250106	105800	25181750	4970	4970	4970	4970	1
487	20250106	105700	25176780	4965	4965	4965	4965	0
488	20250106	105600	25176780	4965	4965	4965	4965	2
489	20250106	105500	25166850	4965	4965	4965	4965	2
490	20250106	105400	25156920	4970	4970	4970	4970	0
491	20250106	105300	25156920	4970	4970	4970	4970	0
492	20250106	105200	25156920	4970	4970	4970	4970	0
493	20250106	105100	25156920	4970	4970	4970	4970	0
494	20250106	105000	25156920	4970	4970	4970	4970	0
495	20250106	104900	25156920	4970	4970	4970	4970	0
496	20250106	104800	25156920	4970	4965	4970	4965	3
497	20250106	104700	25142020	4965	4960	4965	4960	555
498	20250106	104600	22389210	4960	4960	4960	4960	0
499	20250106	104500	22389210	4960	4960	4960	4960	30
500	20250106	104400	22240410	4960	4960	4960	4960	0
501	20250106	104300	22240410	4960	4960	4960	4960	0
502	20250106	104200	22240410	4960	4960	4960	4960	0
503	20250106	104100	22240410	4960	4960	4960	4960	0
504	20250106	104000	22240410	4960	4960	4960	4960	0
505	20250106	103900	22240410	4960	4960	4960	4960	1
506	20250106	103800	22235450	4955	4955	4955	4955	0
507	20250106	103700	22235450	4955	4955	4955	4955	7
508	20250106	103600	22200765	4960	4960	4960	4960	0
509	20250106	103500	22200765	4960	4960	4960	4960	0
510	20250106	103400	22200765	4960	4960	4960	4960	200
511	20250106	103300	21208765	4960	4960	4960	4960	1
512	20250106	103200	21203805	4960	4960	4960	4960	0
513	20250106	103100	21203805	4960	4955	4960	4955	105
514	20250106	103000	20683495	4955	4955	4955	4955	0
515	20250106	102900	20683495	4955	4955	4955	4955	14
516	20250106	102800	20614125	4955	4955	4955	4955	26
517	20250106	102700	20485295	4955	4955	4955	4955	0
518	20250106	102600	20485295	4955	4955	4955	4955	132
519	20250106	102500	19831235	4955	4955	4955	4955	0
520	20250106	102400	19831235	4955	4955	4955	4955	0
521	20250106	102300	19831235	4955	4955	4955	4955	1
522	20250106	102200	19826280	4955	4955	4955	4955	35
523	20250106	102100	19652855	4955	4955	4955	4955	194
524	20250106	102000	18691585	4960	4950	4960	4950	401
525	20250106	101900	16706625	4960	4960	4960	4960	0
526	20250106	101800	16706625	4960	4955	4960	4955	95
527	20250106	101700	16235895	4955	4955	4955	4955	0
528	20250106	101600	16235895	4955	4955	4955	4955	13
529	20250106	101500	16171480	4960	4960	4960	4960	1
530	20250106	101400	16166520	4960	4960	4960	4960	0
531	20250106	101300	16166520	4960	4960	4960	4960	0
532	20250106	101200	16166520	4960	4960	4960	4960	0
533	20250106	101100	16166520	4960	4960	4960	4960	105
534	20250106	101000	15645720	4970	4970	4970	4970	2
535	20250106	100900	15635780	4970	4970	4970	4970	0
536	20250106	100800	15635780	4970	4970	4970	4970	0
537	20250106	100700	15635780	4970	4970	4970	4970	41
538	20250106	100600	15432010	4965	4965	4965	4965	1
539	20250106	100500	15427045	4965	4965	4965	4965	391
540	20250106	100400	13485730	4965	4965	4965	4965	20
541	20250106	100300	13386430	4965	4960	4965	4960	398
542	20250106	100200	11412345	4960	4960	4960	4960	0
543	20250106	100100	11412345	4960	4960	4960	4960	0
544	20250106	100000	11412345	4960	4960	4960	4960	16
545	20250106	095900	11332985	4960	4960	4960	4960	0
546	20250106	095800	11332985	4960	4960	4960	4960	1
547	20250106	095700	11328025	4960	4960	4960	4960	0
548	20250106	095600	11328025	4960	4960	4960	4960	0
549	20250106	095500	11328025	4960	4960	4960	4960	0
550	20250106	095400	11328025	4960	4960	4960	4960	1
551	20250106	095300	11323065	4960	4955	4960	4955	1356
552	20250106	095200	4604080	4955	4955	4955	4955	0
553	20250106	095100	4604080	4955	4955	4955	4955	0
554	20250106	095000	4604080	4955	4955	4955	4955	1
555	20250106	094900	4599125	4955	4955	4955	4955	0
556	20250106	094800	4599125	4955	4955	4955	4955	0
557	20250106	094700	4599125	4955	4955	4955	4955	0
558	20250106	094600	4599125	4955	4955	4955	4955	3
559	20250106	094500	4584260	4955	4955	4955	4955	0
560	20250106	094400	4584260	4955	4955	4955	4955	0
561	20250106	094300	4584260	4955	4955	4955	4955	46
562	20250106	094200	4356330	4955	4955	4955	4955	1
563	20250106	094100	4351375	4955	4955	4955	4955	0
564	20250106	094000	4351375	4955	4955	4955	4955	0
565	20250106	093900	4351375	4955	4955	4955	4955	0
566	20250106	093800	4351375	4955	4955	4955	4955	72
567	20250106	093700	3994615	4950	4955	4955	4950	50
568	20250106	093600	3747065	4955	4955	4955	4955	11
569	20250106	093500	3692560	4955	4955	4955	4955	0
570	20250106	093400	3692560	4955	4960	4960	4955	121
571	20250106	093300	3093000	4960	4960	4960	4960	0
572	20250106	093200	3093000	4960	4960	4960	4960	10
573	20250106	093100	3043400	4960	4960	4960	4960	2
574	20250106	093000	3033480	4960	4960	4960	4960	0
575	20250106	092900	3033480	4960	4960	4960	4960	0
576	20250106	092800	3033480	4960	4960	4960	4960	0
577	20250106	092700	3033480	4960	4960	4960	4960	0
578	20250106	092600	3033480	4960	4960	4960	4960	1
579	20250106	092500	3028520	4960	4960	4960	4960	0
580	20250106	092400	3028520	4960	4960	4960	4960	3
581	20250106	092300	3013640	4960	4960	4960	4960	0
582	20250106	092200	3013640	4960	4960	4960	4960	1
583	20250106	092100	3008680	4955	4945	4955	4945	21
584	20250106	092000	2904725	4945	4945	4945	4945	0
585	20250106	091900	2904725	4945	4945	4945	4945	1
586	20250106	091800	2899780	4955	4955	4955	4955	1
587	20250106	091700	2894825	4945	4945	4945	4945	50
588	20250106	091600	2647575	4945	4945	4945	4945	0
589	20250106	091500	2647575	4945	4945	4945	4945	0
590	20250106	091400	2647575	4945	4945	4945	4945	0
591	20250106	091300	2647575	4945	4950	4950	4945	63
592	20250106	091200	2335895	4955	4955	4955	4955	0
593	20250106	091100	2335895	4955	4955	4955	4955	8
594	20250106	091000	2296255	4960	4965	4965	4955	5
595	20250106	090900	2271460	4965	4955	4965	4955	202
596	20250106	090800	1268745	4950	4950	4950	4950	0
597	20250106	090700	1268745	4950	4950	4950	4950	0
598	20250106	090600	1268745	4950	4950	4950	4950	99
599	20250106	090500	778695	4955	4955	4955	4955	0
600	20250106	090400	778695	4955	4955	4955	4955	3
601	20250106	090300	763830	4950	4950	4950	4950	0
602	20250106	090200	763830	4950	4950	4950	4950	1
603	20250106	090100	758880	4960	4960	4960	4960	1
604	20250106	090000	753920	4960	4960	4960	4960	152