KissMeData/015890/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190200	157334190	4985	4985	4985	4985	681
3	20250108	190100	157334190	4985	4985	4985	4985	0
4	20250108	190000	157334190	4985	4985	4985	4985	0
5	20250108	185900	157334190	4985	4985	4985	4985	0
6	20250108	185800	157334190	4985	4985	4985	4985	0
7	20250108	185700	157334190	4985	4985	4985	4985	0
8	20250108	185600	157334190	4985	4985	4985	4985	0
9	20250108	185500	157334190	4985	4985	4985	4985	0
10	20250108	185400	157334190	4985	4985	4985	4985	0
11	20250108	185300	157334190	4985	4985	4985	4985	0
12	20250108	185200	157334190	4985	4985	4985	4985	0
13	20250108	185100	157334190	4985	4985	4985	4985	0
14	20250108	185000	157334190	4985	4985	4985	4985	0
15	20250108	184900	157334190	4985	4985	4985	4985	0
16	20250108	184800	157334190	4985	4985	4985	4985	0
17	20250108	184700	157334190	4985	4985	4985	4985	0
18	20250108	184600	157334190	4985	4985	4985	4985	0
19	20250108	184500	157334190	4985	4985	4985	4985	0
20	20250108	184400	157334190	4985	4985	4985	4985	0
21	20250108	184300	157334190	4985	4985	4985	4985	0
22	20250108	184200	157334190	4985	4985	4985	4985	0
23	20250108	184100	157334190	4985	4985	4985	4985	0
24	20250108	184000	157334190	4985	4985	4985	4985	0
25	20250108	183900	157334190	4985	4985	4985	4985	0
26	20250108	183800	157334190	4985	4985	4985	4985	0
27	20250108	183700	157334190	4985	4985	4985	4985	0
28	20250108	183600	157334190	4985	4985	4985	4985	0
29	20250108	183500	157334190	4985	4985	4985	4985	0
30	20250108	183400	157334190	4985	4985	4985	4985	0
31	20250108	183300	157334190	4985	4985	4985	4985	0
32	20250108	183200	157334190	4985	4985	4985	4985	681
33	20250108	183100	157334190	4985	4985	4985	4985	0
34	20250108	183000	157334190	4985	4985	4985	4985	0
35	20250108	182900	157334190	4985	4985	4985	4985	0
36	20250108	182800	157334190	4985	4985	4985	4985	0
37	20250108	182700	157334190	4985	4985	4985	4985	0
38	20250108	182600	157334190	4985	4985	4985	4985	0
39	20250108	182500	157334190	4985	4985	4985	4985	0
40	20250108	182400	157334190	4985	4985	4985	4985	0
41	20250108	182300	157334190	4985	4985	4985	4985	0
42	20250108	182200	157334190	4985	4985	4985	4985	0
43	20250108	182100	157334190	4985	4985	4985	4985	0
44	20250108	182000	157334190	4985	4985	4985	4985	0
45	20250108	181900	157334190	4985	4985	4985	4985	0
46	20250108	181800	157334190	4985	4985	4985	4985	0
47	20250108	181700	157334190	4985	4985	4985	4985	0
48	20250108	181600	157334190	4985	4985	4985	4985	0
49	20250108	181500	157334190	4985	4985	4985	4985	0
50	20250108	181400	157334190	4985	4985	4985	4985	0
51	20250108	181300	157334190	4985	4985	4985	4985	0
52	20250108	181200	157334190	4985	4985	4985	4985	0
53	20250108	181100	157334190	4985	4985	4985	4985	0
54	20250108	181000	157334190	4985	4985	4985	4985	0
55	20250108	180900	157334190	4985	4985	4985	4985	0
56	20250108	180800	157334190	4985	4985	4985	4985	0
57	20250108	180700	157334190	4985	4985	4985	4985	0
58	20250108	180600	157334190	4985	4985	4985	4985	0
59	20250108	180500	157334190	4985	4985	4985	4985	0
60	20250108	180400	157334190	4985	4985	4985	4985	0
61	20250108	180300	157334190	4985	4985	4985	4985	0
62	20250108	180200	157334190	4985	4985	4985	4985	681
63	20250108	180100	157334190	4985	4985	4985	4985	0
64	20250108	180000	157334190	4985	4985	4985	4985	0
65	20250108	175900	157334190	4985	4985	4985	4985	0
66	20250108	175800	157334190	4985	4985	4985	4985	0
67	20250108	175700	157334190	4985	4985	4985	4985	0
68	20250108	175600	157334190	4985	4985	4985	4985	0
69	20250108	175500	157334190	4985	4985	4985	4985	0
70	20250108	175400	157334190	4985	4985	4985	4985	0
71	20250108	175300	157334190	4985	4985	4985	4985	0
72	20250108	175200	157334190	4985	4985	4985	4985	0
73	20250108	175100	157334190	4985	4985	4985	4985	0
74	20250108	175000	157334190	4985	4985	4985	4985	0
75	20250108	174900	157334190	4985	4985	4985	4985	0
76	20250108	174800	157334190	4985	4985	4985	4985	0
77	20250108	174700	157334190	4985	4985	4985	4985	0
78	20250108	174600	157334190	4985	4985	4985	4985	0
79	20250108	174500	157334190	4985	4985	4985	4985	0
80	20250108	174400	157334190	4985	4985	4985	4985	0
81	20250108	174300	157334190	4985	4985	4985	4985	0
82	20250108	174200	157334190	4985	4985	4985	4985	0
83	20250108	174100	157334190	4985	4985	4985	4985	0
84	20250108	174000	157334190	4985	4985	4985	4985	0
85	20250108	173900	157334190	4985	4985	4985	4985	0
86	20250108	173800	157334190	4985	4985	4985	4985	0
87	20250108	173700	157334190	4985	4985	4985	4985	0
88	20250108	173600	157334190	4985	4985	4985	4985	0
89	20250108	173500	157334190	4985	4985	4985	4985	0
90	20250108	173400	157334190	4985	4985	4985	4985	0
91	20250108	173300	157334190	4985	4985	4985	4985	0
92	20250108	173200	157334190	4985	4985	4985	4985	681
93	20250108	173100	157334190	4985	4985	4985	4985	0
94	20250108	173000	157334190	4985	4985	4985	4985	0
95	20250108	172900	157334190	4985	4985	4985	4985	0
96	20250108	172800	157334190	4985	4985	4985	4985	0
97	20250108	172700	157334190	4985	4985	4985	4985	0
98	20250108	172600	157334190	4985	4985	4985	4985	0
99	20250108	172500	157334190	4985	4985	4985	4985	0
100	20250108	172400	157334190	4985	4985	4985	4985	0
101	20250108	172300	157334190	4985	4985	4985	4985	0
102	20250108	172200	157334190	4985	4985	4985	4985	0
103	20250108	172100	157334190	4985	4985	4985	4985	0
104	20250108	172000	157334190	4985	4985	4985	4985	0
105	20250108	171900	157334190	4985	4985	4985	4985	0
106	20250108	171800	157334190	4985	4985	4985	4985	0
107	20250108	171700	157334190	4985	4985	4985	4985	0
108	20250108	171600	157334190	4985	4985	4985	4985	0
109	20250108	171500	157334190	4985	4985	4985	4985	0
110	20250108	171400	157334190	4985	4985	4985	4985	0
111	20250108	171300	157334190	4985	4985	4985	4985	0
112	20250108	171200	157334190	4985	4985	4985	4985	0
113	20250108	171100	157334190	4985	4985	4985	4985	0
114	20250108	171000	157334190	4985	4985	4985	4985	0
115	20250108	170900	157334190	4985	4985	4985	4985	0
116	20250108	170800	157334190	4985	4985	4985	4985	0
117	20250108	170700	157334190	4985	4985	4985	4985	0
118	20250108	170600	157334190	4985	4985	4985	4985	0
119	20250108	170500	157334190	4985	4985	4985	4985	0
120	20250108	170400	157334190	4985	4985	4985	4985	0
121	20250108	170300	157334190	4985	4985	4985	4985	0
122	20250108	170200	157334190	4985	4985	4985	4985	681
123	20250108	170100	157334190	4985	4985	4985	4985	0
124	20250108	170000	157334190	4985	4985	4985	4985	0
125	20250108	165900	157334190	4985	4985	4985	4985	0
126	20250108	165800	157334190	4985	4985	4985	4985	0
127	20250108	165700	157334190	4985	4985	4985	4985	0
128	20250108	165600	157334190	4985	4985	4985	4985	0
129	20250108	165500	157334190	4985	4985	4985	4985	0
130	20250108	165400	157334190	4985	4985	4985	4985	0
131	20250108	165300	157334190	4985	4985	4985	4985	0
132	20250108	165200	157334190	4985	4985	4985	4985	0
133	20250108	165100	157334190	4985	4985	4985	4985	0
134	20250108	165000	157334190	4985	4985	4985	4985	0
135	20250108	164900	157334190	4985	4985	4985	4985	0
136	20250108	164800	157334190	4985	4985	4985	4985	0
137	20250108	164700	157334190	4985	4985	4985	4985	0
138	20250108	164600	157334190	4985	4985	4985	4985	0
139	20250108	164500	157334190	4985	4985	4985	4985	0
140	20250108	164400	157334190	4985	4985	4985	4985	0
141	20250108	164300	157334190	4985	4985	4985	4985	0
142	20250108	164200	157334190	4985	4985	4985	4985	0
143	20250108	164100	157334190	4985	4985	4985	4985	0
144	20250108	164000	157334190	4985	4985	4985	4985	0
145	20250108	163900	157334190	4985	4985	4985	4985	0
146	20250108	163800	157334190	4985	4985	4985	4985	0
147	20250108	163700	157334190	4985	4985	4985	4985	0
148	20250108	163600	157334190	4985	4985	4985	4985	0
149	20250108	163500	157334190	4985	4985	4985	4985	0
150	20250108	163400	157334190	4985	4985	4985	4985	0
151	20250108	163300	157334190	4985	4985	4985	4985	0
152	20250108	163200	157334190	4985	4985	4985	4985	681
153	20250108	163100	157334190	4985	4985	4985	4985	0
154	20250108	163000	157334190	4985	4985	4985	4985	0
155	20250108	162900	157334190	4985	4985	4985	4985	0
156	20250108	162800	157334190	4985	4985	4985	4985	0
157	20250108	162700	157334190	4985	4985	4985	4985	0
158	20250108	162600	157334190	4985	4985	4985	4985	0
159	20250108	162500	157334190	4985	4985	4985	4985	0
160	20250108	162400	157334190	4985	4985	4985	4985	0
161	20250108	162300	157334190	4985	4985	4985	4985	0
162	20250108	162200	157334190	4985	4985	4985	4985	0
163	20250108	162100	157334190	4985	4985	4985	4985	0
164	20250108	162000	157334190	4985	4985	4985	4985	0
165	20250108	161900	157334190	4985	4985	4985	4985	0
166	20250108	161800	157334190	4985	4985	4985	4985	0
167	20250108	161700	157334190	4985	4985	4985	4985	0
168	20250108	161600	157334190	4985	4985	4985	4985	0
169	20250108	161500	157334190	4985	4985	4985	4985	0
170	20250108	161400	157334190	4985	4985	4985	4985	0
171	20250108	161300	157334190	4985	4985	4985	4985	0
172	20250108	161200	157334190	4985	4985	4985	4985	0
173	20250108	161100	157334190	4985	4985	4985	4985	0
174	20250108	161000	157334190	4985	4985	4985	4985	0
175	20250108	160900	157334190	4985	4985	4985	4985	0
176	20250108	160800	157334190	4985	4985	4985	4985	0
177	20250108	160700	157334190	4985	4985	4985	4985	0
178	20250108	160600	157334190	4985	4985	4985	4985	0
179	20250108	160500	157334190	4985	4985	4985	4985	0
180	20250108	160400	157334190	4985	4985	4985	4985	0
181	20250108	160300	157334190	4985	4985	4985	4985	0
182	20250108	160200	157334190	4985	4985	4985	4985	681
183	20250108	160100	157334190	4985	4985	4985	4985	0
184	20250108	160000	157334190	4985	4985	4985	4985	0
185	20250108	155900	157334190	4985	4985	4985	4985	0
186	20250108	155800	157334190	4985	4985	4985	4985	0
187	20250108	155700	157334190	4985	4985	4985	4985	0
188	20250108	155600	157334190	4985	4985	4985	4985	0
189	20250108	155500	157334190	4985	4985	4985	4985	0
190	20250108	155400	157334190	4985	4985	4985	4985	0
191	20250108	155300	157334190	4985	4985	4985	4985	0
192	20250108	155200	157334190	4985	4985	4985	4985	0
193	20250108	155100	157334190	4985	4985	4985	4985	0
194	20250108	155000	157334190	4985	4985	4985	4985	0
195	20250108	154900	157334190	4985	4985	4985	4985	0
196	20250108	154800	157334190	4985	4985	4985	4985	0
197	20250108	154700	157334190	4985	4985	4985	4985	0
198	20250108	154600	157334190	4985	4985	4985	4985	0
199	20250108	154500	157334190	4985	4985	4985	4985	0
200	20250108	154400	157334190	4985	4985	4985	4985	0
201	20250108	154300	157334190	4985	4985	4985	4985	0
202	20250108	154200	157334190	4985	4985	4985	4985	0
203	20250108	154100	157334190	4985	4985	4985	4985	0
204	20250108	154000	157334190	4985	4985	4985	4985	0
205	20250108	153900	157334190	4985	4985	4985	4985	0
206	20250108	153800	157334190	4985	4985	4985	4985	0
207	20250108	153700	157334190	4985	4985	4985	4985	0
208	20250108	153600	157334190	4985	4985	4985	4985	0
209	20250108	153500	157334190	4985	4985	4985	4985	0
210	20250108	153400	157334190	4985	4985	4985	4985	0
211	20250108	153300	157334190	4985	4985	4985	4985	0
212	20250108	153200	157334190	4985	4985	4985	4985	681
213	20250108	153100	157334190	4985	4985	4985	4985	0
214	20250108	153000	157334190	4985	4985	4985	4985	681
215	20250108	152900	153939405	4985	4985	4985	4985	0
216	20250108	152800	153939405	4985	4985	4985	4985	0
217	20250108	152700	153939405	4985	4985	4985	4985	0
218	20250108	152600	153939405	4985	4985	4985	4985	0
219	20250108	152500	153939405	4985	4985	4985	4985	0
220	20250108	152400	153939405	4985	4985	4985	4985	0
221	20250108	152300	153939405	4985	4985	4985	4985	0
222	20250108	152200	153939405	4985	4985	4985	4985	0
223	20250108	152100	153939405	4985	4985	4985	4985	0
224	20250108	152000	153939405	4985	4985	4985	4985	0
225	20250108	151900	153939405	4985	4965	4985	4965	334
226	20250108	151800	152280835	4970	4970	4970	4970	0
227	20250108	151700	152280835	4970	4970	4970	4970	101
228	20250108	151600	151778865	4965	4965	4965	4965	22
229	20250108	151500	151669635	4965	4965	4965	4965	322
230	20250108	151400	150070905	4965	4965	4965	4965	22
231	20250108	151300	149961675	4965	4970	4970	4965	285
232	20250108	151200	148545335	4970	4970	4970	4970	31
233	20250108	151100	148391265	4970	4970	4970	4970	22
234	20250108	151000	148281925	4970	4970	4970	4970	22
235	20250108	150900	148172585	4970	4970	4970	4970	22
236	20250108	150800	148063245	4970	4970	4970	4970	72
237	20250108	150700	147705405	4970	4970	4970	4970	22
238	20250108	150600	147596065	4970	4970	4970	4970	44
239	20250108	150500	147377385	4970	4970	4970	4970	22
240	20250108	150400	147268045	4970	4970	4970	4970	22
241	20250108	150300	147158705	4970	4970	4970	4970	22
242	20250108	150200	147049365	4970	4970	4970	4970	22
243	20250108	150100	146940025	4965	4965	4965	4965	22
244	20250108	150000	146830795	4975	4965	4975	4965	54
245	20250108	145900	146562370	4965	4965	4965	4965	22
246	20250108	145800	146453140	4965	4965	4965	4965	522
247	20250108	145700	143861410	4965	4970	4970	4965	32
248	20250108	145600	143702480	4970	4965	4970	4965	32
249	20250108	145500	143543550	4965	4965	4965	4965	44
250	20250108	145400	143325090	4965	4965	4965	4965	22
251	20250108	145300	143215860	4970	4970	4970	4970	2
252	20250108	145200	143205920	4965	4975	4975	4965	23
253	20250108	145100	143091715	4965	4965	4965	4965	22
254	20250108	145000	142982485	4975	4965	4975	4965	23
255	20250108	144900	142868280	4965	4980	4980	4965	923
256	20250108	144800	138281055	4980	4980	4980	4980	26
257	20250108	144700	138151575	4985	4980	4985	4975	34
258	20250108	144600	137982355	4985	4975	4985	4975	852
259	20250108	144500	133739400	4975	4975	4980	4975	33
260	20250108	144400	133575215	4965	4970	4980	4965	51
261	20250108	144300	133321795	4970	4950	4970	4950	478
262	20250108	144200	130951370	4955	4950	4955	4950	23
263	20250108	144100	130837515	4950	4950	4950	4950	22
264	20250108	144000	130728615	4950	4950	4950	4950	22
265	20250108	143900	130619715	4950	4950	4950	4950	22
266	20250108	143800	130510815	4950	4950	4950	4950	22
267	20250108	143700	130401915	4950	4950	4950	4950	22
268	20250108	143600	130293015	4955	4950	4955	4950	23
269	20250108	143500	130179160	4950	4955	4955	4950	24
270	20250108	143400	130060350	4955	4955	4955	4955	10
271	20250108	143300	130010800	4950	4950	4960	4950	1880
272	20250108	143200	120704790	4950	4950	4960	4950	45
273	20250108	143100	120482030	4950	4950	4950	4950	22
274	20250108	143000	120373130	4950	4950	4950	4950	22
275	20250108	142900	120264230	4950	4945	4950	4945	1832
276	20250108	142800	111195940	4945	4945	4945	4945	22
277	20250108	142700	111087150	4945	4945	4945	4945	22
278	20250108	142600	110978360	4945	4945	4945	4945	22
279	20250108	142500	110869570	4945	4945	4945	4945	22
280	20250108	142400	110760780	4950	4950	4950	4945	877
281	20250108	142300	106423910	4950	4950	4950	4950	22
282	20250108	142200	106315010	4950	4950	4950	4950	22
283	20250108	142100	106206110	4950	4950	4950	4950	44
284	20250108	142000	105988310	4950	4950	4950	4950	22
285	20250108	141900	105879410	4950	4950	4950	4950	22
286	20250108	141800	105770510	4950	4950	4950	4950	22
287	20250108	141700	105661610	4950	4950	4950	4950	22
288	20250108	141600	105552710	4950	4950	4950	4950	23
289	20250108	141500	105438860	4950	4950	4950	4950	22
290	20250108	141400	105329960	4950	4950	4950	4950	22
291	20250108	141300	105221060	4950	4950	4950	4950	22
292	20250108	141200	105112160	4950	4950	4950	4950	22
293	20250108	141100	105003260	4950	4950	4950	4950	22
294	20250108	141000	104894360	4950	4950	4950	4950	44
295	20250108	140900	104676560	4945	4945	4945	4945	22
296	20250108	140800	104567770	4950	4950	4950	4950	22
297	20250108	140700	104458870	4945	4945	4945	4945	22
298	20250108	140600	104350080	4945	4945	4945	4945	22
299	20250108	140500	104241290	4945	4945	4945	4945	54
300	20250108	140400	103974260	4950	4950	4950	4950	22
301	20250108	140300	103865360	4950	4950	4950	4950	22
302	20250108	140200	103756460	4950	4950	4950	4950	22
303	20250108	140100	103647560	4950	4960	4960	4950	122
304	20250108	140000	103042660	4950	4950	4950	4950	22
305	20250108	135900	102933760	4950	4950	4950	4950	44
306	20250108	135800	102715960	4950	4950	4950	4950	22
307	20250108	135700	102607060	4960	4950	4960	4950	23
308	20250108	135600	102493200	4950	4950	4950	4950	22
309	20250108	135500	102384300	4950	4950	4950	4950	22
310	20250108	135400	102275400	4950	4950	4950	4950	22
311	20250108	135300	102166500	4950	4950	4950	4950	22
312	20250108	135200	102057600	4950	4950	4950	4950	22
313	20250108	135100	101948700	4950	4950	4950	4950	22
314	20250108	135000	101839800	4950	4950	4950	4950	22
315	20250108	134900	101730900	4950	4950	4950	4950	22
316	20250108	134800	101622000	4950	4950	4960	4950	45
317	20250108	134700	101399240	4960	4950	4960	4950	23
318	20250108	134600	101285380	4950	4950	4950	4950	23
319	20250108	134500	101171530	4960	4960	4960	4960	0
320	20250108	134400	101171530	4960	4960	4960	4960	0
321	20250108	134300	101171530	4960	4960	4960	4960	0
322	20250108	134200	101171530	4960	4960	4960	4960	0
323	20250108	134100	101171530	4960	4960	4960	4960	0
324	20250108	134000	101171530	4960	4960	4960	4960	0
325	20250108	133900	101171530	4960	4960	4960	4960	0
326	20250108	133800	101171530	4960	4960	4960	4960	0
327	20250108	133700	101171530	4960	4960	4960	4960	0
328	20250108	133600	101171530	4960	4960	4960	4960	0
329	20250108	133500	101171530	4960	4960	4960	4960	0
330	20250108	133400	101171530	4960	4960	4960	4960	0
331	20250108	133300	101171530	4960	4960	4960	4960	0
332	20250108	133200	101171530	4960	4960	4960	4960	0
333	20250108	133100	101171530	4960	4960	4960	4960	0
334	20250108	133000	101171530	4960	4960	4960	4960	0
335	20250108	132900	101171530	4960	4960	4960	4960	0
336	20250108	132800	101171530	4960	4960	4960	4960	101
337	20250108	132700	100670570	4950	4950	4950	4950	208
338	20250108	132600	99640970	4960	4960	4960	4960	0
339	20250108	132500	99640970	4960	4960	4960	4960	0
340	20250108	132400	99640970	4960	4960	4960	4960	2
341	20250108	132300	99631050	4950	4960	4960	4950	1861
342	20250108	132200	90416435	4965	4965	4965	4965	0
343	20250108	132100	90416435	4965	4965	4965	4965	0
344	20250108	132000	90416435	4965	4960	4965	4960	61
345	20250108	131900	90113870	4960	4960	4960	4960	0
346	20250108	131800	90113870	4960	4960	4960	4960	0
347	20250108	131700	90113870	4960	4960	4960	4960	0
348	20250108	131600	90113870	4960	4960	4960	4960	100
349	20250108	131500	89617870	4960	4960	4960	4960	0
350	20250108	131400	89617870	4960	4960	4960	4960	0
351	20250108	131300	89617870	4960	4960	4960	4960	0
352	20250108	131200	89617870	4960	4960	4960	4960	0
353	20250108	131100	89617870	4960	4960	4960	4960	0
354	20250108	131000	89617870	4960	4960	4960	4960	0
355	20250108	130900	89617870	4960	4960	4960	4960	2
356	20250108	130800	89607950	4955	4955	4955	4955	812
357	20250108	130700	85584490	4955	4955	4955	4955	0
358	20250108	130600	85584490	4955	4955	4955	4955	212
359	20250108	130500	84534030	4960	4960	4960	4960	0
360	20250108	130400	84534030	4960	4960	4960	4960	0
361	20250108	130300	84534030	4960	4960	4960	4960	0
362	20250108	130200	84534030	4960	4960	4960	4960	1
363	20250108	130100	84529070	4960	4960	4960	4960	0
364	20250108	130000	84529070	4960	4960	4960	4960	0
365	20250108	125900	84529070	4960	4960	4960	4960	0
366	20250108	125800	84529070	4960	4960	4960	4960	0
367	20250108	125700	84529070	4960	4960	4960	4960	0
368	20250108	125600	84529070	4960	4960	4960	4960	0
369	20250108	125500	84529070	4960	4960	4960	4960	0
370	20250108	125400	84529070	4960	4960	4960	4960	0
371	20250108	125300	84529070	4960	4960	4960	4960	1
372	20250108	125200	84524110	4950	4950	4950	4950	0
373	20250108	125100	84524110	4950	4950	4950	4950	0
374	20250108	125000	84524110	4950	4950	4950	4950	0
375	20250108	124900	84524110	4950	4950	4950	4950	0
376	20250108	124800	84524110	4950	4950	4950	4950	0
377	20250108	124700	84524110	4950	4950	4950	4950	309
378	20250108	124600	82994560	4955	4955	4955	4955	0
379	20250108	124500	82994560	4955	4955	4955	4955	0
380	20250108	124400	82994560	4955	4955	4955	4955	0
381	20250108	124300	82994560	4955	4955	4955	4955	0
382	20250108	124200	82994560	4955	4955	4955	4955	0
383	20250108	124100	82994560	4955	4955	4955	4955	0
384	20250108	124000	82994560	4955	4955	4955	4955	0
385	20250108	123900	82994560	4955	4955	4955	4955	0
386	20250108	123800	82994560	4955	4955	4955	4955	20
387	20250108	123700	82895460	4955	4955	4955	4955	0
388	20250108	123600	82895460	4955	4955	4955	4955	0
389	20250108	123500	82895460	4955	4955	4955	4955	0
390	20250108	123400	82895460	4955	4955	4955	4955	0
391	20250108	123300	82895460	4955	4955	4955	4955	0
392	20250108	123200	82895460	4955	4955	4955	4955	0
393	20250108	123100	82895460	4955	4955	4955	4955	0
394	20250108	123000	82895460	4955	4955	4955	4955	0
395	20250108	122900	82895460	4955	4965	4965	4955	5000
396	20250108	122800	58107530	4970	4970	4970	4970	0
397	20250108	122700	58107530	4970	4970	4970	4970	0
398	20250108	122600	58107530	4970	4970	4970	4970	13
399	20250108	122500	58042920	4970	4970	4970	4970	0
400	20250108	122400	58042920	4970	4970	4970	4970	0
401	20250108	122300	58042920	4970	4970	4970	4970	0
402	20250108	122200	58042920	4970	4970	4970	4970	0
403	20250108	122100	58042920	4970	4970	4970	4970	0
404	20250108	122000	58042920	4970	4970	4970	4970	0
405	20250108	121900	58042920	4970	4970	4970	4970	2
406	20250108	121800	58032980	4970	4970	4970	4970	0
407	20250108	121700	58032980	4970	4970	4970	4970	0
408	20250108	121600	58032980	4970	4970	4970	4970	0
409	20250108	121500	58032980	4970	4965	4970	4965	53
410	20250108	121400	57769720	4965	4965	4965	4965	250
411	20250108	121300	56528470	4965	4965	4965	4965	0
412	20250108	121200	56528470	4965	4965	4965	4965	0
413	20250108	121100	56528470	4965	4965	4965	4965	0
414	20250108	121000	56528470	4965	4965	4965	4965	0
415	20250108	120900	56528470	4965	4965	4965	4965	0
416	20250108	120800	56528470	4965	4965	4965	4965	0
417	20250108	120700	56528470	4965	4970	4970	4965	12
418	20250108	120600	56468850	4970	4970	4970	4970	100
419	20250108	120500	55971850	4965	4965	4965	4965	0
420	20250108	120400	55971850	4965	4965	4965	4965	0
421	20250108	120300	55971850	4965	4965	4965	4965	1
422	20250108	120200	55966885	4970	4970	4970	4970	0
423	20250108	120100	55966885	4970	4970	4970	4970	0
424	20250108	120000	55966885	4970	4970	4970	4970	0
425	20250108	115900	55966885	4970	4970	4970	4970	0
426	20250108	115800	55966885	4970	4970	4970	4970	0
427	20250108	115700	55966885	4970	4970	4970	4970	0
428	20250108	115600	55966885	4970	4970	4970	4970	20
429	20250108	115500	55867485	4970	4970	4970	4970	0
430	20250108	115400	55867485	4970	4970	4970	4970	0
431	20250108	115300	55867485	4970	4970	4970	4970	0
432	20250108	115200	55867485	4970	4970	4970	4970	0
433	20250108	115100	55867485	4970	4970	4970	4970	0
434	20250108	115000	55867485	4970	4970	4970	4970	14
435	20250108	114900	55797905	4975	4975	4975	4975	0
436	20250108	114800	55797905	4975	4975	4975	4975	0
437	20250108	114700	55797905	4975	4975	4975	4975	0
438	20250108	114600	55797905	4975	4975	4975	4975	0
439	20250108	114500	55797905	4975	4975	4975	4975	0
440	20250108	114400	55797905	4975	4975	4975	4975	13
441	20250108	114300	55733230	4970	4970	4970	4970	15
442	20250108	114200	55658680	4970	4970	4970	4970	0
443	20250108	114100	55658680	4970	4970	4970	4970	0
444	20250108	114000	55658680	4970	4970	4970	4970	0
445	20250108	113900	55658680	4970	4970	4970	4970	0
446	20250108	113800	55658680	4970	4970	4970	4970	0
447	20250108	113700	55658680	4970	4975	4975	4970	46
448	20250108	113600	55429985	4975	4975	4975	4975	0
449	20250108	113500	55429985	4975	4975	4975	4975	1
450	20250108	113400	55425010	4970	4970	4970	4970	5
451	20250108	113300	55400160	4970	4970	4970	4970	0
452	20250108	113200	55400160	4970	4970	4970	4970	0
453	20250108	113100	55400160	4970	4970	4970	4970	0
454	20250108	113000	55400160	4970	4970	4970	4970	0
455	20250108	112900	55400160	4970	4970	4970	4970	0
456	20250108	112800	55400160	4970	4965	4970	4965	296
457	20250108	112700	53930515	4965	4965	4965	4965	158
458	20250108	112600	53146045	4965	4965	4965	4965	0
459	20250108	112500	53146045	4965	4965	4965	4965	0
460	20250108	112400	53146045	4965	4965	4965	4965	0
461	20250108	112300	53146045	4965	4965	4965	4965	352
462	20250108	112200	51398365	4965	4965	4965	4965	200
463	20250108	112100	50405365	4960	4960	4960	4960	0
464	20250108	112000	50405365	4960	4960	4960	4960	635
465	20250108	111900	47255765	4955	4955	4955	4955	0
466	20250108	111800	47255765	4955	4955	4955	4955	0
467	20250108	111700	47255765	4955	4955	4955	4955	0
468	20250108	111600	47255765	4955	4955	4955	4955	10
469	20250108	111500	47206215	4960	4960	4960	4960	0
470	20250108	111400	47206215	4960	4960	4960	4960	105
471	20250108	111300	46685415	4960	4960	4960	4960	302
472	20250108	111200	45187495	4955	4955	4955	4955	0
473	20250108	111100	45187495	4955	4955	4955	4955	129
474	20250108	111000	44548300	4960	4960	4960	4960	0
475	20250108	110900	44548300	4960	4960	4960	4960	2
476	20250108	110800	44538380	4960	4960	4960	4960	244
477	20250108	110700	43328140	4965	4965	4965	4965	0
478	20250108	110600	43328140	4965	4965	4965	4965	1
479	20250108	110500	43323175	4965	4965	4965	4965	0
480	20250108	110400	43323175	4965	4965	4965	4965	0
481	20250108	110300	43323175	4965	4965	4965	4965	0
482	20250108	110200	43323175	4965	4965	4965	4965	1
483	20250108	110100	43318210	4960	4960	4960	4960	330
484	20250108	110000	41681410	4970	4970	4970	4970	1
485	20250108	105900	41676440	4970	4970	4970	4970	0
486	20250108	105800	41676440	4970	4970	4970	4970	0
487	20250108	105700	41676440	4970	4970	4970	4970	2
488	20250108	105600	41666500	4970	4970	4970	4970	0
489	20250108	105500	41666500	4970	4970	4970	4970	0
490	20250108	105400	41666500	4970	4970	4970	4970	2
491	20250108	105300	41656560	4970	4970	4970	4970	0
492	20250108	105200	41656560	4970	4970	4970	4970	0
493	20250108	105100	41656560	4970	4970	4970	4970	0
494	20250108	105000	41656560	4970	4970	4970	4970	0
495	20250108	104900	41656560	4970	4970	4970	4970	0
496	20250108	104800	41656560	4970	4970	4970	4970	1
497	20250108	104700	41651590	4970	4970	4970	4970	1
498	20250108	104600	41646620	4970	4970	4970	4970	0
499	20250108	104500	41646620	4970	4970	4970	4970	1
500	20250108	104400	41641650	4970	4970	4970	4970	1
501	20250108	104300	41636680	4970	4970	4970	4970	1
502	20250108	104200	41631710	4960	4960	4960	4960	1
503	20250108	104100	41626750	4970	4970	4970	4970	4
504	20250108	104000	41606870	4975	4960	4975	4960	3
505	20250108	103900	41591975	4975	4960	4975	4960	60
506	20250108	103800	41294360	4960	4960	4960	4960	50
507	20250108	103700	41046360	4960	4960	4960	4960	1
508	20250108	103600	41041400	4960	4960	4960	4960	0
509	20250108	103500	41041400	4960	4960	4960	4960	1
510	20250108	103400	41036440	4955	4955	4955	4955	0
511	20250108	103300	41036440	4955	4955	4955	4955	513
512	20250108	103200	38494525	4955	4955	4955	4955	0
513	20250108	103100	38494525	4955	4955	4955	4955	1
514	20250108	103000	38489570	4950	4950	4950	4950	0
515	20250108	102900	38489570	4950	4950	4950	4950	0
516	20250108	102800	38489570	4950	4950	4950	4950	0
517	20250108	102700	38489570	4950	4950	4950	4950	94
518	20250108	102600	38024270	4950	4950	4950	4950	0
519	20250108	102500	38024270	4950	4950	4950	4950	6
520	20250108	102400	37994570	4955	4955	4955	4955	0
521	20250108	102300	37994570	4955	4955	4955	4955	0
522	20250108	102200	37994570	4955	4955	4955	4955	0
523	20250108	102100	37994570	4955	4955	4955	4955	1
524	20250108	102000	37989615	4955	4955	4955	4955	1
525	20250108	101900	37984660	4955	4955	4955	4955	0
526	20250108	101800	37984660	4955	4955	4955	4955	0
527	20250108	101700	37984660	4955	4955	4955	4955	0
528	20250108	101600	37984660	4955	4955	4955	4955	0
529	20250108	101500	37984660	4955	4955	4955	4955	0
530	20250108	101400	37984660	4955	4955	4955	4955	0
531	20250108	101300	37984660	4955	4955	4955	4955	1
532	20250108	101200	37979705	4955	4955	4955	4955	0
533	20250108	101100	37979705	4955	4955	4955	4955	0
534	20250108	101000	37979705	4955	4955	4955	4955	0
535	20250108	100900	37979705	4955	4955	4955	4955	1
536	20250108	100800	37974750	4945	4945	4945	4945	825
537	20250108	100700	33895125	4945	4945	4945	4945	0
538	20250108	100600	33895125	4945	4945	4945	4945	0
539	20250108	100500	33895125	4945	4945	4945	4945	0
540	20250108	100400	33895125	4945	4940	4945	4940	3
541	20250108	100300	33880300	4940	4940	4940	4940	1
542	20250108	100200	33875360	4940	4940	4940	4940	10
543	20250108	100100	33825960	4940	4935	4940	4935	708
544	20250108	100000	30331880	4945	4945	4945	4945	0
545	20250108	095900	30331880	4945	4945	4945	4945	1
546	20250108	095800	30326935	4940	4940	4940	4940	81
547	20250108	095700	29926795	4940	4940	4940	4940	0
548	20250108	095600	29926795	4940	4940	4940	4940	1400
549	20250108	095500	23010795	4945	4945	4945	4945	418
550	20250108	095400	20943785	4950	4950	4950	4950	0
551	20250108	095300	20943785	4950	4950	4950	4950	0
552	20250108	095200	20943785	4950	4950	4950	4950	0
553	20250108	095100	20943785	4950	4950	4950	4950	0
554	20250108	095000	20943785	4950	4950	4950	4950	11
555	20250108	094900	20889335	4950	4950	4950	4950	0
556	20250108	094800	20889335	4950	4950	4950	4950	0
557	20250108	094700	20889335	4950	4950	4950	4950	0
558	20250108	094600	20889335	4950	4950	4950	4950	0
559	20250108	094500	20889335	4950	4950	4950	4950	1015
560	20250108	094400	15865085	4950	4950	4950	4950	3
561	20250108	094300	15850235	4950	4950	4950	4950	1
562	20250108	094200	15845285	4950	4950	4950	4950	1
563	20250108	094100	15840335	4950	4950	4950	4950	0
564	20250108	094000	15840335	4950	4950	4950	4950	1
565	20250108	093900	15835385	4950	4950	4950	4950	2
566	20250108	093800	15825485	4950	4950	4950	4950	0
567	20250108	093700	15825485	4950	4950	4950	4950	0
568	20250108	093600	15825485	4950	4950	4950	4950	0
569	20250108	093500	15825485	4950	4950	4950	4950	6
570	20250108	093400	15795785	4945	4945	4945	4945	56
571	20250108	093300	15518865	4950	4950	4950	4950	0
572	20250108	093200	15518865	4950	4950	4950	4950	20
573	20250108	093100	15419865	4945	4945	4945	4945	0
574	20250108	093000	15419865	4945	4945	4945	4945	101
575	20250108	092900	14920420	4950	4950	4950	4950	0
576	20250108	092800	14920420	4950	4950	4950	4950	808
577	20250108	092700	10920820	4950	4950	4950	4945	539
578	20250108	092600	8253770	4950	4950	4950	4950	721
579	20250108	092500	4684820	4955	4955	4955	4955	2
580	20250108	092400	4674910	4960	4960	4960	4960	81
581	20250108	092300	4273150	4960	4960	4960	4960	0
582	20250108	092200	4273150	4960	4960	4960	4960	1
583	20250108	092100	4268190	4955	4955	4955	4955	0
584	20250108	092000	4268190	4955	4955	4955	4955	546
585	20250108	091900	1562760	4960	4955	4960	4955	31
586	20250108	091800	1409035	4955	4955	4955	4955	7
587	20250108	091700	1374350	4955	4955	4955	4955	10
588	20250108	091600	1324800	4960	4960	4960	4960	1
589	20250108	091500	1319840	4950	4950	4950	4950	0
590	20250108	091400	1319840	4950	4950	4950	4950	0
591	20250108	091300	1319840	4950	4950	4950	4950	0
592	20250108	091200	1319840	4950	4950	4950	4950	0
593	20250108	091100	1319840	4950	4955	4955	4950	148
594	20250108	091000	587025	4960	4960	4960	4955	18
595	20250108	090900	497755	4995	4995	4995	4995	0
596	20250108	090800	497755	4995	4995	4995	4995	0
597	20250108	090700	497755	4995	4995	4995	4995	0
598	20250108	090600	497755	4995	4995	4995	4995	0
599	20250108	090500	497755	4995	4995	4995	4995	0
600	20250108	090400	497755	4995	4995	4995	4995	0
601	20250108	090300	497755	4995	4995	4995	4995	1
602	20250108	090200	492760	4995	4995	4995	4950	22
603	20250108	090100	383735	4955	4960	4960	4955	13
604	20250108	090000	319275	4960	5000	5000	4960	64