KissMeData/150900/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202900	74473505	5030	5030	5030	5030	700
3	20250108	202800	74473505	5030	5030	5030	5030	0
4	20250108	202700	74473505	5030	5030	5030	5030	0
5	20250108	202600	74473505	5030	5030	5030	5030	0
6	20250108	202500	74473505	5030	5030	5030	5030	0
7	20250108	202400	74473505	5030	5030	5030	5030	0
8	20250108	202300	74473505	5030	5030	5030	5030	0
9	20250108	202200	74473505	5030	5030	5030	5030	0
10	20250108	202100	74473505	5030	5030	5030	5030	0
11	20250108	202000	74473505	5030	5030	5030	5030	0
12	20250108	201900	74473505	5030	5030	5030	5030	0
13	20250108	201800	74473505	5030	5030	5030	5030	0
14	20250108	201700	74473505	5030	5030	5030	5030	0
15	20250108	201600	74473505	5030	5030	5030	5030	0
16	20250108	201500	74473505	5030	5030	5030	5030	0
17	20250108	201400	74473505	5030	5030	5030	5030	0
18	20250108	201300	74473505	5030	5030	5030	5030	0
19	20250108	201200	74473505	5030	5030	5030	5030	0
20	20250108	201100	74473505	5030	5030	5030	5030	0
21	20250108	201000	74473505	5030	5030	5030	5030	0
22	20250108	200900	74473505	5030	5030	5030	5030	0
23	20250108	200800	74473505	5030	5030	5030	5030	0
24	20250108	200700	74473505	5030	5030	5030	5030	0
25	20250108	200600	74473505	5030	5030	5030	5030	0
26	20250108	200500	74473505	5030	5030	5030	5030	0
27	20250108	200400	74473505	5030	5030	5030	5030	0
28	20250108	200300	74473505	5030	5030	5030	5030	0
29	20250108	200200	74473505	5030	5030	5030	5030	0
30	20250108	200100	74473505	5030	5030	5030	5030	0
31	20250108	200000	74473505	5030	5030	5030	5030	0
32	20250108	195900	74473505	5030	5030	5030	5030	700
33	20250108	195800	74473505	5030	5030	5030	5030	0
34	20250108	195700	74473505	5030	5030	5030	5030	0
35	20250108	195600	74473505	5030	5030	5030	5030	0
36	20250108	195500	74473505	5030	5030	5030	5030	0
37	20250108	195400	74473505	5030	5030	5030	5030	0
38	20250108	195300	74473505	5030	5030	5030	5030	0
39	20250108	195200	74473505	5030	5030	5030	5030	0
40	20250108	195100	74473505	5030	5030	5030	5030	0
41	20250108	195000	74473505	5030	5030	5030	5030	0
42	20250108	194900	74473505	5030	5030	5030	5030	0
43	20250108	194800	74473505	5030	5030	5030	5030	0
44	20250108	194700	74473505	5030	5030	5030	5030	0
45	20250108	194600	74473505	5030	5030	5030	5030	0
46	20250108	194500	74473505	5030	5030	5030	5030	0
47	20250108	194400	74473505	5030	5030	5030	5030	0
48	20250108	194300	74473505	5030	5030	5030	5030	0
49	20250108	194200	74473505	5030	5030	5030	5030	0
50	20250108	194100	74473505	5030	5030	5030	5030	0
51	20250108	194000	74473505	5030	5030	5030	5030	0
52	20250108	193900	74473505	5030	5030	5030	5030	0
53	20250108	193800	74473505	5030	5030	5030	5030	0
54	20250108	193700	74473505	5030	5030	5030	5030	0
55	20250108	193600	74473505	5030	5030	5030	5030	0
56	20250108	193500	74473505	5030	5030	5030	5030	0
57	20250108	193400	74473505	5030	5030	5030	5030	0
58	20250108	193300	74473505	5030	5030	5030	5030	0
59	20250108	193200	74473505	5030	5030	5030	5030	0
60	20250108	193100	74473505	5030	5030	5030	5030	0
61	20250108	193000	74473505	5030	5030	5030	5030	0
62	20250108	192900	74473505	5030	5030	5030	5030	700
63	20250108	192800	74473505	5030	5030	5030	5030	0
64	20250108	192700	74473505	5030	5030	5030	5030	0
65	20250108	192600	74473505	5030	5030	5030	5030	0
66	20250108	192500	74473505	5030	5030	5030	5030	0
67	20250108	192400	74473505	5030	5030	5030	5030	0
68	20250108	192300	74473505	5030	5030	5030	5030	0
69	20250108	192200	74473505	5030	5030	5030	5030	0
70	20250108	192100	74473505	5030	5030	5030	5030	0
71	20250108	192000	74473505	5030	5030	5030	5030	0
72	20250108	191900	74473505	5030	5030	5030	5030	0
73	20250108	191800	74473505	5030	5030	5030	5030	0
74	20250108	191700	74473505	5030	5030	5030	5030	0
75	20250108	191600	74473505	5030	5030	5030	5030	0
76	20250108	191500	74473505	5030	5030	5030	5030	0
77	20250108	191400	74473505	5030	5030	5030	5030	0
78	20250108	191300	74473505	5030	5030	5030	5030	0
79	20250108	191200	74473505	5030	5030	5030	5030	0
80	20250108	191100	74473505	5030	5030	5030	5030	0
81	20250108	191000	74473505	5030	5030	5030	5030	0
82	20250108	190900	74473505	5030	5030	5030	5030	0
83	20250108	190800	74473505	5030	5030	5030	5030	0
84	20250108	190700	74473505	5030	5030	5030	5030	0
85	20250108	190600	74473505	5030	5030	5030	5030	0
86	20250108	190500	74473505	5030	5030	5030	5030	0
87	20250108	190400	74473505	5030	5030	5030	5030	0
88	20250108	190300	74473505	5030	5030	5030	5030	0
89	20250108	190200	74473505	5030	5030	5030	5030	0
90	20250108	190100	74473505	5030	5030	5030	5030	0
91	20250108	190000	74473505	5030	5030	5030	5030	0
92	20250108	185900	74473505	5030	5030	5030	5030	700
93	20250108	185800	74473505	5030	5030	5030	5030	0
94	20250108	185700	74473505	5030	5030	5030	5030	0
95	20250108	185600	74473505	5030	5030	5030	5030	0
96	20250108	185500	74473505	5030	5030	5030	5030	0
97	20250108	185400	74473505	5030	5030	5030	5030	0
98	20250108	185300	74473505	5030	5030	5030	5030	0
99	20250108	185200	74473505	5030	5030	5030	5030	0
100	20250108	185100	74473505	5030	5030	5030	5030	0
101	20250108	185000	74473505	5030	5030	5030	5030	0
102	20250108	184900	74473505	5030	5030	5030	5030	0
103	20250108	184800	74473505	5030	5030	5030	5030	0
104	20250108	184700	74473505	5030	5030	5030	5030	0
105	20250108	184600	74473505	5030	5030	5030	5030	0
106	20250108	184500	74473505	5030	5030	5030	5030	0
107	20250108	184400	74473505	5030	5030	5030	5030	0
108	20250108	184300	74473505	5030	5030	5030	5030	0
109	20250108	184200	74473505	5030	5030	5030	5030	0
110	20250108	184100	74473505	5030	5030	5030	5030	0
111	20250108	184000	74473505	5030	5030	5030	5030	0
112	20250108	183900	74473505	5030	5030	5030	5030	0
113	20250108	183800	74473505	5030	5030	5030	5030	0
114	20250108	183700	74473505	5030	5030	5030	5030	0
115	20250108	183600	74473505	5030	5030	5030	5030	0
116	20250108	183500	74473505	5030	5030	5030	5030	0
117	20250108	183400	74473505	5030	5030	5030	5030	0
118	20250108	183300	74473505	5030	5030	5030	5030	0
119	20250108	183200	74473505	5030	5030	5030	5030	0
120	20250108	183100	74473505	5030	5030	5030	5030	0
121	20250108	183000	74473505	5030	5030	5030	5030	0
122	20250108	182900	74473505	5030	5030	5030	5030	700
123	20250108	182800	74473505	5030	5030	5030	5030	0
124	20250108	182700	74473505	5030	5030	5030	5030	0
125	20250108	182600	74473505	5030	5030	5030	5030	0
126	20250108	182500	74473505	5030	5030	5030	5030	0
127	20250108	182400	74473505	5030	5030	5030	5030	0
128	20250108	182300	74473505	5030	5030	5030	5030	0
129	20250108	182200	74473505	5030	5030	5030	5030	0
130	20250108	182100	74473505	5030	5030	5030	5030	0
131	20250108	182000	74473505	5030	5030	5030	5030	0
132	20250108	181900	74473505	5030	5030	5030	5030	0
133	20250108	181800	74473505	5030	5030	5030	5030	0
134	20250108	181700	74473505	5030	5030	5030	5030	0
135	20250108	181600	74473505	5030	5030	5030	5030	0
136	20250108	181500	74473505	5030	5030	5030	5030	0
137	20250108	181400	74473505	5030	5030	5030	5030	0
138	20250108	181300	74473505	5030	5030	5030	5030	0
139	20250108	181200	74473505	5030	5030	5030	5030	0
140	20250108	181100	74473505	5030	5030	5030	5030	0
141	20250108	181000	74473505	5030	5030	5030	5030	0
142	20250108	180900	74473505	5030	5030	5030	5030	0
143	20250108	180800	74473505	5030	5030	5030	5030	0
144	20250108	180700	74473505	5030	5030	5030	5030	0
145	20250108	180600	74473505	5030	5030	5030	5030	0
146	20250108	180500	74473505	5030	5030	5030	5030	0
147	20250108	180400	74473505	5030	5030	5030	5030	0
148	20250108	180300	74473505	5030	5030	5030	5030	0
149	20250108	180200	74473505	5030	5030	5030	5030	0
150	20250108	180100	74473505	5030	5030	5030	5030	0
151	20250108	180000	74473505	5030	5030	5030	5030	0
152	20250108	175900	74473505	5030	5030	5030	5030	700
153	20250108	175800	74473505	5030	5030	5030	5030	0
154	20250108	175700	74473505	5030	5030	5030	5030	0
155	20250108	175600	74473505	5030	5030	5030	5030	0
156	20250108	175500	74473505	5030	5030	5030	5030	0
157	20250108	175400	74473505	5030	5030	5030	5030	0
158	20250108	175300	74473505	5030	5030	5030	5030	0
159	20250108	175200	74473505	5030	5030	5030	5030	0
160	20250108	175100	74473505	5030	5030	5030	5030	0
161	20250108	175000	74473505	5030	5030	5030	5030	0
162	20250108	174900	74473505	5030	5030	5030	5030	0
163	20250108	174800	74473505	5030	5030	5030	5030	0
164	20250108	174700	74473505	5030	5030	5030	5030	0
165	20250108	174600	74473505	5030	5030	5030	5030	0
166	20250108	174500	74473505	5030	5030	5030	5030	0
167	20250108	174400	74473505	5030	5030	5030	5030	0
168	20250108	174300	74473505	5030	5030	5030	5030	0
169	20250108	174200	74473505	5030	5030	5030	5030	0
170	20250108	174100	74473505	5030	5030	5030	5030	0
171	20250108	174000	74473505	5030	5030	5030	5030	0
172	20250108	173900	74473505	5030	5030	5030	5030	0
173	20250108	173800	74473505	5030	5030	5030	5030	0
174	20250108	173700	74473505	5030	5030	5030	5030	0
175	20250108	173600	74473505	5030	5030	5030	5030	0
176	20250108	173500	74473505	5030	5030	5030	5030	0
177	20250108	173400	74473505	5030	5030	5030	5030	0
178	20250108	173300	74473505	5030	5030	5030	5030	0
179	20250108	173200	74473505	5030	5030	5030	5030	0
180	20250108	173100	74473505	5030	5030	5030	5030	0
181	20250108	173000	74473505	5030	5030	5030	5030	0
182	20250108	172900	74473505	5030	5030	5030	5030	700
183	20250108	172800	74473505	5030	5030	5030	5030	0
184	20250108	172700	74473505	5030	5030	5030	5030	0
185	20250108	172600	74473505	5030	5030	5030	5030	0
186	20250108	172500	74473505	5030	5030	5030	5030	0
187	20250108	172400	74473505	5030	5030	5030	5030	0
188	20250108	172300	74473505	5030	5030	5030	5030	0
189	20250108	172200	74473505	5030	5030	5030	5030	0
190	20250108	172100	74473505	5030	5030	5030	5030	0
191	20250108	172000	74473505	5030	5030	5030	5030	0
192	20250108	171900	74473505	5030	5030	5030	5030	0
193	20250108	171800	74473505	5030	5030	5030	5030	0
194	20250108	171700	74473505	5030	5030	5030	5030	0
195	20250108	171600	74473505	5030	5030	5030	5030	0
196	20250108	171500	74473505	5030	5030	5030	5030	0
197	20250108	171400	74473505	5030	5030	5030	5030	0
198	20250108	171300	74473505	5030	5030	5030	5030	0
199	20250108	171200	74473505	5030	5030	5030	5030	0
200	20250108	171100	74473505	5030	5030	5030	5030	0
201	20250108	171000	74473505	5030	5030	5030	5030	0
202	20250108	170900	74473505	5030	5030	5030	5030	0
203	20250108	170800	74473505	5030	5030	5030	5030	0
204	20250108	170700	74473505	5030	5030	5030	5030	0
205	20250108	170600	74473505	5030	5030	5030	5030	0
206	20250108	170500	74473505	5030	5030	5030	5030	0
207	20250108	170400	74473505	5030	5030	5030	5030	0
208	20250108	170300	74473505	5030	5030	5030	5030	0
209	20250108	170200	74473505	5030	5030	5030	5030	0
210	20250108	170100	74473505	5030	5030	5030	5030	0
211	20250108	170000	74473505	5030	5030	5030	5030	0
212	20250108	165900	74473505	5030	5030	5030	5030	700
213	20250108	165800	74473505	5030	5030	5030	5030	0
214	20250108	165700	74473505	5030	5030	5030	5030	0
215	20250108	165600	74473505	5030	5030	5030	5030	0
216	20250108	165500	74473505	5030	5030	5030	5030	0
217	20250108	165400	74473505	5030	5030	5030	5030	0
218	20250108	165300	74473505	5030	5030	5030	5030	0
219	20250108	165200	74473505	5030	5030	5030	5030	0
220	20250108	165100	74473505	5030	5030	5030	5030	0
221	20250108	165000	74473505	5030	5030	5030	5030	0
222	20250108	164900	74473505	5030	5030	5030	5030	0
223	20250108	164800	74473505	5030	5030	5030	5030	0
224	20250108	164700	74473505	5030	5030	5030	5030	0
225	20250108	164600	74473505	5030	5030	5030	5030	0
226	20250108	164500	74473505	5030	5030	5030	5030	0
227	20250108	164400	74473505	5030	5030	5030	5030	0
228	20250108	164300	74473505	5030	5030	5030	5030	0
229	20250108	164200	74473505	5030	5030	5030	5030	0
230	20250108	164100	74473505	5030	5030	5030	5030	0
231	20250108	164000	74473505	5030	5030	5030	5030	0
232	20250108	163900	74473505	5030	5030	5030	5030	0
233	20250108	163800	74473505	5030	5030	5030	5030	0
234	20250108	163700	74473505	5030	5030	5030	5030	0
235	20250108	163600	74473505	5030	5030	5030	5030	0
236	20250108	163500	74473505	5030	5030	5030	5030	0
237	20250108	163400	74473505	5030	5030	5030	5030	0
238	20250108	163300	74473505	5030	5030	5030	5030	0
239	20250108	163200	74473505	5030	5030	5030	5030	0
240	20250108	163100	74473505	5030	5030	5030	5030	0
241	20250108	163000	74473505	5030	5030	5030	5030	0
242	20250108	162900	74473505	5030	5030	5030	5030	700
243	20250108	162800	74473505	5030	5030	5030	5030	0
244	20250108	162700	74473505	5030	5030	5030	5030	0
245	20250108	162600	74473505	5030	5030	5030	5030	0
246	20250108	162500	74473505	5030	5030	5030	5030	0
247	20250108	162400	74473505	5030	5030	5030	5030	0
248	20250108	162300	74473505	5030	5030	5030	5030	0
249	20250108	162200	74473505	5030	5030	5030	5030	0
250	20250108	162100	74473505	5030	5030	5030	5030	0
251	20250108	162000	74473505	5030	5030	5030	5030	0
252	20250108	161900	74473505	5030	5030	5030	5030	0
253	20250108	161800	74473505	5030	5030	5030	5030	0
254	20250108	161700	74473505	5030	5030	5030	5030	0
255	20250108	161600	74473505	5030	5030	5030	5030	0
256	20250108	161500	74473505	5030	5030	5030	5030	0
257	20250108	161400	74473505	5030	5030	5030	5030	0
258	20250108	161300	74473505	5030	5030	5030	5030	0
259	20250108	161200	74473505	5030	5030	5030	5030	0
260	20250108	161100	74473505	5030	5030	5030	5030	0
261	20250108	161000	74473505	5030	5030	5030	5030	0
262	20250108	160900	74473505	5030	5030	5030	5030	0
263	20250108	160800	74473505	5030	5030	5030	5030	0
264	20250108	160700	74473505	5030	5030	5030	5030	0
265	20250108	160600	74473505	5030	5030	5030	5030	0
266	20250108	160500	74473505	5030	5030	5030	5030	0
267	20250108	160400	74473505	5030	5030	5030	5030	0
268	20250108	160300	74473505	5030	5030	5030	5030	0
269	20250108	160200	74473505	5030	5030	5030	5030	0
270	20250108	160100	74473505	5030	5030	5030	5030	0
271	20250108	160000	74473505	5030	5030	5030	5030	0
272	20250108	155900	74473505	5030	5030	5030	5030	700
273	20250108	155800	74473505	5030	5030	5030	5030	0
274	20250108	155700	74473505	5030	5030	5030	5030	0
275	20250108	155600	74473505	5030	5030	5030	5030	0
276	20250108	155500	74473505	5030	5030	5030	5030	0
277	20250108	155400	74473505	5030	5030	5030	5030	0
278	20250108	155300	74473505	5030	5030	5030	5030	0
279	20250108	155200	74473505	5030	5030	5030	5030	0
280	20250108	155100	74473505	5030	5030	5030	5030	0
281	20250108	155000	74473505	5030	5030	5030	5030	0
282	20250108	154900	74473505	5030	5030	5030	5030	0
283	20250108	154800	74473505	5030	5030	5030	5030	0
284	20250108	154700	74473505	5030	5030	5030	5030	0
285	20250108	154600	74473505	5030	5030	5030	5030	0
286	20250108	154500	74473505	5030	5030	5030	5030	0
287	20250108	154400	74473505	5030	5030	5030	5030	0
288	20250108	154300	74473505	5030	5030	5030	5030	0
289	20250108	154200	74473505	5030	5030	5030	5030	0
290	20250108	154100	74473505	5030	5030	5030	5030	0
291	20250108	154000	74473505	5030	5030	5030	5030	0
292	20250108	153900	74473505	5030	5030	5030	5030	0
293	20250108	153800	74473505	5030	5030	5030	5030	0
294	20250108	153700	74473505	5030	5030	5030	5030	0
295	20250108	153600	74473505	5030	5030	5030	5030	0
296	20250108	153500	74473505	5030	5030	5030	5030	0
297	20250108	153400	74473505	5030	5030	5030	5030	0
298	20250108	153300	74473505	5030	5030	5030	5030	0
299	20250108	153200	74473505	5030	5030	5030	5030	0
300	20250108	153100	74473505	5030	5030	5030	5030	0
301	20250108	153000	74473505	5030	5030	5030	5030	700
302	20250108	152900	70952505	5010	5010	5010	5010	0
303	20250108	152800	70952505	5010	5010	5010	5010	0
304	20250108	152700	70952505	5010	5010	5010	5010	0
305	20250108	152600	70952505	5010	5010	5010	5010	0
306	20250108	152500	70952505	5010	5010	5010	5010	0
307	20250108	152400	70952505	5010	5010	5010	5010	0
308	20250108	152300	70952505	5010	5010	5010	5010	0
309	20250108	152200	70952505	5010	5010	5010	5010	0
310	20250108	152100	70952505	5010	5010	5010	5010	0
311	20250108	152000	70952505	5010	5010	5010	5010	0
312	20250108	151900	70952505	5010	5010	5010	5010	1
313	20250108	151800	70947495	5010	5010	5010	5010	0
314	20250108	151700	70947495	5010	5010	5010	5010	0
315	20250108	151600	70947495	5010	5010	5010	5010	0
316	20250108	151500	70947495	5010	5010	5010	5010	0
317	20250108	151400	70947495	5010	5010	5010	5010	0
318	20250108	151300	70947495	5010	5010	5010	5010	0
319	20250108	151200	70947495	5010	5010	5010	5010	0
320	20250108	151100	70947495	5010	5010	5010	5010	1
321	20250108	151000	70942485	4985	4990	5000	4985	211
322	20250108	150900	69888330	4990	4990	4990	4990	3
323	20250108	150800	69873360	5010	5010	5010	5010	0
324	20250108	150700	69873360	5010	5010	5010	5010	0
325	20250108	150600	69873360	5010	5010	5010	5010	0
326	20250108	150500	69873360	5010	5010	5010	5010	1
327	20250108	150400	69868350	4995	5000	5000	4995	2
328	20250108	150300	69858355	5010	5010	5010	5010	0
329	20250108	150200	69858355	5010	5010	5010	5010	0
330	20250108	150100	69858355	5010	5010	5010	5010	0
331	20250108	150000	69858355	5010	5010	5010	5010	0
332	20250108	145900	69858355	5010	5010	5010	5010	0
333	20250108	145800	69858355	5010	5010	5010	5010	0
334	20250108	145700	69858355	5010	5010	5010	5010	0
335	20250108	145600	69858355	5010	5010	5010	5010	0
336	20250108	145500	69858355	5010	5010	5010	5010	0
337	20250108	145400	69858355	5010	5010	5010	5010	0
338	20250108	145300	69858355	5010	5010	5010	5010	0
339	20250108	145200	69858355	5010	5010	5010	5010	0
340	20250108	145100	69858355	5010	5010	5010	5010	0
341	20250108	145000	69858355	5010	5010	5010	5010	0
342	20250108	144900	69858355	5010	5010	5010	5010	1
343	20250108	144800	69853345	4990	4990	4990	4990	0
344	20250108	144700	69853345	4990	4990	4990	4990	200
345	20250108	144600	68855345	5010	4990	5010	4990	218
346	20250108	144500	67766475	5000	5000	5000	5000	0
347	20250108	144400	67766475	5000	5000	5000	5000	2
348	20250108	144300	67756475	5000	5000	5000	5000	0
349	20250108	144200	67756475	5000	5000	5000	5000	0
350	20250108	144100	67756475	5000	5000	5000	5000	60
351	20250108	144000	67456475	4990	5000	5000	4990	2
352	20250108	143900	67446485	5000	5000	5000	5000	3
353	20250108	143800	67431485	5000	5010	5010	5000	9
354	20250108	143700	67386445	5010	5010	5010	5010	0
355	20250108	143600	67386445	5010	5010	5010	5010	0
356	20250108	143500	67386445	5010	5010	5010	5010	1
357	20250108	143400	67381435	4990	4990	4990	4990	1
358	20250108	143300	67376445	5010	5010	5010	5010	0
359	20250108	143200	67376445	5010	5010	5010	5010	1
360	20250108	143100	67371435	5020	5020	5020	5020	1
361	20250108	143000	67366415	5010	5010	5010	5010	0
362	20250108	142900	67366415	5010	5010	5010	5010	50
363	20250108	142800	67115915	5010	5010	5010	5010	0
364	20250108	142700	67115915	5010	5010	5010	5010	0
365	20250108	142600	67115915	5010	5010	5010	5010	0
366	20250108	142500	67115915	5010	5000	5010	5000	3
367	20250108	142400	67100905	4990	5000	5000	4990	300
368	20250108	142300	65603765	5010	5010	5010	5010	0
369	20250108	142200	65603765	5010	5010	5010	5010	0
370	20250108	142100	65603765	5010	5010	5010	5010	0
371	20250108	142000	65603765	5010	5010	5010	5010	0
372	20250108	141900	65603765	5010	5010	5010	5010	0
373	20250108	141800	65603765	5010	5010	5010	5010	0
374	20250108	141700	65603765	5010	5010	5010	5010	0
375	20250108	141600	65603765	5010	5010	5010	5010	0
376	20250108	141500	65603765	5010	5010	5010	5010	3
377	20250108	141400	65588735	5010	5010	5010	5010	0
378	20250108	141300	65588735	5010	5010	5010	5010	0
379	20250108	141200	65588735	5010	5010	5010	5010	0
380	20250108	141100	65588735	5010	5010	5010	5010	0
381	20250108	141000	65588735	5010	5010	5010	5010	0
382	20250108	140900	65588735	5010	5010	5010	5010	1
383	20250108	140800	65583725	5010	5010	5010	5010	0
384	20250108	140700	65583725	5010	5010	5010	5010	0
385	20250108	140600	65583725	5010	5010	5010	5010	0
386	20250108	140500	65583725	5010	5010	5010	5010	0
387	20250108	140400	65583725	5010	5010	5010	5010	0
388	20250108	140300	65583725	5010	5010	5010	5010	0
389	20250108	140200	65583725	5010	5010	5010	5010	3
390	20250108	140100	65568695	5020	5020	5020	5020	0
391	20250108	140000	65568695	5020	5020	5020	5020	0
392	20250108	135900	65568695	5020	5020	5020	5020	0
393	20250108	135800	65568695	5020	5020	5020	5020	0
394	20250108	135700	65568695	5020	5020	5020	5020	211
395	20250108	135600	64509475	5030	5030	5030	5030	0
396	20250108	135500	64509475	5030	5030	5030	5030	0
397	20250108	135400	64509475	5030	5030	5030	5030	0
398	20250108	135300	64509475	5030	5030	5030	5030	0
399	20250108	135200	64509475	5030	5030	5030	5030	0
400	20250108	135100	64509475	5030	5020	5030	5020	5
401	20250108	135000	64484355	5030	5030	5030	5030	5
402	20250108	134900	64459205	5030	5030	5030	5030	1
403	20250108	134800	64454175	4990	4990	4990	4990	0
404	20250108	134700	64454175	4990	4990	4990	4990	0
405	20250108	134600	64454175	4990	4990	4990	4990	0
406	20250108	134500	64454175	4990	4990	4990	4990	0
407	20250108	134400	64454175	4990	4990	4990	4990	0
408	20250108	134300	64454175	4990	4990	4990	4990	0
409	20250108	134200	64454175	4990	4990	4990	4990	0
410	20250108	134100	64454175	4990	4990	4990	4990	0
411	20250108	134000	64454175	4990	4990	4990	4990	0
412	20250108	133900	64454175	4990	5000	5030	4990	201
413	20250108	133800	63448005	5000	5000	5000	5000	0
414	20250108	133700	63448005	5000	5000	5000	5000	0
415	20250108	133600	63448005	5000	5000	5000	5000	0
416	20250108	133500	63448005	5000	5000	5000	5000	0
417	20250108	133400	63448005	5000	5000	5000	5000	0
418	20250108	133300	63448005	5000	5000	5000	5000	0
419	20250108	133200	63448005	5000	5000	5000	5000	0
420	20250108	133100	63448005	5000	5000	5000	5000	0
421	20250108	133000	63448005	5000	5000	5000	5000	0
422	20250108	132900	63448005	5000	5000	5000	5000	0
423	20250108	132800	63448005	5000	5000	5000	5000	0
424	20250108	132700	63448005	5000	5000	5000	5000	0
425	20250108	132600	63448005	5000	5000	5000	5000	5
426	20250108	132500	63423005	5000	5000	5000	5000	0
427	20250108	132400	63423005	5000	5000	5000	5000	0
428	20250108	132300	63423005	5000	5000	5000	5000	1
429	20250108	132200	63418005	4990	4990	4990	4990	0
430	20250108	132100	63418005	4990	4990	4990	4990	10
431	20250108	132000	63368105	4990	4990	4990	4990	0
432	20250108	131900	63368105	4990	4990	4990	4990	10
433	20250108	131800	63318205	4990	4990	4990	4990	9
434	20250108	131700	63273295	4990	4990	4990	4990	0
435	20250108	131600	63273295	4990	4990	4990	4990	0
436	20250108	131500	63273295	4990	4990	4990	4990	0
437	20250108	131400	63273295	4990	4990	4990	4990	56
438	20250108	131300	62993855	4975	4975	4975	4975	0
439	20250108	131200	62993855	4975	4975	4975	4975	31
440	20250108	131100	62839630	4990	4990	4990	4990	0
441	20250108	131000	62839630	4990	4990	4990	4990	0
442	20250108	130900	62839630	4990	4990	4990	4990	0
443	20250108	130800	62839630	4990	4990	4990	4990	0
444	20250108	130700	62839630	4990	4985	4990	4985	5
445	20250108	130600	62814700	4985	4985	4985	4985	0
446	20250108	130500	62814700	4985	4985	4985	4985	0
447	20250108	130400	62814700	4985	4985	4985	4985	20
448	20250108	130300	62715000	4990	4990	4990	4990	0
449	20250108	130200	62715000	4990	4985	4990	4985	4
450	20250108	130100	62695045	4985	4985	4985	4985	0
451	20250108	130000	62695045	4985	4985	4985	4985	125
452	20250108	125900	62071920	4970	4970	4970	4970	12
453	20250108	125800	62012280	4970	4970	4970	4970	0
454	20250108	125700	62012280	4970	4970	4970	4970	23
455	20250108	125600	61897970	4970	4970	4970	4970	101
456	20250108	125500	61396000	4965	4965	4965	4965	0
457	20250108	125400	61396000	4965	4965	4965	4965	0
458	20250108	125300	61396000	4965	4965	4965	4965	0
459	20250108	125200	61396000	4965	4965	4965	4965	0
460	20250108	125100	61396000	4965	4965	4965	4965	0
461	20250108	125000	61396000	4965	4965	4965	4965	0
462	20250108	124900	61396000	4965	4965	4965	4965	0
463	20250108	124800	61396000	4965	4965	4965	4965	0
464	20250108	124700	61396000	4965	4965	4965	4965	0
465	20250108	124600	61396000	4965	4965	4965	4965	0
466	20250108	124500	61396000	4965	4965	4965	4965	0
467	20250108	124400	61396000	4965	4965	4965	4965	0
468	20250108	124300	61396000	4965	4965	4965	4965	0
469	20250108	124200	61396000	4965	4965	4965	4965	0
470	20250108	124100	61396000	4965	4965	4965	4965	0
471	20250108	124000	61396000	4965	4965	4965	4965	0
472	20250108	123900	61396000	4965	4965	4965	4965	0
473	20250108	123800	61396000	4965	4965	4965	4965	0
474	20250108	123700	61396000	4965	4965	4965	4965	0
475	20250108	123600	61396000	4965	4965	4965	4965	0
476	20250108	123500	61396000	4965	4965	4965	4965	0
477	20250108	123400	61396000	4965	4965	4965	4965	0
478	20250108	123300	61396000	4965	4965	4965	4965	0
479	20250108	123200	61396000	4965	4965	4965	4965	0
480	20250108	123100	61396000	4965	4965	4965	4965	24
481	20250108	123000	61276840	4965	4965	4965	4965	0
482	20250108	122900	61276840	4965	4965	4965	4965	0
483	20250108	122800	61276840	4965	4965	4965	4965	0
484	20250108	122700	61276840	4965	4965	4965	4965	0
485	20250108	122600	61276840	4965	4965	4965	4965	0
486	20250108	122500	61276840	4965	4965	4965	4965	0
487	20250108	122400	61276840	4965	4975	4975	4965	700
488	20250108	122300	57798640	4975	4975	4975	4975	0
489	20250108	122200	57798640	4975	4975	4975	4975	0
490	20250108	122100	57798640	4975	4975	4975	4975	0
491	20250108	122000	57798640	4975	4975	4975	4975	0
492	20250108	121900	57798640	4975	4975	4975	4975	50
493	20250108	121800	57549890	4975	4975	4975	4975	0
494	20250108	121700	57549890	4975	4975	4975	4975	25
495	20250108	121600	57425515	4975	4975	4980	4975	213
496	20250108	121500	56365440	4975	4975	4975	4975	0
497	20250108	121400	56365440	4975	4975	4975	4975	0
498	20250108	121300	56365440	4975	4975	4975	4975	0
499	20250108	121200	56365440	4975	4975	4975	4975	94
500	20250108	121100	55897790	4975	4975	4975	4975	0
501	20250108	121000	55897790	4975	4975	4975	4975	25
502	20250108	120900	55773415	4975	4975	4975	4975	9
503	20250108	120800	55728640	4975	4975	4975	4975	37
504	20250108	120700	55544565	4975	4975	4975	4975	98
505	20250108	120600	55057015	4975	4975	4975	4975	30
506	20250108	120500	54907765	4990	4990	4990	4990	0
507	20250108	120400	54907765	4990	4990	4990	4990	1
508	20250108	120300	54902775	4990	4980	4990	4980	205
509	20250108	120200	53881050	4980	4985	4985	4980	51
510	20250108	120100	53627065	4985	4980	4985	4980	52
511	20250108	120000	53368095	4985	4985	4985	4985	1
512	20250108	115900	53363110	4970	4970	4970	4970	1
513	20250108	115800	53358140	4985	4980	4985	4980	29
514	20250108	115700	53213715	4990	4990	4990	4980	167
515	20250108	115600	52381715	5020	4995	5020	4990	126
516	20250108	115500	51752265	4995	5000	5000	4995	100
517	20250108	115400	51252625	5030	5030	5030	5030	1
518	20250108	115300	51247595	5030	5000	5030	5000	21
519	20250108	115200	51142565	5000	5000	5000	5000	0
520	20250108	115100	51142565	5000	5000	5000	5000	0
521	20250108	115000	51142565	5000	5000	5000	5000	0
522	20250108	114900	51142565	5000	5010	5010	5000	200
523	20250108	114800	50142385	5030	5030	5030	5030	0
524	20250108	114700	50142385	5030	5030	5030	5020	3
525	20250108	114600	50127305	5010	5010	5010	5010	0
526	20250108	114500	50127305	5010	5010	5010	5010	0
527	20250108	114400	50127305	5010	5010	5010	5010	1
528	20250108	114300	50122295	5050	5050	5050	5050	0
529	20250108	114200	50122295	5050	5050	5050	5050	0
530	20250108	114100	50122295	5050	5050	5050	5050	0
531	20250108	114000	50122295	5050	5050	5050	5050	0
532	20250108	113900	50122295	5050	5050	5050	5050	0
533	20250108	113800	50122295	5050	5050	5050	5050	0
534	20250108	113700	50122295	5050	5050	5050	5050	0
535	20250108	113600	50122295	5050	5050	5050	5050	0
536	20250108	113500	50122295	5050	5050	5050	5050	0
537	20250108	113400	50122295	5050	5050	5050	5050	0
538	20250108	113300	50122295	5050	5050	5050	5050	0
539	20250108	113200	50122295	5050	5050	5050	5050	0
540	20250108	113100	50122295	5050	5050	5050	5050	0
541	20250108	113000	50122295	5050	5050	5050	5050	0
542	20250108	112900	50122295	5050	5010	5050	5010	78
543	20250108	112800	49730405	5040	5040	5040	5040	50
544	20250108	112700	49478405	5040	5040	5040	5040	0
545	20250108	112600	49478405	5040	5030	5040	5030	119
546	20250108	112500	48879005	5030	5010	5030	5010	121
547	20250108	112400	48272775	5030	5030	5030	5030	0
548	20250108	112300	48272775	5030	5030	5030	5030	0
549	20250108	112200	48272775	5030	5030	5030	5030	0
550	20250108	112100	48272775	5030	5030	5030	5030	0
551	20250108	112000	48272775	5030	5030	5030	5030	0
552	20250108	111900	48272775	5030	5030	5030	5030	0
553	20250108	111800	48272775	5030	5030	5030	5030	1
554	20250108	111700	48267745	5010	5010	5010	5010	0
555	20250108	111600	48267745	5010	5010	5010	5010	0
556	20250108	111500	48267745	5010	5010	5010	5010	0
557	20250108	111400	48267745	5010	5010	5010	5010	17
558	20250108	111300	48182575	5080	5080	5080	5080	0
559	20250108	111200	48182575	5080	5080	5080	5080	0
560	20250108	111100	48182575	5080	5080	5080	5080	0
561	20250108	111000	48182575	5080	5080	5080	5080	0
562	20250108	110900	48182575	5080	5020	5080	5020	500
563	20250108	110800	45660175	5030	5020	5030	5020	241
564	20250108	110700	44450345	5020	5020	5020	5020	0
565	20250108	110600	44450345	5020	5020	5020	5020	0
566	20250108	110500	44450345	5020	5020	5020	5020	0
567	20250108	110400	44450345	5020	5020	5020	5020	0
568	20250108	110300	44450345	5020	5020	5020	5020	0
569	20250108	110200	44450345	5020	5020	5020	5020	0
570	20250108	110100	44450345	5020	5020	5020	5020	1
571	20250108	110000	44445325	5020	5020	5020	5020	0
572	20250108	105900	44445325	5020	5020	5020	5020	0
573	20250108	105800	44445325	5020	5020	5020	5020	30
574	20250108	105700	44294725	5010	5010	5010	5010	0
575	20250108	105600	44294725	5010	5000	5010	5000	201
576	20250108	105500	43289715	5010	5010	5010	5010	64
577	20250108	105400	42969075	5010	5000	5010	5000	391
578	20250108	105300	41012975	5020	5020	5020	5020	253
579	20250108	105200	39742915	5020	5020	5020	5020	0
580	20250108	105100	39742915	5020	5020	5020	5020	0
581	20250108	105000	39742915	5020	5020	5020	5020	0
582	20250108	104900	39742915	5020	5020	5020	5020	0
583	20250108	104800	39742915	5020	5020	5020	5020	0
584	20250108	104700	39742915	5020	5020	5030	5020	243
585	20250108	104600	38522825	5020	5010	5020	5010	570
586	20250108	104500	35661435	5020	5020	5020	5020	0
587	20250108	104400	35661435	5020	5020	5020	5020	0
588	20250108	104300	35661435	5020	5020	5020	5020	210
589	20250108	104200	34607235	5020	5010	5020	5010	564
590	20250108	104100	31775975	5010	5010	5010	5010	0
591	20250108	104000	31775975	5010	5010	5010	5010	0
592	20250108	103900	31775975	5010	5010	5010	5010	500
593	20250108	103800	29270975	5010	5010	5010	5010	20
594	20250108	103700	29170775	5010	5010	5010	5010	0
595	20250108	103600	29170775	5010	5010	5010	5010	1
596	20250108	103500	29165765	4970	4990	4990	4970	6
597	20250108	103400	29135845	5000	5000	5000	5000	5
598	20250108	103300	29110845	5000	5000	5000	5000	0
599	20250108	103200	29110845	5000	5000	5000	5000	280
600	20250108	103100	27710845	5000	5000	5000	5000	175
601	20250108	103000	26835845	5000	5000	5000	5000	190
602	20250108	102900	25885845	5000	5000	5000	5000	0
603	20250108	102800	25885845	5000	5000	5000	5000	1
604	20250108	102700	25880845	4970	4970	4970	4970	0
605	20250108	102600	25880845	4970	4970	4970	4970	0
606	20250108	102500	25880845	4970	4970	4970	4970	10
607	20250108	102400	25831145	5000	5000	5000	5000	0
608	20250108	102300	25831145	5000	4995	5000	4995	2
609	20250108	102200	25821150	4980	4980	4980	4980	144
610	20250108	102100	25104030	4980	4980	4980	4980	267
611	20250108	102000	23774370	4980	4980	4980	4980	0
612	20250108	101900	23774370	4980	4980	4980	4980	0
613	20250108	101800	23774370	4980	4960	4980	4960	2
614	20250108	101700	23764430	4960	4960	4960	4960	0
615	20250108	101600	23764430	4960	4960	4960	4960	10
616	20250108	101500	23714830	4970	4970	4970	4970	11
617	20250108	101400	23660160	4975	4975	4975	4975	20
618	20250108	101300	23560660	4975	4975	4975	4975	0
619	20250108	101200	23560660	4975	4975	4975	4975	0
620	20250108	101100	23560660	4975	4975	4975	4975	0
621	20250108	101000	23560660	4975	4975	4975	4975	4
622	20250108	100900	23540760	4980	4980	4980	4980	0
623	20250108	100800	23540760	4980	4980	4980	4980	0
624	20250108	100700	23540760	4980	4980	4980	4980	0
625	20250108	100600	23540760	4980	4980	4980	4980	0
626	20250108	100500	23540760	4980	4980	4980	4980	0
627	20250108	100400	23540760	4980	4980	4980	4980	0
628	20250108	100300	23540760	4980	4980	4980	4980	0
629	20250108	100200	23540760	4980	4980	4980	4980	0
630	20250108	100100	23540760	4980	4980	4980	4980	0
631	20250108	100000	23540760	4980	4975	4980	4975	39
632	20250108	095900	23346730	4975	4970	4975	4970	2
633	20250108	095800	23336785	4945	4970	4970	4945	924
634	20250108	095700	18765360	5000	5000	5000	5000	0
635	20250108	095600	18765360	5000	5000	5000	5000	0
636	20250108	095500	18765360	5000	5000	5000	5000	0
637	20250108	095400	18765360	5000	5000	5000	5000	0
638	20250108	095300	18765360	5000	5000	5000	5000	0
639	20250108	095200	18765360	5000	4975	5000	4975	15
640	20250108	095100	18690710	5000	5000	5000	5000	0
641	20250108	095000	18690710	5000	5000	5000	5000	0
642	20250108	094900	18690710	5000	5000	5000	5000	0
643	20250108	094800	18690710	5000	5000	5000	5000	0
644	20250108	094700	18690710	5000	4960	5000	4960	12
645	20250108	094600	18630940	5000	5000	5000	5000	0
646	20250108	094500	18630940	5000	5000	5000	5000	0
647	20250108	094400	18630940	5000	5000	5000	5000	0
648	20250108	094300	18630940	5000	5000	5000	5000	0
649	20250108	094200	18630940	5000	5000	5000	5000	3
650	20250108	094100	18615940	5000	4990	5000	4990	4
651	20250108	094000	18595970	5000	5000	5000	5000	0
652	20250108	093900	18595970	5000	5000	5000	5000	0
653	20250108	093800	18595970	5000	5000	5000	5000	0
654	20250108	093700	18595970	5000	4995	5000	4995	53
655	20250108	093600	18330980	4995	4950	4995	4950	3
656	20250108	093500	18316040	5000	4945	5000	4945	81
657	20250108	093400	17914540	4945	4945	4945	4945	1
658	20250108	093300	17909595	5000	5000	5000	5000	0
659	20250108	093200	17909595	5000	5000	5000	5000	0
660	20250108	093100	17909595	5000	5000	5000	5000	0
661	20250108	093000	17909595	5000	4995	5000	4940	12
662	20250108	092900	17849860	5000	4940	5000	4940	5
663	20250108	092800	17824990	5000	5000	5000	5000	0
664	20250108	092700	17824990	5000	4940	5000	4940	59
665	20250108	092600	17531745	4970	4955	5010	4935	820
666	20250108	092500	13481160	5010	4955	5010	4955	204
667	20250108	092400	12470230	5020	4995	5020	4955	58
668	20250108	092300	12179575	4990	4930	4990	4930	11
669	20250108	092200	12124835	4990	4945	4990	4920	664
670	20250108	092100	8847420	4980	4980	4980	4980	30
671	20250108	092000	8698020	5010	4980	5020	4980	429
672	20250108	091900	6555560	5020	4980	5020	4980	3
673	20250108	091800	6540580	5020	5020	5020	5020	0
674	20250108	091700	6540580	5020	5020	5020	5020	0
675	20250108	091600	6540580	5020	4950	5020	4950	2
676	20250108	091500	6530610	5020	5020	5020	5020	1
677	20250108	091400	6525590	5010	4950	5010	4940	82
678	20250108	091300	6119610	5010	5010	5010	5010	0
679	20250108	091200	6119610	5010	4965	5010	4960	12
680	20250108	091100	6059985	5020	4935	5020	4935	8
681	20250108	091000	6020060	5020	4985	5020	4930	429
682	20250108	090900	3897090	5000	4950	5010	4935	369
683	20250108	090800	2070295	5000	4985	5000	4950	12
684	20250108	090700	2010430	4985	5010	5010	4955	55
685	20250108	090600	1735025	5010	4970	5010	4950	135
686	20250108	090500	1065150	4980	4995	4995	4980	47
687	20250108	090400	830720	5030	5030	5030	5030	5
688	20250108	090300	805570	5070	5070	5070	5070	0
689	20250108	090200	805570	5070	5070	5070	5070	1
690	20250108	090100	800500	5000	5060	5060	5000	117
691	20250108	090000	213140	5140	5200	5200	5140	41