KissMeData/054040/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193700	80797510	4995	4995	4995	4995	342
3	20250117	193600	80797510	4995	4995	4995	4995	0
4	20250117	193500	80797510	4995	4995	4995	4995	0
5	20250117	193400	80797510	4995	4995	4995	4995	0
6	20250117	193300	80797510	4995	4995	4995	4995	0
7	20250117	193200	80797510	4995	4995	4995	4995	0
8	20250117	193100	80797510	4995	4995	4995	4995	0
9	20250117	193000	80797510	4995	4995	4995	4995	0
10	20250117	192900	80797510	4995	4995	4995	4995	0
11	20250117	192800	80797510	4995	4995	4995	4995	0
12	20250117	192700	80797510	4995	4995	4995	4995	0
13	20250117	192600	80797510	4995	4995	4995	4995	0
14	20250117	192500	80797510	4995	4995	4995	4995	0
15	20250117	192400	80797510	4995	4995	4995	4995	0
16	20250117	192300	80797510	4995	4995	4995	4995	0
17	20250117	192200	80797510	4995	4995	4995	4995	0
18	20250117	192100	80797510	4995	4995	4995	4995	0
19	20250117	192000	80797510	4995	4995	4995	4995	0
20	20250117	191900	80797510	4995	4995	4995	4995	0
21	20250117	191800	80797510	4995	4995	4995	4995	0
22	20250117	191700	80797510	4995	4995	4995	4995	0
23	20250117	191600	80797510	4995	4995	4995	4995	0
24	20250117	191500	80797510	4995	4995	4995	4995	0
25	20250117	191400	80797510	4995	4995	4995	4995	0
26	20250117	191300	80797510	4995	4995	4995	4995	0
27	20250117	191200	80797510	4995	4995	4995	4995	0
28	20250117	191100	80797510	4995	4995	4995	4995	0
29	20250117	191000	80797510	4995	4995	4995	4995	0
30	20250117	190900	80797510	4995	4995	4995	4995	0
31	20250117	190800	80797510	4995	4995	4995	4995	0
32	20250117	190700	80797510	4995	4995	4995	4995	342
33	20250117	190600	80797510	4995	4995	4995	4995	0
34	20250117	190500	80797510	4995	4995	4995	4995	0
35	20250117	190400	80797510	4995	4995	4995	4995	0
36	20250117	190300	80797510	4995	4995	4995	4995	0
37	20250117	190200	80797510	4995	4995	4995	4995	0
38	20250117	190100	80797510	4995	4995	4995	4995	0
39	20250117	190000	80797510	4995	4995	4995	4995	0
40	20250117	185900	80797510	4995	4995	4995	4995	0
41	20250117	185800	80797510	4995	4995	4995	4995	0
42	20250117	185700	80797510	4995	4995	4995	4995	0
43	20250117	185600	80797510	4995	4995	4995	4995	0
44	20250117	185500	80797510	4995	4995	4995	4995	0
45	20250117	185400	80797510	4995	4995	4995	4995	0
46	20250117	185300	80797510	4995	4995	4995	4995	0
47	20250117	185200	80797510	4995	4995	4995	4995	0
48	20250117	185100	80797510	4995	4995	4995	4995	0
49	20250117	185000	80797510	4995	4995	4995	4995	0
50	20250117	184900	80797510	4995	4995	4995	4995	0
51	20250117	184800	80797510	4995	4995	4995	4995	0
52	20250117	184700	80797510	4995	4995	4995	4995	0
53	20250117	184600	80797510	4995	4995	4995	4995	0
54	20250117	184500	80797510	4995	4995	4995	4995	0
55	20250117	184400	80797510	4995	4995	4995	4995	0
56	20250117	184300	80797510	4995	4995	4995	4995	0
57	20250117	184200	80797510	4995	4995	4995	4995	0
58	20250117	184100	80797510	4995	4995	4995	4995	0
59	20250117	184000	80797510	4995	4995	4995	4995	0
60	20250117	183900	80797510	4995	4995	4995	4995	0
61	20250117	183800	80797510	4995	4995	4995	4995	0
62	20250117	183700	80797510	4995	4995	4995	4995	342
63	20250117	183600	80797510	4995	4995	4995	4995	0
64	20250117	183500	80797510	4995	4995	4995	4995	0
65	20250117	183400	80797510	4995	4995	4995	4995	0
66	20250117	183300	80797510	4995	4995	4995	4995	0
67	20250117	183200	80797510	4995	4995	4995	4995	0
68	20250117	183100	80797510	4995	4995	4995	4995	0
69	20250117	183000	80797510	4995	4995	4995	4995	0
70	20250117	182900	80797510	4995	4995	4995	4995	0
71	20250117	182800	80797510	4995	4995	4995	4995	0
72	20250117	182700	80797510	4995	4995	4995	4995	0
73	20250117	182600	80797510	4995	4995	4995	4995	0
74	20250117	182500	80797510	4995	4995	4995	4995	0
75	20250117	182400	80797510	4995	4995	4995	4995	0
76	20250117	182300	80797510	4995	4995	4995	4995	0
77	20250117	182200	80797510	4995	4995	4995	4995	0
78	20250117	182100	80797510	4995	4995	4995	4995	0
79	20250117	182000	80797510	4995	4995	4995	4995	0
80	20250117	181900	80797510	4995	4995	4995	4995	0
81	20250117	181800	80797510	4995	4995	4995	4995	0
82	20250117	181700	80797510	4995	4995	4995	4995	0
83	20250117	181600	80797510	4995	4995	4995	4995	0
84	20250117	181500	80797510	4995	4995	4995	4995	0
85	20250117	181400	80797510	4995	4995	4995	4995	0
86	20250117	181300	80797510	4995	4995	4995	4995	0
87	20250117	181200	80797510	4995	4995	4995	4995	0
88	20250117	181100	80797510	4995	4995	4995	4995	0
89	20250117	181000	80797510	4995	4995	4995	4995	0
90	20250117	180900	80797510	4995	4995	4995	4995	0
91	20250117	180800	80797510	4995	4995	4995	4995	0
92	20250117	180700	80797510	4995	4995	4995	4995	342
93	20250117	180600	80797510	4995	4995	4995	4995	0
94	20250117	180500	80797510	4995	4995	4995	4995	0
95	20250117	180400	80797510	4995	4995	4995	4995	0
96	20250117	180300	80797510	4995	4995	4995	4995	0
97	20250117	180200	80797510	4995	4995	4995	4995	0
98	20250117	180100	80797510	4995	4995	4995	4995	0
99	20250117	180000	80797510	4995	4995	4995	4995	0
100	20250117	175900	80797510	4995	4995	4995	4995	0
101	20250117	175800	80797510	4995	4995	4995	4995	0
102	20250117	175700	80797510	4995	4995	4995	4995	0
103	20250117	175600	80797510	4995	4995	4995	4995	0
104	20250117	175500	80797510	4995	4995	4995	4995	0
105	20250117	175400	80797510	4995	4995	4995	4995	0
106	20250117	175300	80797510	4995	4995	4995	4995	0
107	20250117	175200	80797510	4995	4995	4995	4995	0
108	20250117	175100	80797510	4995	4995	4995	4995	0
109	20250117	175000	80797510	4995	4995	4995	4995	0
110	20250117	174900	80797510	4995	4995	4995	4995	0
111	20250117	174800	80797510	4995	4995	4995	4995	0
112	20250117	174700	80797510	4995	4995	4995	4995	0
113	20250117	174600	80797510	4995	4995	4995	4995	0
114	20250117	174500	80797510	4995	4995	4995	4995	0
115	20250117	174400	80797510	4995	4995	4995	4995	0
116	20250117	174300	80797510	4995	4995	4995	4995	0
117	20250117	174200	80797510	4995	4995	4995	4995	0
118	20250117	174100	80797510	4995	4995	4995	4995	0
119	20250117	174000	80797510	4995	4995	4995	4995	0
120	20250117	173900	80797510	4995	4995	4995	4995	0
121	20250117	173800	80797510	4995	4995	4995	4995	0
122	20250117	173700	80797510	4995	4995	4995	4995	342
123	20250117	173600	80797510	4995	4995	4995	4995	0
124	20250117	173500	80797510	4995	4995	4995	4995	0
125	20250117	173400	80797510	4995	4995	4995	4995	0
126	20250117	173300	80797510	4995	4995	4995	4995	0
127	20250117	173200	80797510	4995	4995	4995	4995	0
128	20250117	173100	80797510	4995	4995	4995	4995	0
129	20250117	173000	80797510	4995	4995	4995	4995	0
130	20250117	172900	80797510	4995	4995	4995	4995	0
131	20250117	172800	80797510	4995	4995	4995	4995	0
132	20250117	172700	80797510	4995	4995	4995	4995	0
133	20250117	172600	80797510	4995	4995	4995	4995	0
134	20250117	172500	80797510	4995	4995	4995	4995	0
135	20250117	172400	80797510	4995	4995	4995	4995	0
136	20250117	172300	80797510	4995	4995	4995	4995	0
137	20250117	172200	80797510	4995	4995	4995	4995	0
138	20250117	172100	80797510	4995	4995	4995	4995	0
139	20250117	172000	80797510	4995	4995	4995	4995	0
140	20250117	171900	80797510	4995	4995	4995	4995	0
141	20250117	171800	80797510	4995	4995	4995	4995	0
142	20250117	171700	80797510	4995	4995	4995	4995	0
143	20250117	171600	80797510	4995	4995	4995	4995	0
144	20250117	171500	80797510	4995	4995	4995	4995	0
145	20250117	171400	80797510	4995	4995	4995	4995	0
146	20250117	171300	80797510	4995	4995	4995	4995	0
147	20250117	171200	80797510	4995	4995	4995	4995	0
148	20250117	171100	80797510	4995	4995	4995	4995	0
149	20250117	171000	80797510	4995	4995	4995	4995	0
150	20250117	170900	80797510	4995	4995	4995	4995	0
151	20250117	170800	80797510	4995	4995	4995	4995	0
152	20250117	170700	80797510	4995	4995	4995	4995	342
153	20250117	170600	80797510	4995	4995	4995	4995	0
154	20250117	170500	80797510	4995	4995	4995	4995	0
155	20250117	170400	80797510	4995	4995	4995	4995	0
156	20250117	170300	80797510	4995	4995	4995	4995	0
157	20250117	170200	80797510	4995	4995	4995	4995	0
158	20250117	170100	80797510	4995	4995	4995	4995	0
159	20250117	170000	80797510	4995	4995	4995	4995	0
160	20250117	165900	80797510	4995	4995	4995	4995	0
161	20250117	165800	80797510	4995	4995	4995	4995	0
162	20250117	165700	80797510	4995	4995	4995	4995	0
163	20250117	165600	80797510	4995	4995	4995	4995	0
164	20250117	165500	80797510	4995	4995	4995	4995	0
165	20250117	165400	80797510	4995	4995	4995	4995	0
166	20250117	165300	80797510	4995	4995	4995	4995	0
167	20250117	165200	80797510	4995	4995	4995	4995	0
168	20250117	165100	80797510	4995	4995	4995	4995	0
169	20250117	165000	80797510	4995	4995	4995	4995	0
170	20250117	164900	80797510	4995	4995	4995	4995	0
171	20250117	164800	80797510	4995	4995	4995	4995	0
172	20250117	164700	80797510	4995	4995	4995	4995	0
173	20250117	164600	80797510	4995	4995	4995	4995	0
174	20250117	164500	80797510	4995	4995	4995	4995	0
175	20250117	164400	80797510	4995	4995	4995	4995	0
176	20250117	164300	80797510	4995	4995	4995	4995	0
177	20250117	164200	80797510	4995	4995	4995	4995	0
178	20250117	164100	80797510	4995	4995	4995	4995	0
179	20250117	164000	80797510	4995	4995	4995	4995	0
180	20250117	163900	80797510	4995	4995	4995	4995	0
181	20250117	163800	80797510	4995	4995	4995	4995	0
182	20250117	163700	80797510	4995	4995	4995	4995	342
183	20250117	163600	80797510	4995	4995	4995	4995	0
184	20250117	163500	80797510	4995	4995	4995	4995	0
185	20250117	163400	80797510	4995	4995	4995	4995	0
186	20250117	163300	80797510	4995	4995	4995	4995	0
187	20250117	163200	80797510	4995	4995	4995	4995	0
188	20250117	163100	80797510	4995	4995	4995	4995	0
189	20250117	163000	80797510	4995	4995	4995	4995	0
190	20250117	162900	80797510	4995	4995	4995	4995	0
191	20250117	162800	80797510	4995	4995	4995	4995	0
192	20250117	162700	80797510	4995	4995	4995	4995	0
193	20250117	162600	80797510	4995	4995	4995	4995	0
194	20250117	162500	80797510	4995	4995	4995	4995	0
195	20250117	162400	80797510	4995	4995	4995	4995	0
196	20250117	162300	80797510	4995	4995	4995	4995	0
197	20250117	162200	80797510	4995	4995	4995	4995	0
198	20250117	162100	80797510	4995	4995	4995	4995	0
199	20250117	162000	80797510	4995	4995	4995	4995	0
200	20250117	161900	80797510	4995	4995	4995	4995	0
201	20250117	161800	80797510	4995	4995	4995	4995	0
202	20250117	161700	80797510	4995	4995	4995	4995	0
203	20250117	161600	80797510	4995	4995	4995	4995	0
204	20250117	161500	80797510	4995	4995	4995	4995	0
205	20250117	161400	80797510	4995	4995	4995	4995	0
206	20250117	161300	80797510	4995	4995	4995	4995	0
207	20250117	161200	80797510	4995	4995	4995	4995	0
208	20250117	161100	80797510	4995	4995	4995	4995	0
209	20250117	161000	80797510	4995	4995	4995	4995	0
210	20250117	160900	80797510	4995	4995	4995	4995	0
211	20250117	160800	80797510	4995	4995	4995	4995	0
212	20250117	160700	80797510	4995	4995	4995	4995	342
213	20250117	160600	80797510	4995	4995	4995	4995	0
214	20250117	160500	80797510	4995	4995	4995	4995	0
215	20250117	160400	80797510	4995	4995	4995	4995	0
216	20250117	160300	80797510	4995	4995	4995	4995	0
217	20250117	160200	80797510	4995	4995	4995	4995	0
218	20250117	160100	80797510	4995	4995	4995	4995	0
219	20250117	160000	80797510	4995	4995	4995	4995	0
220	20250117	155900	80797510	4995	4995	4995	4995	0
221	20250117	155800	80797510	4995	4995	4995	4995	0
222	20250117	155700	80797510	4995	4995	4995	4995	0
223	20250117	155600	80797510	4995	4995	4995	4995	0
224	20250117	155500	80797510	4995	4995	4995	4995	0
225	20250117	155400	80797510	4995	4995	4995	4995	0
226	20250117	155300	80797510	4995	4995	4995	4995	0
227	20250117	155200	80797510	4995	4995	4995	4995	0
228	20250117	155100	80797510	4995	4995	4995	4995	0
229	20250117	155000	80797510	4995	4995	4995	4995	0
230	20250117	154900	80797510	4995	4995	4995	4995	0
231	20250117	154800	80797510	4995	4995	4995	4995	0
232	20250117	154700	80797510	4995	4995	4995	4995	0
233	20250117	154600	80797510	4995	4995	4995	4995	0
234	20250117	154500	80797510	4995	4995	4995	4995	0
235	20250117	154400	80797510	4995	4995	4995	4995	0
236	20250117	154300	80797510	4995	4995	4995	4995	0
237	20250117	154200	80797510	4995	4995	4995	4995	0
238	20250117	154100	80797510	4995	4995	4995	4995	0
239	20250117	154000	80797510	4995	4995	4995	4995	0
240	20250117	153900	80797510	4995	4995	4995	4995	0
241	20250117	153800	80797510	4995	4995	4995	4995	0
242	20250117	153700	80797510	4995	4995	4995	4995	342
243	20250117	153600	80797510	4995	4995	4995	4995	0
244	20250117	153500	80797510	4995	4995	4995	4995	0
245	20250117	153400	80797510	4995	4995	4995	4995	0
246	20250117	153300	80797510	4995	4995	4995	4995	0
247	20250117	153200	80797510	4995	4995	4995	4995	0
248	20250117	153100	80797510	4995	4995	4995	4995	0
249	20250117	153000	80797510	4995	4995	4995	4995	342
250	20250117	152900	79089220	4995	4995	4995	4995	0
251	20250117	152800	79089220	4995	4995	4995	4995	0
252	20250117	152700	79089220	4995	4995	4995	4995	0
253	20250117	152600	79089220	4995	4995	4995	4995	0
254	20250117	152500	79089220	4995	4995	4995	4995	0
255	20250117	152400	79089220	4995	4995	4995	4995	0
256	20250117	152300	79089220	4995	4995	4995	4995	0
257	20250117	152200	79089220	4995	4995	4995	4995	0
258	20250117	152100	79089220	4995	4995	4995	4995	0
259	20250117	152000	79089220	4995	4995	4995	4995	0
260	20250117	151900	79089220	4995	4995	4995	4995	25
261	20250117	151800	78964345	4995	4995	4995	4995	49
262	20250117	151700	78719590	4995	4995	4995	4995	204
263	20250117	151600	77700610	4995	4995	4995	4995	0
264	20250117	151500	77700610	4995	4995	4995	4995	0
265	20250117	151400	77700610	4995	4995	4995	4995	0
266	20250117	151300	77700610	4995	4995	4995	4995	1
267	20250117	151200	77695615	4975	4975	4975	4975	24
268	20250117	151100	77576215	4975	4975	4975	4975	0
269	20250117	151000	77576215	4975	4985	4985	4975	24
270	20250117	150900	77456750	4990	4990	4990	4990	0
271	20250117	150800	77456750	4990	4990	4990	4990	0
272	20250117	150700	77456750	4990	4990	4990	4990	0
273	20250117	150600	77456750	4990	4990	4990	4990	0
274	20250117	150500	77456750	4990	4990	4990	4990	0
275	20250117	150400	77456750	4990	4990	4990	4990	0
276	20250117	150300	77456750	4990	4990	4990	4990	0
277	20250117	150200	77456750	4990	4990	4990	4990	0
278	20250117	150100	77456750	4990	4990	4990	4990	0
279	20250117	150000	77456750	4990	4990	4990	4990	350
280	20250117	145900	75710250	4990	4990	4990	4990	0
281	20250117	145800	75710250	4990	4990	4990	4990	0
282	20250117	145700	75710250	4990	4990	4990	4990	0
283	20250117	145600	75710250	4990	4990	4990	4990	0
284	20250117	145500	75710250	4990	4990	4990	4990	0
285	20250117	145400	75710250	4990	4990	4990	4990	0
286	20250117	145300	75710250	4990	4990	4990	4990	0
287	20250117	145200	75710250	4990	4990	4990	4990	0
288	20250117	145100	75710250	4990	4990	4990	4990	0
289	20250117	145000	75710250	4990	4990	4990	4990	0
290	20250117	144900	75710250	4990	4990	4990	4990	0
291	20250117	144800	75710250	4990	4990	4990	4990	0
292	20250117	144700	75710250	4990	4990	4990	4990	0
293	20250117	144600	75710250	4990	4990	4990	4990	0
294	20250117	144500	75710250	4990	4990	4990	4990	0
295	20250117	144400	75710250	4990	4990	4990	4990	0
296	20250117	144300	75710250	4990	4990	4990	4990	0
297	20250117	144200	75710250	4990	4990	4990	4990	0
298	20250117	144100	75710250	4990	4990	4990	4990	0
299	20250117	144000	75710250	4990	4990	4990	4990	0
300	20250117	143900	75710250	4990	4990	4990	4990	0
301	20250117	143800	75710250	4990	4990	4990	4990	0
302	20250117	143700	75710250	4990	4990	4990	4990	0
303	20250117	143600	75710250	4990	4990	4990	4990	1
304	20250117	143500	75705260	4980	4980	4980	4980	0
305	20250117	143400	75705260	4980	4980	4980	4980	0
306	20250117	143300	75705260	4980	4980	4980	4980	56
307	20250117	143200	75426380	4990	4990	4990	4990	0
308	20250117	143100	75426380	4990	4990	4990	4990	0
309	20250117	143000	75426380	4990	4990	4990	4990	0
310	20250117	142900	75426380	4990	4990	4990	4990	0
311	20250117	142800	75426380	4990	4985	4990	4985	67
312	20250117	142700	75092335	4990	4990	4990	4990	0
313	20250117	142600	75092335	4990	4990	4990	4990	2
314	20250117	142500	75082355	4990	4990	4990	4990	0
315	20250117	142400	75082355	4990	4990	4990	4990	0
316	20250117	142300	75082355	4990	4990	4990	4990	0
317	20250117	142200	75082355	4990	4990	4990	4990	1
318	20250117	142100	75077365	4990	4990	4990	4990	0
319	20250117	142000	75077365	4990	4990	4990	4990	0
320	20250117	141900	75077365	4990	4990	4990	4990	0
321	20250117	141800	75077365	4990	4990	4990	4990	0
322	20250117	141700	75077365	4990	4990	4990	4990	0
323	20250117	141600	75077365	4990	4990	4990	4990	0
324	20250117	141500	75077365	4990	4990	4990	4990	0
325	20250117	141400	75077365	4990	4990	4990	4990	0
326	20250117	141300	75077365	4990	4990	4990	4990	0
327	20250117	141200	75077365	4990	4990	4990	4990	0
328	20250117	141100	75077365	4990	4990	4990	4990	0
329	20250117	141000	75077365	4990	4990	4990	4990	0
330	20250117	140900	75077365	4990	4990	4990	4990	0
331	20250117	140800	75077365	4990	4990	4990	4990	0
332	20250117	140700	75077365	4990	4990	4990	4990	0
333	20250117	140600	75077365	4990	4990	4990	4990	0
334	20250117	140500	75077365	4990	4990	4990	4990	0
335	20250117	140400	75077365	4990	4990	4990	4990	0
336	20250117	140300	75077365	4990	4990	4990	4990	0
337	20250117	140200	75077365	4990	4990	4990	4990	200
338	20250117	140100	74079365	4990	4990	4990	4990	0
339	20250117	140000	74079365	4990	4990	4990	4990	0
340	20250117	135900	74079365	4990	4990	4990	4990	0
341	20250117	135800	74079365	4990	4990	4990	4990	0
342	20250117	135700	74079365	4990	4990	4990	4990	0
343	20250117	135600	74079365	4990	4990	4990	4990	0
344	20250117	135500	74079365	4990	4990	4990	4990	0
345	20250117	135400	74079365	4990	4990	4990	4990	0
346	20250117	135300	74079365	4990	4990	4990	4990	0
347	20250117	135200	74079365	4990	4990	4990	4990	0
348	20250117	135100	74079365	4990	4990	4990	4990	0
349	20250117	135000	74079365	4990	4990	4990	4990	0
350	20250117	134900	74079365	4990	4990	4990	4990	0
351	20250117	134800	74079365	4990	4990	4990	4990	0
352	20250117	134700	74079365	4990	4990	4990	4990	0
353	20250117	134600	74079365	4990	4990	4990	4990	0
354	20250117	134500	74079365	4990	4990	4990	4990	0
355	20250117	134400	74079365	4990	4990	4990	4990	0
356	20250117	134300	74079365	4990	4990	4990	4990	15
357	20250117	134200	74004515	4995	4995	4995	4995	0
358	20250117	134100	74004515	4995	4995	4995	4995	1
359	20250117	134000	73999520	4965	4980	4980	4965	2400
360	20250117	133900	62081180	4995	4995	4995	4995	0
361	20250117	133800	62081180	4995	4995	4995	4995	0
362	20250117	133700	62081180	4995	4995	4995	4995	0
363	20250117	133600	62081180	4995	4995	4995	4995	28
364	20250117	133500	61941320	4995	4995	4995	4995	0
365	20250117	133400	61941320	4995	4995	4995	4995	0
366	20250117	133300	61941320	4995	4995	4995	4995	0
367	20250117	133200	61941320	4995	4995	4995	4995	1
368	20250117	133100	61936325	4970	4970	4970	4970	0
369	20250117	133000	61936325	4970	4970	4970	4970	0
370	20250117	132900	61936325	4970	4970	4970	4970	0
371	20250117	132800	61936325	4970	4970	4970	4970	0
372	20250117	132700	61936325	4970	4970	4970	4970	0
373	20250117	132600	61936325	4970	4970	4970	4970	0
374	20250117	132500	61936325	4970	4970	4970	4970	0
375	20250117	132400	61936325	4970	4970	4970	4970	0
376	20250117	132300	61936325	4970	4970	4970	4970	0
377	20250117	132200	61936325	4970	4970	4970	4970	0
378	20250117	132100	61936325	4970	4970	4970	4970	0
379	20250117	132000	61936325	4970	4970	4970	4970	0
380	20250117	131900	61936325	4970	4970	4970	4970	0
381	20250117	131800	61936325	4970	4970	4970	4970	0
382	20250117	131700	61936325	4970	4970	4970	4970	0
383	20250117	131600	61936325	4970	4970	4970	4970	0
384	20250117	131500	61936325	4970	4970	4970	4970	0
385	20250117	131400	61936325	4970	4970	4970	4970	0
386	20250117	131300	61936325	4970	4970	4970	4970	0
387	20250117	131200	61936325	4970	4970	4970	4970	0
388	20250117	131100	61936325	4970	4975	4975	4970	32
389	20250117	131000	61777275	4970	4970	4970	4970	0
390	20250117	130900	61777275	4970	4975	4975	4970	15
391	20250117	130800	61702700	4970	4970	4970	4970	0
392	20250117	130700	61702700	4970	4970	4970	4970	0
393	20250117	130600	61702700	4970	4970	4970	4970	0
394	20250117	130500	61702700	4970	4970	4970	4970	0
395	20250117	130400	61702700	4970	4970	4970	4970	0
396	20250117	130300	61702700	4970	4970	4970	4970	0
397	20250117	130200	61702700	4970	4970	4970	4970	0
398	20250117	130100	61702700	4970	4970	4970	4970	0
399	20250117	130000	61702700	4970	4970	4970	4970	0
400	20250117	125900	61702700	4970	4970	4970	4970	0
401	20250117	125800	61702700	4970	4970	4970	4970	0
402	20250117	125700	61702700	4970	4970	4970	4970	0
403	20250117	125600	61702700	4970	4970	4970	4970	0
404	20250117	125500	61702700	4970	4970	4970	4970	0
405	20250117	125400	61702700	4970	4970	4970	4970	0
406	20250117	125300	61702700	4970	4970	4970	4970	81
407	20250117	125200	61300130	4995	4995	4995	4995	20
408	20250117	125100	61200230	5010	5010	5010	5010	0
409	20250117	125000	61200230	5010	5010	5010	5010	0
410	20250117	124900	61200230	5010	5010	5010	5010	0
411	20250117	124800	61200230	5010	5010	5010	5010	0
412	20250117	124700	61200230	5010	5010	5010	5010	0
413	20250117	124600	61200230	5010	5010	5010	5010	0
414	20250117	124500	61200230	5010	5010	5010	5010	1
415	20250117	124400	61195220	4965	4980	4980	4965	600
416	20250117	124300	58213705	4970	4970	4970	4970	0
417	20250117	124200	58213705	4970	4970	4970	4970	0
418	20250117	124100	58213705	4970	4970	4970	4970	0
419	20250117	124000	58213705	4970	4995	4995	4970	300
420	20250117	123900	56721375	5020	5020	5020	5020	0
421	20250117	123800	56721375	5020	5020	5020	5020	0
422	20250117	123700	56721375	5020	5020	5020	5020	0
423	20250117	123600	56721375	5020	5020	5020	5020	0
424	20250117	123500	56721375	5020	5000	5020	5000	200
425	20250117	123400	55718255	5010	5010	5010	5010	0
426	20250117	123300	55718255	5010	5010	5010	5010	0
427	20250117	123200	55718255	5010	5010	5010	5010	0
428	20250117	123100	55718255	5010	5010	5010	5010	0
429	20250117	123000	55718255	5010	5010	5010	5010	0
430	20250117	122900	55718255	5010	5010	5010	5010	0
431	20250117	122800	55718255	5010	5010	5010	5010	0
432	20250117	122700	55718255	5010	5010	5010	5010	21
433	20250117	122600	55613045	5010	5010	5010	5010	0
434	20250117	122500	55613045	5010	5010	5010	5010	0
435	20250117	122400	55613045	5010	5010	5010	5010	0
436	20250117	122300	55613045	5010	5010	5010	5010	20
437	20250117	122200	55512845	5010	5010	5010	5010	30
438	20250117	122100	55362545	5010	5010	5010	5010	0
439	20250117	122000	55362545	5010	5010	5010	5010	0
440	20250117	121900	55362545	5010	5010	5010	5010	0
441	20250117	121800	55362545	5010	5010	5010	5010	0
442	20250117	121700	55362545	5010	5010	5010	5010	2
443	20250117	121600	55352525	5010	5010	5010	5010	0
444	20250117	121500	55352525	5010	5010	5010	5010	32
445	20250117	121400	55192205	5010	5010	5010	5010	0
446	20250117	121300	55192205	5010	5010	5010	5010	0
447	20250117	121200	55192205	5010	5010	5010	5010	21
448	20250117	121100	55086995	5010	5010	5010	5010	0
449	20250117	121000	55086995	5010	5010	5010	5010	0
450	20250117	120900	55086995	5010	5010	5010	5010	0
451	20250117	120800	55086995	5010	5010	5010	5010	0
452	20250117	120700	55086995	5010	5010	5010	5010	0
453	20250117	120600	55086995	5010	5010	5010	5010	0
454	20250117	120500	55086995	5010	5010	5010	5010	0
455	20250117	120400	55086995	5010	5010	5010	5010	0
456	20250117	120300	55086995	5010	5010	5010	5010	0
457	20250117	120200	55086995	5010	5010	5010	5010	0
458	20250117	120100	55086995	5010	5010	5010	5010	0
459	20250117	120000	55086995	5010	5010	5010	5010	0
460	20250117	115900	55086995	5010	5010	5010	5010	0
461	20250117	115800	55086995	5010	5010	5010	5010	1
462	20250117	115700	55081985	5010	5010	5010	5010	0
463	20250117	115600	55081985	5010	5010	5010	5010	0
464	20250117	115500	55081985	5010	5010	5010	5010	0
465	20250117	115400	55081985	5010	5010	5010	5010	0
466	20250117	115300	55081985	5010	5010	5010	5010	0
467	20250117	115200	55081985	5010	5010	5010	5010	0
468	20250117	115100	55081985	5010	5010	5010	5010	12
469	20250117	115000	55021865	5010	5010	5010	5010	0
470	20250117	114900	55021865	5010	5010	5010	5010	0
471	20250117	114800	55021865	5010	5010	5010	5010	0
472	20250117	114700	55021865	5010	5010	5010	5010	0
473	20250117	114600	55021865	5010	5010	5010	5010	0
474	20250117	114500	55021865	5010	5010	5010	5010	0
475	20250117	114400	55021865	5010	5010	5010	5010	0
476	20250117	114300	55021865	5010	5010	5010	5010	0
477	20250117	114200	55021865	5010	5010	5010	5010	0
478	20250117	114100	55021865	5010	5010	5010	5010	0
479	20250117	114000	55021865	5010	5010	5010	5010	0
480	20250117	113900	55021865	5010	5010	5010	5010	0
481	20250117	113800	55021865	5010	5010	5010	5010	0
482	20250117	113700	55021865	5010	5010	5010	5010	0
483	20250117	113600	55021865	5010	5010	5010	5010	0
484	20250117	113500	55021865	5010	5010	5010	5010	0
485	20250117	113400	55021865	5010	5010	5010	5010	0
486	20250117	113300	55021865	5010	5010	5010	5010	0
487	20250117	113200	55021865	5010	5010	5010	5010	0
488	20250117	113100	55021865	5010	5010	5010	5010	0
489	20250117	113000	55021865	5010	5010	5010	5010	0
490	20250117	112900	55021865	5010	5010	5010	5010	0
491	20250117	112800	55021865	5010	5010	5010	5010	600
492	20250117	112700	52015865	5010	5010	5010	5010	0
493	20250117	112600	52015865	5010	5010	5010	5010	0
494	20250117	112500	52015865	5010	5010	5010	5010	0
495	20250117	112400	52015865	5010	5010	5010	5010	1
496	20250117	112300	52010855	5000	5000	5000	5000	0
497	20250117	112200	52010855	5000	5000	5000	5000	0
498	20250117	112100	52010855	5000	5000	5000	5000	0
499	20250117	112000	52010855	5000	5000	5000	5000	0
500	20250117	111900	52010855	5000	5000	5000	5000	0
501	20250117	111800	52010855	5000	5000	5000	5000	20
502	20250117	111700	51910855	5000	5000	5000	5000	0
503	20250117	111600	51910855	5000	5000	5000	5000	0
504	20250117	111500	51910855	5000	5000	5000	5000	1
505	20250117	111400	51905855	4965	4965	4965	4965	0
506	20250117	111300	51905855	4965	4965	4965	4965	0
507	20250117	111200	51905855	4965	4970	4970	4965	272
508	20250117	111100	50555370	4965	4965	4965	4965	0
509	20250117	111000	50555370	4965	4965	4965	4965	0
510	20250117	110900	50555370	4965	4965	4965	4965	0
511	20250117	110800	50555370	4965	4965	4965	4965	0
512	20250117	110700	50555370	4965	4965	4965	4965	0
513	20250117	110600	50555370	4965	4965	4965	4965	0
514	20250117	110500	50555370	4965	4965	4965	4965	0
515	20250117	110400	50555370	4965	4965	4965	4965	441
516	20250117	110300	48365805	5000	5000	5000	5000	0
517	20250117	110200	48365805	5000	5000	5000	5000	1
518	20250117	110100	48360805	4995	4995	4995	4995	295
519	20250117	110000	46887280	4995	4995	4995	4995	0
520	20250117	105900	46887280	4995	4995	4995	4995	1
521	20250117	105800	46882285	4965	4965	4965	4965	0
522	20250117	105700	46882285	4965	4965	4965	4965	33
523	20250117	105600	46718440	4995	4995	4995	4995	0
524	20250117	105500	46718440	4995	4995	4995	4995	0
525	20250117	105400	46718440	4995	4995	4995	4995	0
526	20250117	105300	46718440	4995	4995	4995	4995	0
527	20250117	105200	46718440	4995	4995	4995	4995	0
528	20250117	105100	46718440	4995	4995	4995	4995	0
529	20250117	105000	46718440	4995	4995	4995	4995	0
530	20250117	104900	46718440	4995	4995	4995	4995	0
531	20250117	104800	46718440	4995	4995	4995	4995	0
532	20250117	104700	46718440	4995	4995	4995	4995	0
533	20250117	104600	46718440	4995	4995	4995	4995	0
534	20250117	104500	46718440	4995	4995	4995	4995	1
535	20250117	104400	46713445	4960	4960	4960	4960	0
536	20250117	104300	46713445	4960	4960	4960	4960	0
537	20250117	104200	46713445	4960	4960	4960	4960	0
538	20250117	104100	46713445	4960	4960	4960	4960	0
539	20250117	104000	46713445	4960	4960	4960	4960	0
540	20250117	103900	46713445	4960	4960	4960	4960	0
541	20250117	103800	46713445	4960	4960	4960	4960	15
542	20250117	103700	46639045	4960	4960	4960	4960	150
543	20250117	103600	45895045	4960	4960	4960	4960	100
544	20250117	103500	45399045	4995	4995	4995	4995	10
545	20250117	103400	45349095	4960	4960	4960	4960	0
546	20250117	103300	45349095	4960	4960	4960	4960	0
547	20250117	103200	45349095	4960	4960	4960	4960	0
548	20250117	103100	45349095	4960	4960	4960	4960	0
549	20250117	103000	45349095	4960	4960	4960	4960	35
550	20250117	102900	45175495	4960	4960	4960	4960	0
551	20250117	102800	45175495	4960	4965	4965	4960	200
552	20250117	102700	44183320	4965	4970	4970	4965	463
553	20250117	102600	41884475	4970	4970	4970	4970	0
554	20250117	102500	41884475	4970	4970	4970	4970	260
555	20250117	102400	40592275	4970	4970	4970	4970	0
556	20250117	102300	40592275	4970	4970	4970	4970	50
557	20250117	102200	40343775	4970	4975	4975	4970	30
558	20250117	102100	40194650	4975	4980	4980	4975	970
559	20250117	102000	35368895	4975	4975	4975	4975	0
560	20250117	101900	35368895	4975	4975	4975	4975	0
561	20250117	101800	35368895	4975	4975	4975	4975	0
562	20250117	101700	35368895	4975	4975	4975	4975	0
563	20250117	101600	35368895	4975	4975	4975	4975	0
564	20250117	101500	35368895	4975	4975	4975	4975	0
565	20250117	101400	35368895	4975	4975	4975	4975	0
566	20250117	101300	35368895	4975	4975	4975	4975	65
567	20250117	101200	35045520	4975	4975	4975	4975	94
568	20250117	101100	34577870	4975	4980	4980	4975	351
569	20250117	101000	32831595	4980	4980	4980	4980	1
570	20250117	100900	32826615	4975	4975	4975	4975	6
571	20250117	100800	32796765	4975	4975	4975	4975	0
572	20250117	100700	32796765	4975	4975	4975	4975	0
573	20250117	100600	32796765	4975	4975	4975	4975	1
574	20250117	100500	32791790	4975	4975	4975	4975	0
575	20250117	100400	32791790	4975	4975	4975	4975	44
576	20250117	100300	32572890	4975	4975	4975	4975	0
577	20250117	100200	32572890	4975	4975	4975	4975	0
578	20250117	100100	32572890	4975	4980	4980	4975	501
579	20250117	100000	30080410	4980	4980	4985	4980	512
580	20250117	095900	27530645	4995	4995	4995	4995	0
581	20250117	095800	27530645	4995	4995	4995	4995	0
582	20250117	095700	27530645	4995	4995	4995	4995	0
583	20250117	095600	27530645	4995	4995	4995	4995	1
584	20250117	095500	27525650	4995	4995	4995	4995	0
585	20250117	095400	27525650	4995	4995	4995	4995	20
586	20250117	095300	27425750	4995	4995	4995	4995	0
587	20250117	095200	27425750	4995	4995	4995	4995	0
588	20250117	095100	27425750	4995	4995	4995	4995	0
589	20250117	095000	27425750	4995	4995	4995	4995	1
590	20250117	094900	27420755	4995	4995	4995	4995	0
591	20250117	094800	27420755	4995	4995	4995	4995	0
592	20250117	094700	27420755	4995	4995	4995	4995	0
593	20250117	094600	27420755	4995	4995	4995	4995	5
594	20250117	094500	27395780	4995	4995	4995	4995	0
595	20250117	094400	27395780	4995	5000	5000	4995	9
596	20250117	094300	27350785	4975	4975	4975	4975	56
597	20250117	094200	27072185	4975	4980	4980	4975	1208
598	20250117	094100	21061565	4985	4990	4990	4985	591
599	20250117	094000	18115370	4985	4985	4985	4985	0
600	20250117	093900	18115370	4985	4985	4985	4985	0
601	20250117	093800	18115370	4985	4985	4985	4985	0
602	20250117	093700	18115370	4985	4985	4985	4985	0
603	20250117	093600	18115370	4985	4985	4985	4985	0
604	20250117	093500	18115370	4985	4985	4985	4985	0
605	20250117	093400	18115370	4985	4985	4985	4985	0
606	20250117	093300	18115370	4985	4985	4985	4985	0
607	20250117	093200	18115370	4985	4985	4985	4985	0
608	20250117	093100	18115370	4985	4985	4985	4985	0
609	20250117	093000	18115370	4985	4985	4985	4985	0
610	20250117	092900	18115370	4985	4985	4985	4985	0
611	20250117	092800	18115370	4985	4985	4985	4985	0
612	20250117	092700	18115370	4985	4985	4985	4985	0
613	20250117	092600	18115370	4985	4985	4985	4985	75
614	20250117	092500	17741495	4985	4990	4990	4985	20
615	20250117	092400	17641785	5010	5010	5010	5010	0
616	20250117	092300	17641785	5010	5010	5010	5010	0
617	20250117	092200	17641785	5010	5010	5010	5010	21
618	20250117	092100	17536575	4985	4985	4985	4985	0
619	20250117	092000	17536575	4985	4985	4985	4985	0
620	20250117	091900	17536575	4985	4985	4985	4985	1491
621	20250117	091800	10103940	5010	5010	5010	5010	0
622	20250117	091700	10103940	5010	5010	5010	5010	32
623	20250117	091600	9943620	4975	4975	4975	4975	0
624	20250117	091500	9943620	4975	4975	4975	4975	0
625	20250117	091400	9943620	4975	4975	4975	4975	0
626	20250117	091300	9943620	4975	4975	4975	4975	0
627	20250117	091200	9943620	4975	4990	4990	4970	423
628	20250117	091100	7838495	5040	5030	5040	5030	64
629	20250117	091000	7516085	5040	5040	5040	5040	0
630	20250117	090900	7516085	5040	5030	5040	4980	48
631	20250117	090800	7274735	5040	5040	5040	5040	0
632	20250117	090700	7274735	5040	5040	5040	5040	0
633	20250117	090600	7274735	5040	5040	5040	5040	0
634	20250117	090500	7274735	5040	4980	5040	4980	43
635	20250117	090400	7058615	4980	4980	4980	4980	1
636	20250117	090300	7053635	4980	4980	4980	4980	0
637	20250117	090200	7053635	4980	4970	4980	4970	328
638	20250117	090100	5423465	4970	4970	4970	4970	455
639	20250117	090000	3162115	4975	4980	4980	4975	635