KissMeData/307930/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211200	178019360	5000	5000	5000	5000	967
3	20250114	211100	178019360	5000	5000	5000	5000	0
4	20250114	211000	178019360	5000	5000	5000	5000	0
5	20250114	210900	178019360	5000	5000	5000	5000	0
6	20250114	210800	178019360	5000	5000	5000	5000	0
7	20250114	210700	178019360	5000	5000	5000	5000	0
8	20250114	210600	178019360	5000	5000	5000	5000	0
9	20250114	210500	178019360	5000	5000	5000	5000	0
10	20250114	210400	178019360	5000	5000	5000	5000	0
11	20250114	210300	178019360	5000	5000	5000	5000	0
12	20250114	210200	178019360	5000	5000	5000	5000	0
13	20250114	210100	178019360	5000	5000	5000	5000	0
14	20250114	210000	178019360	5000	5000	5000	5000	0
15	20250114	205900	178019360	5000	5000	5000	5000	0
16	20250114	205800	178019360	5000	5000	5000	5000	0
17	20250114	205700	178019360	5000	5000	5000	5000	0
18	20250114	205600	178019360	5000	5000	5000	5000	0
19	20250114	205500	178019360	5000	5000	5000	5000	0
20	20250114	205400	178019360	5000	5000	5000	5000	0
21	20250114	205300	178019360	5000	5000	5000	5000	0
22	20250114	205200	178019360	5000	5000	5000	5000	0
23	20250114	205100	178019360	5000	5000	5000	5000	0
24	20250114	205000	178019360	5000	5000	5000	5000	0
25	20250114	204900	178019360	5000	5000	5000	5000	0
26	20250114	204800	178019360	5000	5000	5000	5000	0
27	20250114	204700	178019360	5000	5000	5000	5000	0
28	20250114	204600	178019360	5000	5000	5000	5000	0
29	20250114	204500	178019360	5000	5000	5000	5000	0
30	20250114	204400	178019360	5000	5000	5000	5000	0
31	20250114	204300	178019360	5000	5000	5000	5000	0
32	20250114	204200	178019360	5000	5000	5000	5000	967
33	20250114	204100	178019360	5000	5000	5000	5000	0
34	20250114	204000	178019360	5000	5000	5000	5000	0
35	20250114	203900	178019360	5000	5000	5000	5000	0
36	20250114	203800	178019360	5000	5000	5000	5000	0
37	20250114	203700	178019360	5000	5000	5000	5000	0
38	20250114	203600	178019360	5000	5000	5000	5000	0
39	20250114	203500	178019360	5000	5000	5000	5000	0
40	20250114	203400	178019360	5000	5000	5000	5000	0
41	20250114	203300	178019360	5000	5000	5000	5000	0
42	20250114	203200	178019360	5000	5000	5000	5000	0
43	20250114	203100	178019360	5000	5000	5000	5000	0
44	20250114	203000	178019360	5000	5000	5000	5000	0
45	20250114	202900	178019360	5000	5000	5000	5000	0
46	20250114	202800	178019360	5000	5000	5000	5000	0
47	20250114	202700	178019360	5000	5000	5000	5000	0
48	20250114	202600	178019360	5000	5000	5000	5000	0
49	20250114	202500	178019360	5000	5000	5000	5000	0
50	20250114	202400	178019360	5000	5000	5000	5000	0
51	20250114	202300	178019360	5000	5000	5000	5000	0
52	20250114	202200	178019360	5000	5000	5000	5000	0
53	20250114	202100	178019360	5000	5000	5000	5000	0
54	20250114	202000	178019360	5000	5000	5000	5000	0
55	20250114	201900	178019360	5000	5000	5000	5000	0
56	20250114	201800	178019360	5000	5000	5000	5000	0
57	20250114	201700	178019360	5000	5000	5000	5000	0
58	20250114	201600	178019360	5000	5000	5000	5000	0
59	20250114	201500	178019360	5000	5000	5000	5000	0
60	20250114	201400	178019360	5000	5000	5000	5000	0
61	20250114	201300	178019360	5000	5000	5000	5000	0
62	20250114	201200	178019360	5000	5000	5000	5000	967
63	20250114	201100	178019360	5000	5000	5000	5000	0
64	20250114	201000	178019360	5000	5000	5000	5000	0
65	20250114	200900	178019360	5000	5000	5000	5000	0
66	20250114	200800	178019360	5000	5000	5000	5000	0
67	20250114	200700	178019360	5000	5000	5000	5000	0
68	20250114	200600	178019360	5000	5000	5000	5000	0
69	20250114	200500	178019360	5000	5000	5000	5000	0
70	20250114	200400	178019360	5000	5000	5000	5000	0
71	20250114	200300	178019360	5000	5000	5000	5000	0
72	20250114	200200	178019360	5000	5000	5000	5000	0
73	20250114	200100	178019360	5000	5000	5000	5000	0
74	20250114	200000	178019360	5000	5000	5000	5000	0
75	20250114	195900	178019360	5000	5000	5000	5000	0
76	20250114	195800	178019360	5000	5000	5000	5000	0
77	20250114	195700	178019360	5000	5000	5000	5000	0
78	20250114	195600	178019360	5000	5000	5000	5000	0
79	20250114	195500	178019360	5000	5000	5000	5000	0
80	20250114	195400	178019360	5000	5000	5000	5000	0
81	20250114	195300	178019360	5000	5000	5000	5000	0
82	20250114	195200	178019360	5000	5000	5000	5000	0
83	20250114	195100	178019360	5000	5000	5000	5000	0
84	20250114	195000	178019360	5000	5000	5000	5000	0
85	20250114	194900	178019360	5000	5000	5000	5000	0
86	20250114	194800	178019360	5000	5000	5000	5000	0
87	20250114	194700	178019360	5000	5000	5000	5000	0
88	20250114	194600	178019360	5000	5000	5000	5000	0
89	20250114	194500	178019360	5000	5000	5000	5000	0
90	20250114	194400	178019360	5000	5000	5000	5000	0
91	20250114	194300	178019360	5000	5000	5000	5000	0
92	20250114	194200	178019360	5000	5000	5000	5000	967
93	20250114	194100	178019360	5000	5000	5000	5000	0
94	20250114	194000	178019360	5000	5000	5000	5000	0
95	20250114	193900	178019360	5000	5000	5000	5000	0
96	20250114	193800	178019360	5000	5000	5000	5000	0
97	20250114	193700	178019360	5000	5000	5000	5000	0
98	20250114	193600	178019360	5000	5000	5000	5000	0
99	20250114	193500	178019360	5000	5000	5000	5000	0
100	20250114	193400	178019360	5000	5000	5000	5000	0
101	20250114	193300	178019360	5000	5000	5000	5000	0
102	20250114	193200	178019360	5000	5000	5000	5000	0
103	20250114	193100	178019360	5000	5000	5000	5000	0
104	20250114	193000	178019360	5000	5000	5000	5000	0
105	20250114	192900	178019360	5000	5000	5000	5000	0
106	20250114	192800	178019360	5000	5000	5000	5000	0
107	20250114	192700	178019360	5000	5000	5000	5000	0
108	20250114	192600	178019360	5000	5000	5000	5000	0
109	20250114	192500	178019360	5000	5000	5000	5000	0
110	20250114	192400	178019360	5000	5000	5000	5000	0
111	20250114	192300	178019360	5000	5000	5000	5000	0
112	20250114	192200	178019360	5000	5000	5000	5000	0
113	20250114	192100	178019360	5000	5000	5000	5000	0
114	20250114	192000	178019360	5000	5000	5000	5000	0
115	20250114	191900	178019360	5000	5000	5000	5000	0
116	20250114	191800	178019360	5000	5000	5000	5000	0
117	20250114	191700	178019360	5000	5000	5000	5000	0
118	20250114	191600	178019360	5000	5000	5000	5000	0
119	20250114	191500	178019360	5000	5000	5000	5000	0
120	20250114	191400	178019360	5000	5000	5000	5000	0
121	20250114	191300	178019360	5000	5000	5000	5000	0
122	20250114	191200	178019360	5000	5000	5000	5000	967
123	20250114	191100	178019360	5000	5000	5000	5000	0
124	20250114	191000	178019360	5000	5000	5000	5000	0
125	20250114	190900	178019360	5000	5000	5000	5000	0
126	20250114	190800	178019360	5000	5000	5000	5000	0
127	20250114	190700	178019360	5000	5000	5000	5000	0
128	20250114	190600	178019360	5000	5000	5000	5000	0
129	20250114	190500	178019360	5000	5000	5000	5000	0
130	20250114	190400	178019360	5000	5000	5000	5000	0
131	20250114	190300	178019360	5000	5000	5000	5000	0
132	20250114	190200	178019360	5000	5000	5000	5000	0
133	20250114	190100	178019360	5000	5000	5000	5000	0
134	20250114	190000	178019360	5000	5000	5000	5000	0
135	20250114	185900	178019360	5000	5000	5000	5000	0
136	20250114	185800	178019360	5000	5000	5000	5000	0
137	20250114	185700	178019360	5000	5000	5000	5000	0
138	20250114	185600	178019360	5000	5000	5000	5000	0
139	20250114	185500	178019360	5000	5000	5000	5000	0
140	20250114	185400	178019360	5000	5000	5000	5000	0
141	20250114	185300	178019360	5000	5000	5000	5000	0
142	20250114	185200	178019360	5000	5000	5000	5000	0
143	20250114	185100	178019360	5000	5000	5000	5000	0
144	20250114	185000	178019360	5000	5000	5000	5000	0
145	20250114	184900	178019360	5000	5000	5000	5000	0
146	20250114	184800	178019360	5000	5000	5000	5000	0
147	20250114	184700	178019360	5000	5000	5000	5000	0
148	20250114	184600	178019360	5000	5000	5000	5000	0
149	20250114	184500	178019360	5000	5000	5000	5000	0
150	20250114	184400	178019360	5000	5000	5000	5000	0
151	20250114	184300	178019360	5000	5000	5000	5000	0
152	20250114	184200	178019360	5000	5000	5000	5000	967
153	20250114	184100	178019360	5000	5000	5000	5000	0
154	20250114	184000	178019360	5000	5000	5000	5000	0
155	20250114	183900	178019360	5000	5000	5000	5000	0
156	20250114	183800	178019360	5000	5000	5000	5000	0
157	20250114	183700	178019360	5000	5000	5000	5000	0
158	20250114	183600	178019360	5000	5000	5000	5000	0
159	20250114	183500	178019360	5000	5000	5000	5000	0
160	20250114	183400	178019360	5000	5000	5000	5000	0
161	20250114	183300	178019360	5000	5000	5000	5000	0
162	20250114	183200	178019360	5000	5000	5000	5000	0
163	20250114	183100	178019360	5000	5000	5000	5000	0
164	20250114	183000	178019360	5000	5000	5000	5000	0
165	20250114	182900	178019360	5000	5000	5000	5000	0
166	20250114	182800	178019360	5000	5000	5000	5000	0
167	20250114	182700	178019360	5000	5000	5000	5000	0
168	20250114	182600	178019360	5000	5000	5000	5000	0
169	20250114	182500	178019360	5000	5000	5000	5000	0
170	20250114	182400	178019360	5000	5000	5000	5000	0
171	20250114	182300	178019360	5000	5000	5000	5000	0
172	20250114	182200	178019360	5000	5000	5000	5000	0
173	20250114	182100	178019360	5000	5000	5000	5000	0
174	20250114	182000	178019360	5000	5000	5000	5000	0
175	20250114	181900	178019360	5000	5000	5000	5000	0
176	20250114	181800	178019360	5000	5000	5000	5000	0
177	20250114	181700	178019360	5000	5000	5000	5000	0
178	20250114	181600	178019360	5000	5000	5000	5000	0
179	20250114	181500	178019360	5000	5000	5000	5000	0
180	20250114	181400	178019360	5000	5000	5000	5000	0
181	20250114	181300	178019360	5000	5000	5000	5000	0
182	20250114	181200	178019360	5000	5000	5000	5000	967
183	20250114	181100	178019360	5000	5000	5000	5000	0
184	20250114	181000	178019360	5000	5000	5000	5000	0
185	20250114	180900	178019360	5000	5000	5000	5000	0
186	20250114	180800	178019360	5000	5000	5000	5000	0
187	20250114	180700	178019360	5000	5000	5000	5000	0
188	20250114	180600	178019360	5000	5000	5000	5000	0
189	20250114	180500	178019360	5000	5000	5000	5000	0
190	20250114	180400	178019360	5000	5000	5000	5000	0
191	20250114	180300	178019360	5000	5000	5000	5000	0
192	20250114	180200	178019360	5000	5000	5000	5000	0
193	20250114	180100	178019360	5000	5000	5000	5000	0
194	20250114	180000	178019360	5000	5000	5000	5000	0
195	20250114	175900	178019360	5000	5000	5000	5000	0
196	20250114	175800	178019360	5000	5000	5000	5000	0
197	20250114	175700	178019360	5000	5000	5000	5000	0
198	20250114	175600	178019360	5000	5000	5000	5000	0
199	20250114	175500	178019360	5000	5000	5000	5000	0
200	20250114	175400	178019360	5000	5000	5000	5000	0
201	20250114	175300	178019360	5000	5000	5000	5000	0
202	20250114	175200	178019360	5000	5000	5000	5000	0
203	20250114	175100	178019360	5000	5000	5000	5000	0
204	20250114	175000	178019360	5000	5000	5000	5000	0
205	20250114	174900	178019360	5000	5000	5000	5000	0
206	20250114	174800	178019360	5000	5000	5000	5000	0
207	20250114	174700	178019360	5000	5000	5000	5000	0
208	20250114	174600	178019360	5000	5000	5000	5000	0
209	20250114	174500	178019360	5000	5000	5000	5000	0
210	20250114	174400	178019360	5000	5000	5000	5000	0
211	20250114	174300	178019360	5000	5000	5000	5000	0
212	20250114	174200	178019360	5000	5000	5000	5000	967
213	20250114	174100	178019360	5000	5000	5000	5000	0
214	20250114	174000	178019360	5000	5000	5000	5000	0
215	20250114	173900	178019360	5000	5000	5000	5000	0
216	20250114	173800	178019360	5000	5000	5000	5000	0
217	20250114	173700	178019360	5000	5000	5000	5000	0
218	20250114	173600	178019360	5000	5000	5000	5000	0
219	20250114	173500	178019360	5000	5000	5000	5000	0
220	20250114	173400	178019360	5000	5000	5000	5000	0
221	20250114	173300	178019360	5000	5000	5000	5000	0
222	20250114	173200	178019360	5000	5000	5000	5000	0
223	20250114	173100	178019360	5000	5000	5000	5000	0
224	20250114	173000	178019360	5000	5000	5000	5000	0
225	20250114	172900	178019360	5000	5000	5000	5000	0
226	20250114	172800	178019360	5000	5000	5000	5000	0
227	20250114	172700	178019360	5000	5000	5000	5000	0
228	20250114	172600	178019360	5000	5000	5000	5000	0
229	20250114	172500	178019360	5000	5000	5000	5000	0
230	20250114	172400	178019360	5000	5000	5000	5000	0
231	20250114	172300	178019360	5000	5000	5000	5000	0
232	20250114	172200	178019360	5000	5000	5000	5000	0
233	20250114	172100	178019360	5000	5000	5000	5000	0
234	20250114	172000	178019360	5000	5000	5000	5000	0
235	20250114	171900	178019360	5000	5000	5000	5000	0
236	20250114	171800	178019360	5000	5000	5000	5000	0
237	20250114	171700	178019360	5000	5000	5000	5000	0
238	20250114	171600	178019360	5000	5000	5000	5000	0
239	20250114	171500	178019360	5000	5000	5000	5000	0
240	20250114	171400	178019360	5000	5000	5000	5000	0
241	20250114	171300	178019360	5000	5000	5000	5000	0
242	20250114	171200	178019360	5000	5000	5000	5000	967
243	20250114	171100	178019360	5000	5000	5000	5000	0
244	20250114	171000	178019360	5000	5000	5000	5000	0
245	20250114	170900	178019360	5000	5000	5000	5000	0
246	20250114	170800	178019360	5000	5000	5000	5000	0
247	20250114	170700	178019360	5000	5000	5000	5000	0
248	20250114	170600	178019360	5000	5000	5000	5000	0
249	20250114	170500	178019360	5000	5000	5000	5000	0
250	20250114	170400	178019360	5000	5000	5000	5000	0
251	20250114	170300	178019360	5000	5000	5000	5000	0
252	20250114	170200	178019360	5000	5000	5000	5000	0
253	20250114	170100	178019360	5000	5000	5000	5000	0
254	20250114	170000	178019360	5000	5000	5000	5000	0
255	20250114	165900	178019360	5000	5000	5000	5000	0
256	20250114	165800	178019360	5000	5000	5000	5000	0
257	20250114	165700	178019360	5000	5000	5000	5000	0
258	20250114	165600	178019360	5000	5000	5000	5000	0
259	20250114	165500	178019360	5000	5000	5000	5000	0
260	20250114	165400	178019360	5000	5000	5000	5000	0
261	20250114	165300	178019360	5000	5000	5000	5000	0
262	20250114	165200	178019360	5000	5000	5000	5000	0
263	20250114	165100	178019360	5000	5000	5000	5000	0
264	20250114	165000	178019360	5000	5000	5000	5000	0
265	20250114	164900	178019360	5000	5000	5000	5000	0
266	20250114	164800	178019360	5000	5000	5000	5000	0
267	20250114	164700	178019360	5000	5000	5000	5000	0
268	20250114	164600	178019360	5000	5000	5000	5000	0
269	20250114	164500	178019360	5000	5000	5000	5000	0
270	20250114	164400	178019360	5000	5000	5000	5000	0
271	20250114	164300	178019360	5000	5000	5000	5000	0
272	20250114	164200	178019360	5000	5000	5000	5000	967
273	20250114	164100	178019360	5000	5000	5000	5000	0
274	20250114	164000	178019360	5000	5000	5000	5000	0
275	20250114	163900	178019360	5000	5000	5000	5000	0
276	20250114	163800	178019360	5000	5000	5000	5000	0
277	20250114	163700	178019360	5000	5000	5000	5000	0
278	20250114	163600	178019360	5000	5000	5000	5000	0
279	20250114	163500	178019360	5000	5000	5000	5000	0
280	20250114	163400	178019360	5000	5000	5000	5000	0
281	20250114	163300	178019360	5000	5000	5000	5000	0
282	20250114	163200	178019360	5000	5000	5000	5000	0
283	20250114	163100	178019360	5000	5000	5000	5000	0
284	20250114	163000	178019360	5000	5000	5000	5000	0
285	20250114	162900	178019360	5000	5000	5000	5000	0
286	20250114	162800	178019360	5000	5000	5000	5000	0
287	20250114	162700	178019360	5000	5000	5000	5000	0
288	20250114	162600	178019360	5000	5000	5000	5000	0
289	20250114	162500	178019360	5000	5000	5000	5000	0
290	20250114	162400	178019360	5000	5000	5000	5000	0
291	20250114	162300	178019360	5000	5000	5000	5000	0
292	20250114	162200	178019360	5000	5000	5000	5000	0
293	20250114	162100	178019360	5000	5000	5000	5000	0
294	20250114	162000	178019360	5000	5000	5000	5000	0
295	20250114	161900	178019360	5000	5000	5000	5000	0
296	20250114	161800	178019360	5000	5000	5000	5000	0
297	20250114	161700	178019360	5000	5000	5000	5000	0
298	20250114	161600	178019360	5000	5000	5000	5000	0
299	20250114	161500	178019360	5000	5000	5000	5000	0
300	20250114	161400	178019360	5000	5000	5000	5000	0
301	20250114	161300	178019360	5000	5000	5000	5000	0
302	20250114	161200	178019360	5000	5000	5000	5000	967
303	20250114	161100	178019360	5000	5000	5000	5000	0
304	20250114	161000	178019360	5000	5000	5000	5000	0
305	20250114	160900	178019360	5000	5000	5000	5000	0
306	20250114	160800	178019360	5000	5000	5000	5000	0
307	20250114	160700	178019360	5000	5000	5000	5000	0
308	20250114	160600	178019360	5000	5000	5000	5000	0
309	20250114	160500	178019360	5000	5000	5000	5000	0
310	20250114	160400	178019360	5000	5000	5000	5000	0
311	20250114	160300	178019360	5000	5000	5000	5000	0
312	20250114	160200	178019360	5000	5000	5000	5000	0
313	20250114	160100	178019360	5000	5000	5000	5000	0
314	20250114	160000	178019360	5000	5000	5000	5000	0
315	20250114	155900	178019360	5000	5000	5000	5000	0
316	20250114	155800	178019360	5000	5000	5000	5000	0
317	20250114	155700	178019360	5000	5000	5000	5000	0
318	20250114	155600	178019360	5000	5000	5000	5000	0
319	20250114	155500	178019360	5000	5000	5000	5000	0
320	20250114	155400	178019360	5000	5000	5000	5000	0
321	20250114	155300	178019360	5000	5000	5000	5000	0
322	20250114	155200	178019360	5000	5000	5000	5000	0
323	20250114	155100	178019360	5000	5000	5000	5000	0
324	20250114	155000	178019360	5000	5000	5000	5000	0
325	20250114	154900	178019360	5000	5000	5000	5000	0
326	20250114	154800	178019360	5000	5000	5000	5000	0
327	20250114	154700	178019360	5000	5000	5000	5000	0
328	20250114	154600	178019360	5000	5000	5000	5000	0
329	20250114	154500	178019360	5000	5000	5000	5000	0
330	20250114	154400	178019360	5000	5000	5000	5000	0
331	20250114	154300	178019360	5000	5000	5000	5000	0
332	20250114	154200	178019360	5000	5000	5000	5000	967
333	20250114	154100	178019360	5000	5000	5000	5000	0
334	20250114	154000	178019360	5000	5000	5000	5000	0
335	20250114	153900	178019360	5000	5000	5000	5000	0
336	20250114	153800	178019360	5000	5000	5000	5000	0
337	20250114	153700	178019360	5000	5000	5000	5000	0
338	20250114	153600	178019360	5000	5000	5000	5000	0
339	20250114	153500	178019360	5000	5000	5000	5000	0
340	20250114	153400	178019360	5000	5000	5000	5000	0
341	20250114	153300	178019360	5000	5000	5000	5000	0
342	20250114	153200	178019360	5000	5000	5000	5000	0
343	20250114	153100	178019360	5000	5000	5000	5000	0
344	20250114	153000	178019360	5000	5000	5000	5000	967
345	20250114	152900	173184360	4980	4980	4980	4980	0
346	20250114	152800	173184360	4980	4980	4980	4980	0
347	20250114	152700	173184360	4980	4980	4980	4980	0
348	20250114	152600	173184360	4980	4980	4980	4980	0
349	20250114	152500	173184360	4980	4980	4980	4980	0
350	20250114	152400	173184360	4980	4980	4980	4980	0
351	20250114	152300	173184360	4980	4980	4980	4980	0
352	20250114	152200	173184360	4980	4980	4980	4980	0
353	20250114	152100	173184360	4980	4980	4980	4980	0
354	20250114	152000	173184360	4980	4980	4980	4980	0
355	20250114	151900	173184360	4980	4995	4995	4980	147
356	20250114	151800	172450545	4995	4995	4995	4995	0
357	20250114	151700	172450545	4995	4995	4995	4985	101
358	20250114	151600	171946200	4995	4995	4995	4995	38
359	20250114	151500	171756390	4995	4995	4995	4995	10
360	20250114	151400	171706440	4985	4985	4985	4985	55
361	20250114	151300	171432265	4995	4995	4995	4995	48
362	20250114	151200	171192505	4995	4995	4995	4995	40
363	20250114	151100	170992705	4995	4995	4995	4995	22
364	20250114	151000	170882815	4995	4990	4995	4990	156
365	20250114	150900	170103665	4985	4980	4990	4980	550
366	20250114	150800	167361665	4990	4990	4990	4990	36
367	20250114	150700	167182025	4995	4995	4995	4995	0
368	20250114	150600	167182025	4995	4995	4995	4995	10
369	20250114	150500	167132075	4980	4980	4980	4980	0
370	20250114	150400	167132075	4980	4980	4980	4980	0
371	20250114	150300	167132075	4980	4980	4980	4980	4
372	20250114	150200	167112155	4995	4995	4995	4995	0
373	20250114	150100	167112155	4995	4995	4995	4995	0
374	20250114	150000	167112155	4995	4995	4995	4995	0
375	20250114	145900	167112155	4995	4980	4995	4980	18
376	20250114	145800	167022375	4960	4990	4990	4960	557
377	20250114	145700	164255705	4990	4990	4990	4990	0
378	20250114	145600	164255705	4990	4990	4990	4990	0
379	20250114	145500	164255705	4990	4990	4990	4990	0
380	20250114	145400	164255705	4990	4990	4990	4990	0
381	20250114	145300	164255705	4990	4990	4990	4990	0
382	20250114	145200	164255705	4990	4990	4990	4990	0
383	20250114	145100	164255705	4990	4990	4990	4990	0
384	20250114	145000	164255705	4990	4990	4990	4990	0
385	20250114	144900	164255705	4990	4990	4990	4990	0
386	20250114	144800	164255705	4990	4990	4990	4990	0
387	20250114	144700	164255705	4990	4990	4990	4990	0
388	20250114	144600	164255705	4990	4990	4990	4990	0
389	20250114	144500	164255705	4990	4990	4990	4990	0
390	20250114	144400	164255705	4990	4990	4990	4990	87
391	20250114	144300	163821575	4990	4990	4990	4990	0
392	20250114	144200	163821575	4990	4990	4990	4990	0
393	20250114	144100	163821575	4990	4990	4990	4990	0
394	20250114	144000	163821575	4990	4990	4990	4990	0
395	20250114	143900	163821575	4990	4990	4990	4990	0
396	20250114	143800	163821575	4990	4990	4990	4990	30
397	20250114	143700	163671875	4990	4990	4990	4990	0
398	20250114	143600	163671875	4990	4990	4990	4990	0
399	20250114	143500	163671875	4990	4990	4990	4990	0
400	20250114	143400	163671875	4990	4990	4990	4990	0
401	20250114	143300	163671875	4990	4990	4990	4990	0
402	20250114	143200	163671875	4990	4990	4990	4990	0
403	20250114	143100	163671875	4990	4965	4990	4965	238
404	20250114	143000	162484630	4970	4970	4970	4970	0
405	20250114	142900	162484630	4970	4970	4970	4970	1
406	20250114	142800	162479660	4965	4975	4975	4965	2634
407	20250114	142700	149376960	4990	4990	4990	4990	0
408	20250114	142600	149376960	4990	4990	4990	4990	0
409	20250114	142500	149376960	4990	4990	4990	4990	0
410	20250114	142400	149376960	4990	4990	4990	4990	0
411	20250114	142300	149376960	4990	4990	4990	4990	0
412	20250114	142200	149376960	4990	4990	4990	4990	0
413	20250114	142100	149376960	4990	4990	4990	4990	0
414	20250114	142000	149376960	4990	4990	4990	4990	0
415	20250114	141900	149376960	4990	4990	4990	4990	0
416	20250114	141800	149376960	4990	4990	4990	4990	0
417	20250114	141700	149376960	4990	4990	4990	4990	0
418	20250114	141600	149376960	4990	4990	4990	4990	0
419	20250114	141500	149376960	4990	4990	4990	4990	0
420	20250114	141400	149376960	4990	4990	4990	4990	0
421	20250114	141300	149376960	4990	4990	4990	4990	0
422	20250114	141200	149376960	4990	4990	4990	4990	0
423	20250114	141100	149376960	4990	4990	4990	4990	0
424	20250114	141000	149376960	4990	4990	4990	4990	0
425	20250114	140900	149376960	4990	4990	4990	4990	0
426	20250114	140800	149376960	4990	4970	4990	4970	203
427	20250114	140700	148367830	4990	4990	4990	4990	0
428	20250114	140600	148367830	4990	4990	4990	4990	0
429	20250114	140500	148367830	4990	4990	4990	4990	0
430	20250114	140400	148367830	4990	4990	4990	4990	0
431	20250114	140300	148367830	4990	4990	4990	4990	0
432	20250114	140200	148367830	4990	4990	4990	4990	0
433	20250114	140100	148367830	4990	4990	4990	4990	0
434	20250114	140000	148367830	4990	4990	4990	4990	0
435	20250114	135900	148367830	4990	4990	4990	4990	0
436	20250114	135800	148367830	4990	4965	4990	4965	374
437	20250114	135700	146510545	4970	4970	4970	4970	23
438	20250114	135600	146396235	4970	4970	4970	4970	208
439	20250114	135500	145362475	4990	4990	4990	4990	0
440	20250114	135400	145362475	4990	4990	4990	4990	0
441	20250114	135300	145362475	4990	4990	4990	4990	0
442	20250114	135200	145362475	4990	4990	4990	4990	0
443	20250114	135100	145362475	4990	4990	4990	4990	0
444	20250114	135000	145362475	4990	4990	4990	4990	0
445	20250114	134900	145362475	4990	4990	4990	4990	0
446	20250114	134800	145362475	4990	4990	4990	4990	0
447	20250114	134700	145362475	4990	4990	4990	4990	0
448	20250114	134600	145362475	4990	4990	4990	4990	0
449	20250114	134500	145362475	4990	4990	4990	4990	148
450	20250114	134400	144623955	4970	4970	4970	4970	0
451	20250114	134300	144623955	4970	4970	4970	4970	0
452	20250114	134200	144623955	4970	4970	4970	4970	0
453	20250114	134100	144623955	4970	4970	4970	4970	0
454	20250114	134000	144623955	4970	4970	4970	4970	0
455	20250114	133900	144623955	4970	4970	4970	4970	0
456	20250114	133800	144623955	4970	4970	4970	4970	0
457	20250114	133700	144623955	4970	4970	4970	4970	2
458	20250114	133600	144614015	4990	4990	4990	4990	30
459	20250114	133500	144464315	4990	4990	4990	4990	0
460	20250114	133400	144464315	4990	4990	4990	4990	1
461	20250114	133300	144459325	4990	4990	4990	4990	0
462	20250114	133200	144459325	4990	4990	4990	4990	0
463	20250114	133100	144459325	4990	4990	4990	4990	0
464	20250114	133000	144459325	4990	4990	4990	4990	185
465	20250114	132900	143536175	4990	4990	4990	4990	0
466	20250114	132800	143536175	4990	4990	4990	4990	0
467	20250114	132700	143536175	4990	4990	4990	4990	0
468	20250114	132600	143536175	4990	4990	4990	4990	0
469	20250114	132500	143536175	4990	4990	4990	4990	0
470	20250114	132400	143536175	4990	4990	4990	4990	0
471	20250114	132300	143536175	4990	4990	4990	4990	0
472	20250114	132200	143536175	4990	4990	4990	4990	0
473	20250114	132100	143536175	4990	4990	4990	4990	0
474	20250114	132000	143536175	4990	4990	4990	4990	145
475	20250114	131900	142812625	4985	4985	4985	4985	0
476	20250114	131800	142812625	4985	4985	4985	4985	0
477	20250114	131700	142812625	4985	4985	4985	4985	1
478	20250114	131600	142807640	4985	4985	4985	4985	0
479	20250114	131500	142807640	4985	4985	4985	4985	0
480	20250114	131400	142807640	4985	4985	4985	4985	0
481	20250114	131300	142807640	4985	4985	4985	4985	0
482	20250114	131200	142807640	4985	4985	4985	4985	0
483	20250114	131100	142807640	4985	4985	4985	4985	0
484	20250114	131000	142807640	4985	4985	4985	4985	0
485	20250114	130900	142807640	4985	4985	4985	4985	0
486	20250114	130800	142807640	4985	4985	4985	4985	0
487	20250114	130700	142807640	4985	4985	4985	4985	0
488	20250114	130600	142807640	4985	4985	4985	4985	0
489	20250114	130500	142807640	4985	4985	4985	4985	0
490	20250114	130400	142807640	4985	4985	4985	4985	0
491	20250114	130300	142807640	4985	4985	4985	4985	0
492	20250114	130200	142807640	4985	4985	4985	4985	6
493	20250114	130100	142777730	4960	4960	4960	4960	2
494	20250114	130000	142767810	4985	4985	4985	4985	0
495	20250114	125900	142767810	4985	4985	4985	4985	0
496	20250114	125800	142767810	4985	4985	4985	4985	0
497	20250114	125700	142767810	4985	4985	4985	4985	0
498	20250114	125600	142767810	4985	4985	4985	4985	0
499	20250114	125500	142767810	4985	4985	4985	4985	0
500	20250114	125400	142767810	4985	4985	4985	4985	0
501	20250114	125300	142767810	4985	4985	4985	4985	0
502	20250114	125200	142767810	4985	4985	4985	4985	0
503	20250114	125100	142767810	4985	4985	4985	4985	0
504	20250114	125000	142767810	4985	4985	4985	4985	0
505	20250114	124900	142767810	4985	4985	4985	4985	0
506	20250114	124800	142767810	4985	4985	4985	4985	0
507	20250114	124700	142767810	4985	4985	4985	4985	0
508	20250114	124600	142767810	4985	4985	4985	4985	0
509	20250114	124500	142767810	4985	4985	4985	4985	0
510	20250114	124400	142767810	4985	4985	4985	4985	0
511	20250114	124300	142767810	4985	4985	4985	4985	0
512	20250114	124200	142767810	4985	4985	4985	4985	0
513	20250114	124100	142767810	4985	4985	4985	4985	0
514	20250114	124000	142767810	4985	4985	4985	4985	0
515	20250114	123900	142767810	4985	4985	4985	4985	0
516	20250114	123800	142767810	4985	4985	4985	4985	1
517	20250114	123700	142762825	4980	4980	4980	4980	0
518	20250114	123600	142762825	4980	4980	4980	4980	0
519	20250114	123500	142762825	4980	4980	4980	4980	0
520	20250114	123400	142762825	4980	4980	4980	4980	0
521	20250114	123300	142762825	4980	4980	4980	4980	0
522	20250114	123200	142762825	4980	4980	4980	4980	20
523	20250114	123100	142663225	4980	4980	4980	4980	16
524	20250114	123000	142583545	4955	4955	4955	4955	0
525	20250114	122900	142583545	4955	4955	4955	4955	0
526	20250114	122800	142583545	4955	4955	4955	4955	0
527	20250114	122700	142583545	4955	4955	4955	4955	146
528	20250114	122600	141860115	4980	4980	4980	4980	0
529	20250114	122500	141860115	4980	4980	4980	4980	0
530	20250114	122400	141860115	4980	4980	4980	4980	0
531	20250114	122300	141860115	4980	4980	4980	4980	0
532	20250114	122200	141860115	4980	4980	4980	4980	0
533	20250114	122100	141860115	4980	4980	4980	4980	0
534	20250114	122000	141860115	4980	4980	4980	4980	0
535	20250114	121900	141860115	4980	4980	4980	4980	0
536	20250114	121800	141860115	4980	4975	4980	4975	206
537	20250114	121700	140834425	4975	4975	4975	4975	0
538	20250114	121600	140834425	4975	4975	4975	4975	0
539	20250114	121500	140834425	4975	4975	4975	4975	0
540	20250114	121400	140834425	4975	4975	4975	4975	0
541	20250114	121300	140834425	4975	4975	4975	4975	0
542	20250114	121200	140834425	4975	4975	4975	4975	0
543	20250114	121100	140834425	4975	4975	4975	4975	0
544	20250114	121000	140834425	4975	4975	4975	4975	0
545	20250114	120900	140834425	4975	4975	4975	4975	0
546	20250114	120800	140834425	4975	4975	4975	4975	0
547	20250114	120700	140834425	4975	4975	4975	4975	0
548	20250114	120600	140834425	4975	4975	4975	4975	0
549	20250114	120500	140834425	4975	4975	4975	4975	0
550	20250114	120400	140834425	4975	4975	4975	4975	0
551	20250114	120300	140834425	4975	4975	4975	4975	0
552	20250114	120200	140834425	4975	4975	4975	4975	0
553	20250114	120100	140834425	4975	4975	4975	4975	0
554	20250114	120000	140834425	4975	4975	4975	4975	5
555	20250114	115900	140809550	4975	4975	4975	4975	0
556	20250114	115800	140809550	4975	4975	4975	4975	0
557	20250114	115700	140809550	4975	4975	4975	4975	0
558	20250114	115600	140809550	4975	4975	4975	4975	0
559	20250114	115500	140809550	4975	4975	4975	4975	0
560	20250114	115400	140809550	4975	4975	4975	4975	0
561	20250114	115300	140809550	4975	4945	4975	4940	250
562	20250114	115200	139572905	4980	4980	4980	4980	0
563	20250114	115100	139572905	4980	4980	4980	4980	0
564	20250114	115000	139572905	4980	4975	4980	4975	50
565	20250114	114900	139324045	4940	4945	4945	4940	300
566	20250114	114800	137841510	4945	4945	4945	4945	0
567	20250114	114700	137841510	4945	4945	4945	4945	0
568	20250114	114600	137841510	4945	4945	4945	4945	0
569	20250114	114500	137841510	4945	4945	4945	4945	0
570	20250114	114400	137841510	4945	4960	4960	4945	50
571	20250114	114300	137594195	4975	4975	4975	4975	0
572	20250114	114200	137594195	4975	4975	4975	4975	0
573	20250114	114100	137594195	4975	4970	4975	4970	4
574	20250114	114000	137574300	4945	4950	4950	4945	79
575	20250114	113900	137183620	4985	4985	4985	4985	0
576	20250114	113800	137183620	4985	4985	4985	4985	0
577	20250114	113700	137183620	4985	4975	4985	4945	337
578	20250114	113600	135514725	4945	4965	4965	4945	580
579	20250114	113500	132638000	4990	4990	4990	4990	0
580	20250114	113400	132638000	4990	4990	4990	4990	0
581	20250114	113300	132638000	4990	4990	4990	4990	50
582	20250114	113200	132388500	4990	4990	4990	4990	0
583	20250114	113100	132388500	4990	4990	4990	4990	1
584	20250114	113000	132383510	4990	4990	4990	4990	0
585	20250114	112900	132383510	4990	4990	4990	4990	0
586	20250114	112800	132383510	4990	4990	4990	4990	0
587	20250114	112700	132383510	4990	4990	4990	4990	0
588	20250114	112600	132383510	4990	4990	4990	4990	0
589	20250114	112500	132383510	4990	4975	4990	4975	56
590	20250114	112400	132104570	4970	4970	4970	4970	256
591	20250114	112300	130832250	4965	4960	4965	4960	339
592	20250114	112200	129149465	4960	4960	4960	4960	0
593	20250114	112100	129149465	4960	4960	4960	4960	0
594	20250114	112000	129149465	4960	4960	4960	4960	0
595	20250114	111900	129149465	4960	4960	4960	4960	0
596	20250114	111800	129149465	4960	4960	4960	4960	0
597	20250114	111700	129149465	4960	4945	4960	4945	154
598	20250114	111600	128387875	4965	4965	4965	4965	1
599	20250114	111500	128382910	4950	4950	4950	4950	271
600	20250114	111400	127041460	4950	4950	4950	4950	0
601	20250114	111300	127041460	4950	4950	4950	4950	25
602	20250114	111200	126917710	4965	4965	4965	4965	0
603	20250114	111100	126917710	4965	4965	4965	4965	0
604	20250114	111000	126917710	4965	4965	4965	4965	0
605	20250114	110900	126917710	4965	4965	4965	4965	0
606	20250114	110800	126917710	4965	4965	4965	4965	17
607	20250114	110700	126833305	4965	4965	4965	4965	0
608	20250114	110600	126833305	4965	4965	4965	4965	0
609	20250114	110500	126833305	4965	4965	4965	4965	7
610	20250114	110400	126798550	4965	4965	4965	4965	0
611	20250114	110300	126798550	4965	4965	4965	4965	0
612	20250114	110200	126798550	4965	4965	4965	4965	0
613	20250114	110100	126798550	4965	4965	4965	4965	0
614	20250114	110000	126798550	4965	4965	4965	4965	74
615	20250114	105900	126431140	4965	4965	4965	4965	0
616	20250114	105800	126431140	4965	4965	4965	4965	0
617	20250114	105700	126431140	4965	4965	4965	4965	0
618	20250114	105600	126431140	4965	4965	4965	4965	0
619	20250114	105500	126431140	4965	4950	4965	4950	36
620	20250114	105400	126252600	4945	4945	4945	4945	0
621	20250114	105300	126252600	4945	4940	4945	4940	590
622	20250114	105200	123335395	4940	4940	4940	4940	0
623	20250114	105100	123335395	4940	4940	4940	4940	0
624	20250114	105000	123335395	4940	4940	4940	4940	18
625	20250114	104900	123246475	4935	4935	4935	4935	0
626	20250114	104800	123246475	4935	4935	4935	4935	60
627	20250114	104700	122950375	4935	4935	4935	4935	0
628	20250114	104600	122950375	4935	4935	4935	4935	389
629	20250114	104500	121030660	4935	4935	4935	4935	0
630	20250114	104400	121030660	4935	4935	4935	4935	0
631	20250114	104300	121030660	4935	4930	4935	4930	56
632	20250114	104200	120754515	4920	4925	4925	4920	337
633	20250114	104100	119094800	4925	4925	4925	4925	561
634	20250114	104000	116331875	4925	4935	4935	4890	1539
635	20250114	103900	108784380	4965	4955	4965	4955	18
636	20250114	103800	108695125	4955	4975	4975	4805	6988
637	20250114	103700	74624205	4975	4975	4975	4975	0
638	20250114	103600	74624205	4975	4975	4975	4975	0
639	20250114	103500	74624205	4975	4975	4975	4975	0
640	20250114	103400	74624205	4975	4975	4975	4975	5
641	20250114	103300	74599330	4955	4960	4960	4955	68
642	20250114	103200	74262165	4975	4975	4975	4975	3
643	20250114	103100	74247240	4975	4960	4975	4960	45
644	20250114	103000	74023380	4960	4965	4965	4960	422
645	20250114	102900	71928735	4975	4965	4975	4965	277
646	20250114	102800	70551205	4975	4975	4975	4975	0
647	20250114	102700	70551205	4975	4975	4975	4975	2600
648	20250114	102600	57616205	4970	4975	4975	4970	2825
649	20250114	102500	43564645	4975	4975	4975	4975	0
650	20250114	102400	43564645	4975	4975	4975	4975	413
651	20250114	102300	41509970	4975	4975	4975	4975	0
652	20250114	102200	41509970	4975	5000	5000	4975	26
653	20250114	102100	41380595	4975	4975	4975	4975	0
654	20250114	102000	41380595	4975	4975	4975	4975	0
655	20250114	101900	41380595	4975	4975	4975	4975	0
656	20250114	101800	41380595	4975	4975	4975	4975	0
657	20250114	101700	41380595	4975	4975	4975	4975	0
658	20250114	101600	41380595	4975	4975	4975	4975	0
659	20250114	101500	41380595	4975	4975	4975	4975	0
660	20250114	101400	41380595	4975	4975	4975	4975	0
661	20250114	101300	41380595	4975	4975	4975	4975	230
662	20250114	101200	40236345	5010	5010	5010	5010	399
663	20250114	101100	38237355	5010	5010	5010	5010	2
664	20250114	101000	38227335	5010	5010	5010	5010	0
665	20250114	100900	38227335	5010	5010	5010	5010	0
666	20250114	100800	38227335	5010	5010	5010	5010	0
667	20250114	100700	38227335	5010	5010	5010	5010	0
668	20250114	100600	38227335	5010	5010	5010	5010	2
669	20250114	100500	38217315	5010	5010	5010	5010	1
670	20250114	100400	38212305	4975	4980	4980	4975	727
671	20250114	100300	34593950	4980	4980	4980	4980	0
672	20250114	100200	34593950	4980	4980	4980	4980	3
673	20250114	100100	34579010	4980	4980	4980	4980	140
674	20250114	100000	33881810	5010	5010	5010	5010	0
675	20250114	095900	33881810	5010	5010	5010	5010	0
676	20250114	095800	33881810	5010	5010	5010	5010	0
677	20250114	095700	33881810	5010	5010	5010	5010	1
678	20250114	095600	33876800	4980	4980	4980	4980	500
679	20250114	095500	31386800	4980	4980	4980	4980	0
680	20250114	095400	31386800	4980	4980	4980	4980	0
681	20250114	095300	31386800	4980	4980	4980	4980	0
682	20250114	095200	31386800	4980	4980	4980	4980	0
683	20250114	095100	31386800	4980	5000	5000	4980	3500
684	20250114	095000	13935685	5000	5000	5000	5000	0
685	20250114	094900	13935685	5000	5000	5000	5000	0
686	20250114	094800	13935685	5000	5000	5000	5000	0
687	20250114	094700	13935685	5000	5000	5000	5000	0
688	20250114	094600	13935685	5000	5000	5000	5000	600
689	20250114	094500	10935685	5020	5020	5020	5020	0
690	20250114	094400	10935685	5020	5020	5020	5020	10
691	20250114	094300	10885485	5020	5020	5020	5020	0
692	20250114	094200	10885485	5020	5020	5020	5020	1
693	20250114	094100	10880465	5020	5020	5020	5020	0
694	20250114	094000	10880465	5020	5020	5020	5020	0
695	20250114	093900	10880465	5020	5020	5020	5020	0
696	20250114	093800	10880465	5020	5020	5020	5020	1
697	20250114	093700	10875445	4990	4990	4990	4990	0
698	20250114	093600	10875445	4990	4990	4990	4990	0
699	20250114	093500	10875445	4990	4990	4990	4990	0
700	20250114	093400	10875445	4990	4990	4990	4990	102
701	20250114	093300	10366465	4990	4990	4990	4990	0
702	20250114	093200	10366465	4990	4990	4990	4990	0
703	20250114	093100	10366465	4990	4990	4990	4990	0
704	20250114	093000	10366465	4990	4990	4990	4990	0
705	20250114	092900	10366465	4990	4990	4990	4990	0
706	20250114	092800	10366465	4990	4990	4990	4990	186
707	20250114	092700	9438325	4990	4990	4990	4990	0
708	20250114	092600	9438325	4990	4990	4990	4990	0
709	20250114	092500	9438325	4990	4990	4990	4990	0
710	20250114	092400	9438325	4990	4990	4990	4990	0
711	20250114	092300	9438325	4990	4990	4990	4990	0
712	20250114	092200	9438325	4990	4995	4995	4990	18
713	20250114	092100	9348465	4995	4995	4995	4995	0
714	20250114	092000	9348465	4995	4995	4995	4995	0
715	20250114	091900	9348465	4995	4995	4995	4995	0
716	20250114	091800	9348465	4995	4995	4995	4995	0
717	20250114	091700	9348465	4995	4995	4995	4995	48
718	20250114	091600	9108705	5030	5030	5030	5030	0
719	20250114	091500	9108705	5030	5030	5030	5030	0
720	20250114	091400	9108705	5030	5030	5030	5030	0
721	20250114	091300	9108705	5030	5030	5030	5030	1
722	20250114	091200	9103675	5000	5000	5000	5000	416
723	20250114	091100	7023675	5040	5040	5040	5040	140
724	20250114	091000	6318075	5040	5040	5040	5040	0
725	20250114	090900	6318075	5040	5040	5040	5040	0
726	20250114	090800	6318075	5040	5040	5040	5040	0
727	20250114	090700	6318075	5040	5000	5040	5000	653
728	20250114	090600	3046955	5040	5040	5040	5040	153
729	20250114	090500	2275835	5040	5040	5040	5040	34
730	20250114	090400	2104475	5040	5040	5040	5040	0
731	20250114	090300	2104475	5040	5020	5040	5020	201
732	20250114	090200	1093395	5020	5020	5020	5020	0
733	20250114	090100	1093395	5020	4980	5020	4980	115
734	20250114	090000	518960	4990	4990	4990	4990	104