KissMeData/073490/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195100	328576830	20050	20050	20050	20050	452
3	20250116	195000	328576830	20050	20050	20050	20050	0
4	20250116	194900	328576830	20050	20050	20050	20050	0
5	20250116	194800	328576830	20050	20050	20050	20050	0
6	20250116	194700	328576830	20050	20050	20050	20050	0
7	20250116	194600	328576830	20050	20050	20050	20050	0
8	20250116	194500	328576830	20050	20050	20050	20050	0
9	20250116	194400	328576830	20050	20050	20050	20050	0
10	20250116	194300	328576830	20050	20050	20050	20050	0
11	20250116	194200	328576830	20050	20050	20050	20050	0
12	20250116	194100	328576830	20050	20050	20050	20050	0
13	20250116	194000	328576830	20050	20050	20050	20050	0
14	20250116	193900	328576830	20050	20050	20050	20050	0
15	20250116	193800	328576830	20050	20050	20050	20050	0
16	20250116	193700	328576830	20050	20050	20050	20050	0
17	20250116	193600	328576830	20050	20050	20050	20050	0
18	20250116	193500	328576830	20050	20050	20050	20050	0
19	20250116	193400	328576830	20050	20050	20050	20050	0
20	20250116	193300	328576830	20050	20050	20050	20050	0
21	20250116	193200	328576830	20050	20050	20050	20050	0
22	20250116	193100	328576830	20050	20050	20050	20050	0
23	20250116	193000	328576830	20050	20050	20050	20050	0
24	20250116	192900	328576830	20050	20050	20050	20050	0
25	20250116	192800	328576830	20050	20050	20050	20050	0
26	20250116	192700	328576830	20050	20050	20050	20050	0
27	20250116	192600	328576830	20050	20050	20050	20050	0
28	20250116	192500	328576830	20050	20050	20050	20050	0
29	20250116	192400	328576830	20050	20050	20050	20050	0
30	20250116	192300	328576830	20050	20050	20050	20050	0
31	20250116	192200	328576830	20050	20050	20050	20050	0
32	20250116	192100	328576830	20050	20050	20050	20050	452
33	20250116	192000	328576830	20050	20050	20050	20050	0
34	20250116	191900	328576830	20050	20050	20050	20050	0
35	20250116	191800	328576830	20050	20050	20050	20050	0
36	20250116	191700	328576830	20050	20050	20050	20050	0
37	20250116	191600	328576830	20050	20050	20050	20050	0
38	20250116	191500	328576830	20050	20050	20050	20050	0
39	20250116	191400	328576830	20050	20050	20050	20050	0
40	20250116	191300	328576830	20050	20050	20050	20050	0
41	20250116	191200	328576830	20050	20050	20050	20050	0
42	20250116	191100	328576830	20050	20050	20050	20050	0
43	20250116	191000	328576830	20050	20050	20050	20050	0
44	20250116	190900	328576830	20050	20050	20050	20050	0
45	20250116	190800	328576830	20050	20050	20050	20050	0
46	20250116	190700	328576830	20050	20050	20050	20050	0
47	20250116	190600	328576830	20050	20050	20050	20050	0
48	20250116	190500	328576830	20050	20050	20050	20050	0
49	20250116	190400	328576830	20050	20050	20050	20050	0
50	20250116	190300	328576830	20050	20050	20050	20050	0
51	20250116	190200	328576830	20050	20050	20050	20050	0
52	20250116	190100	328576830	20050	20050	20050	20050	0
53	20250116	190000	328576830	20050	20050	20050	20050	0
54	20250116	185900	328576830	20050	20050	20050	20050	0
55	20250116	185800	328576830	20050	20050	20050	20050	0
56	20250116	185700	328576830	20050	20050	20050	20050	0
57	20250116	185600	328576830	20050	20050	20050	20050	0
58	20250116	185500	328576830	20050	20050	20050	20050	0
59	20250116	185400	328576830	20050	20050	20050	20050	0
60	20250116	185300	328576830	20050	20050	20050	20050	0
61	20250116	185200	328576830	20050	20050	20050	20050	0
62	20250116	185100	328576830	20050	20050	20050	20050	452
63	20250116	185000	328576830	20050	20050	20050	20050	0
64	20250116	184900	328576830	20050	20050	20050	20050	0
65	20250116	184800	328576830	20050	20050	20050	20050	0
66	20250116	184700	328576830	20050	20050	20050	20050	0
67	20250116	184600	328576830	20050	20050	20050	20050	0
68	20250116	184500	328576830	20050	20050	20050	20050	0
69	20250116	184400	328576830	20050	20050	20050	20050	0
70	20250116	184300	328576830	20050	20050	20050	20050	0
71	20250116	184200	328576830	20050	20050	20050	20050	0
72	20250116	184100	328576830	20050	20050	20050	20050	0
73	20250116	184000	328576830	20050	20050	20050	20050	0
74	20250116	183900	328576830	20050	20050	20050	20050	0
75	20250116	183800	328576830	20050	20050	20050	20050	0
76	20250116	183700	328576830	20050	20050	20050	20050	0
77	20250116	183600	328576830	20050	20050	20050	20050	0
78	20250116	183500	328576830	20050	20050	20050	20050	0
79	20250116	183400	328576830	20050	20050	20050	20050	0
80	20250116	183300	328576830	20050	20050	20050	20050	0
81	20250116	183200	328576830	20050	20050	20050	20050	0
82	20250116	183100	328576830	20050	20050	20050	20050	0
83	20250116	183000	328576830	20050	20050	20050	20050	0
84	20250116	182900	328576830	20050	20050	20050	20050	0
85	20250116	182800	328576830	20050	20050	20050	20050	0
86	20250116	182700	328576830	20050	20050	20050	20050	0
87	20250116	182600	328576830	20050	20050	20050	20050	0
88	20250116	182500	328576830	20050	20050	20050	20050	0
89	20250116	182400	328576830	20050	20050	20050	20050	0
90	20250116	182300	328576830	20050	20050	20050	20050	0
91	20250116	182200	328576830	20050	20050	20050	20050	0
92	20250116	182100	328576830	20050	20050	20050	20050	452
93	20250116	182000	328576830	20050	20050	20050	20050	0
94	20250116	181900	328576830	20050	20050	20050	20050	0
95	20250116	181800	328576830	20050	20050	20050	20050	0
96	20250116	181700	328576830	20050	20050	20050	20050	0
97	20250116	181600	328576830	20050	20050	20050	20050	0
98	20250116	181500	328576830	20050	20050	20050	20050	0
99	20250116	181400	328576830	20050	20050	20050	20050	0
100	20250116	181300	328576830	20050	20050	20050	20050	0
101	20250116	181200	328576830	20050	20050	20050	20050	0
102	20250116	181100	328576830	20050	20050	20050	20050	0
103	20250116	181000	328576830	20050	20050	20050	20050	0
104	20250116	180900	328576830	20050	20050	20050	20050	0
105	20250116	180800	328576830	20050	20050	20050	20050	0
106	20250116	180700	328576830	20050	20050	20050	20050	0
107	20250116	180600	328576830	20050	20050	20050	20050	0
108	20250116	180500	328576830	20050	20050	20050	20050	0
109	20250116	180400	328576830	20050	20050	20050	20050	0
110	20250116	180300	328576830	20050	20050	20050	20050	0
111	20250116	180200	328576830	20050	20050	20050	20050	0
112	20250116	180100	328576830	20050	20050	20050	20050	0
113	20250116	180000	328576830	20050	20050	20050	20050	0
114	20250116	175900	328576830	20050	20050	20050	20050	0
115	20250116	175800	328576830	20050	20050	20050	20050	0
116	20250116	175700	328576830	20050	20050	20050	20050	0
117	20250116	175600	328576830	20050	20050	20050	20050	0
118	20250116	175500	328576830	20050	20050	20050	20050	0
119	20250116	175400	328576830	20050	20050	20050	20050	0
120	20250116	175300	328576830	20050	20050	20050	20050	0
121	20250116	175200	328576830	20050	20050	20050	20050	0
122	20250116	175100	328576830	20050	20050	20050	20050	452
123	20250116	175000	328576830	20050	20050	20050	20050	0
124	20250116	174900	328576830	20050	20050	20050	20050	0
125	20250116	174800	328576830	20050	20050	20050	20050	0
126	20250116	174700	328576830	20050	20050	20050	20050	0
127	20250116	174600	328576830	20050	20050	20050	20050	0
128	20250116	174500	328576830	20050	20050	20050	20050	0
129	20250116	174400	328576830	20050	20050	20050	20050	0
130	20250116	174300	328576830	20050	20050	20050	20050	0
131	20250116	174200	328576830	20050	20050	20050	20050	0
132	20250116	174100	328576830	20050	20050	20050	20050	0
133	20250116	174000	328576830	20050	20050	20050	20050	0
134	20250116	173900	328576830	20050	20050	20050	20050	0
135	20250116	173800	328576830	20050	20050	20050	20050	0
136	20250116	173700	328576830	20050	20050	20050	20050	0
137	20250116	173600	328576830	20050	20050	20050	20050	0
138	20250116	173500	328576830	20050	20050	20050	20050	0
139	20250116	173400	328576830	20050	20050	20050	20050	0
140	20250116	173300	328576830	20050	20050	20050	20050	0
141	20250116	173200	328576830	20050	20050	20050	20050	0
142	20250116	173100	328576830	20050	20050	20050	20050	0
143	20250116	173000	328576830	20050	20050	20050	20050	0
144	20250116	172900	328576830	20050	20050	20050	20050	0
145	20250116	172800	328576830	20050	20050	20050	20050	0
146	20250116	172700	328576830	20050	20050	20050	20050	0
147	20250116	172600	328576830	20050	20050	20050	20050	0
148	20250116	172500	328576830	20050	20050	20050	20050	0
149	20250116	172400	328576830	20050	20050	20050	20050	0
150	20250116	172300	328576830	20050	20050	20050	20050	0
151	20250116	172200	328576830	20050	20050	20050	20050	0
152	20250116	172100	328576830	20050	20050	20050	20050	452
153	20250116	172000	328576830	20050	20050	20050	20050	0
154	20250116	171900	328576830	20050	20050	20050	20050	0
155	20250116	171800	328576830	20050	20050	20050	20050	0
156	20250116	171700	328576830	20050	20050	20050	20050	0
157	20250116	171600	328576830	20050	20050	20050	20050	0
158	20250116	171500	328576830	20050	20050	20050	20050	0
159	20250116	171400	328576830	20050	20050	20050	20050	0
160	20250116	171300	328576830	20050	20050	20050	20050	0
161	20250116	171200	328576830	20050	20050	20050	20050	0
162	20250116	171100	328576830	20050	20050	20050	20050	0
163	20250116	171000	328576830	20050	20050	20050	20050	0
164	20250116	170900	328576830	20050	20050	20050	20050	0
165	20250116	170800	328576830	20050	20050	20050	20050	0
166	20250116	170700	328576830	20050	20050	20050	20050	0
167	20250116	170600	328576830	20050	20050	20050	20050	0
168	20250116	170500	328576830	20050	20050	20050	20050	0
169	20250116	170400	328576830	20050	20050	20050	20050	0
170	20250116	170300	328576830	20050	20050	20050	20050	0
171	20250116	170200	328576830	20050	20050	20050	20050	0
172	20250116	170100	328576830	20050	20050	20050	20050	0
173	20250116	170000	328576830	20050	20050	20050	20050	0
174	20250116	165900	328576830	20050	20050	20050	20050	0
175	20250116	165800	328576830	20050	20050	20050	20050	0
176	20250116	165700	328576830	20050	20050	20050	20050	0
177	20250116	165600	328576830	20050	20050	20050	20050	0
178	20250116	165500	328576830	20050	20050	20050	20050	0
179	20250116	165400	328576830	20050	20050	20050	20050	0
180	20250116	165300	328576830	20050	20050	20050	20050	0
181	20250116	165200	328576830	20050	20050	20050	20050	0
182	20250116	165100	328576830	20050	20050	20050	20050	452
183	20250116	165000	328576830	20050	20050	20050	20050	0
184	20250116	164900	328576830	20050	20050	20050	20050	0
185	20250116	164800	328576830	20050	20050	20050	20050	0
186	20250116	164700	328576830	20050	20050	20050	20050	0
187	20250116	164600	328576830	20050	20050	20050	20050	0
188	20250116	164500	328576830	20050	20050	20050	20050	0
189	20250116	164400	328576830	20050	20050	20050	20050	0
190	20250116	164300	328576830	20050	20050	20050	20050	0
191	20250116	164200	328576830	20050	20050	20050	20050	0
192	20250116	164100	328576830	20050	20050	20050	20050	0
193	20250116	164000	328576830	20050	20050	20050	20050	0
194	20250116	163900	328576830	20050	20050	20050	20050	0
195	20250116	163800	328576830	20050	20050	20050	20050	0
196	20250116	163700	328576830	20050	20050	20050	20050	0
197	20250116	163600	328576830	20050	20050	20050	20050	0
198	20250116	163500	328576830	20050	20050	20050	20050	0
199	20250116	163400	328576830	20050	20050	20050	20050	0
200	20250116	163300	328576830	20050	20050	20050	20050	0
201	20250116	163200	328576830	20050	20050	20050	20050	0
202	20250116	163100	328576830	20050	20050	20050	20050	0
203	20250116	163000	328576830	20050	20050	20050	20050	0
204	20250116	162900	328576830	20050	20050	20050	20050	0
205	20250116	162800	328576830	20050	20050	20050	20050	0
206	20250116	162700	328576830	20050	20050	20050	20050	0
207	20250116	162600	328576830	20050	20050	20050	20050	0
208	20250116	162500	328576830	20050	20050	20050	20050	0
209	20250116	162400	328576830	20050	20050	20050	20050	0
210	20250116	162300	328576830	20050	20050	20050	20050	0
211	20250116	162200	328576830	20050	20050	20050	20050	0
212	20250116	162100	328576830	20050	20050	20050	20050	452
213	20250116	162000	328576830	20050	20050	20050	20050	0
214	20250116	161900	328576830	20050	20050	20050	20050	0
215	20250116	161800	328576830	20050	20050	20050	20050	0
216	20250116	161700	328576830	20050	20050	20050	20050	0
217	20250116	161600	328576830	20050	20050	20050	20050	0
218	20250116	161500	328576830	20050	20050	20050	20050	0
219	20250116	161400	328576830	20050	20050	20050	20050	0
220	20250116	161300	328576830	20050	20050	20050	20050	0
221	20250116	161200	328576830	20050	20050	20050	20050	0
222	20250116	161100	328576830	20050	20050	20050	20050	0
223	20250116	161000	328576830	20050	20050	20050	20050	0
224	20250116	160900	328576830	20050	20050	20050	20050	0
225	20250116	160800	328576830	20050	20050	20050	20050	0
226	20250116	160700	328576830	20050	20050	20050	20050	0
227	20250116	160600	328576830	20050	20050	20050	20050	0
228	20250116	160500	328576830	20050	20050	20050	20050	0
229	20250116	160400	328576830	20050	20050	20050	20050	0
230	20250116	160300	328576830	20050	20050	20050	20050	0
231	20250116	160200	328576830	20050	20050	20050	20050	0
232	20250116	160100	328576830	20050	20050	20050	20050	0
233	20250116	160000	328576830	20050	20050	20050	20050	0
234	20250116	155900	328576830	20050	20050	20050	20050	0
235	20250116	155800	328576830	20050	20050	20050	20050	0
236	20250116	155700	328576830	20050	20050	20050	20050	0
237	20250116	155600	328576830	20050	20050	20050	20050	0
238	20250116	155500	328576830	20050	20050	20050	20050	0
239	20250116	155400	328576830	20050	20050	20050	20050	0
240	20250116	155300	328576830	20050	20050	20050	20050	0
241	20250116	155200	328576830	20050	20050	20050	20050	0
242	20250116	155100	328576830	20050	20050	20050	20050	452
243	20250116	155000	328576830	20050	20050	20050	20050	0
244	20250116	154900	328576830	20050	20050	20050	20050	0
245	20250116	154800	328576830	20050	20050	20050	20050	0
246	20250116	154700	328576830	20050	20050	20050	20050	0
247	20250116	154600	328576830	20050	20050	20050	20050	0
248	20250116	154500	328576830	20050	20050	20050	20050	0
249	20250116	154400	328576830	20050	20050	20050	20050	0
250	20250116	154300	328576830	20050	20050	20050	20050	0
251	20250116	154200	328576830	20050	20050	20050	20050	0
252	20250116	154100	328576830	20050	20050	20050	20050	0
253	20250116	154000	328576830	20050	20050	20050	20050	0
254	20250116	153900	328576830	20050	20050	20050	20050	0
255	20250116	153800	328576830	20050	20050	20050	20050	0
256	20250116	153700	328576830	20050	20050	20050	20050	0
257	20250116	153600	328576830	20050	20050	20050	20050	0
258	20250116	153500	328576830	20050	20050	20050	20050	0
259	20250116	153400	328576830	20050	20050	20050	20050	0
260	20250116	153300	328576830	20050	20050	20050	20050	0
261	20250116	153200	328576830	20050	20050	20050	20050	0
262	20250116	153100	328576830	20050	20050	20050	20050	0
263	20250116	153000	328576830	20050	20050	20050	20050	452
264	20250116	152900	319514230	20050	20050	20050	20050	0
265	20250116	152800	319514230	20050	20050	20050	20050	0
266	20250116	152700	319514230	20050	20050	20050	20050	0
267	20250116	152600	319514230	20050	20050	20050	20050	0
268	20250116	152500	319514230	20050	20050	20050	20050	0
269	20250116	152400	319514230	20050	20050	20050	20050	0
270	20250116	152300	319514230	20050	20050	20050	20050	0
271	20250116	152200	319514230	20050	20050	20050	20050	0
272	20250116	152100	319514230	20050	20050	20050	20050	0
273	20250116	152000	319514230	20050	20050	20050	20050	0
274	20250116	151900	319514230	20050	20050	20050	20050	6
275	20250116	151800	319393930	20000	20000	20000	20000	151
276	20250116	151700	316373930	20050	20050	20050	20050	0
277	20250116	151600	316373930	20050	19970	20050	19970	156
278	20250116	151500	313254830	19950	19950	19950	19950	2
279	20250116	151400	313214930	19950	19950	19950	19950	196
280	20250116	151300	309304730	19950	19950	19950	19950	8
281	20250116	151200	309145130	19960	19960	19960	19960	3
282	20250116	151100	309085250	19970	19970	19970	19970	0
283	20250116	151000	309085250	19970	19970	19970	19970	1
284	20250116	150900	309065280	19970	19970	19970	19970	314
285	20250116	150800	302794700	19980	19980	19980	19980	133
286	20250116	150700	300137360	19990	19990	19990	19990	5
287	20250116	150600	300037410	19980	19980	19980	19980	0
288	20250116	150500	300037410	19980	19980	19980	19980	0
289	20250116	150400	300037410	19980	19980	19980	19980	0
290	20250116	150300	300037410	19980	19990	19990	19980	71
291	20250116	150200	298618780	19990	19990	19990	19990	0
292	20250116	150100	298618780	19990	19990	19990	19990	0
293	20250116	150000	298618780	19990	19990	19990	19990	1
294	20250116	145900	298598790	19990	19990	19990	19990	22
295	20250116	145800	298159010	19990	19990	19990	19990	0
296	20250116	145700	298159010	19990	19990	19990	19990	0
297	20250116	145600	298159010	19990	20050	20050	19990	384
298	20250116	145500	290482250	20050	19990	20050	19990	101
299	20250116	145400	288460860	19990	19990	19990	19990	0
300	20250116	145300	288460860	19990	19990	19990	19990	126
301	20250116	145200	285942120	19990	20000	20000	19990	4
302	20250116	145100	285862140	20050	20050	20050	20050	0
303	20250116	145000	285862140	20050	20050	20050	20050	0
304	20250116	144900	285862140	20050	20050	20050	20050	0
305	20250116	144800	285862140	20050	20000	20050	20000	21
306	20250116	144700	285442090	19990	19990	19990	19990	105
307	20250116	144600	283343140	19990	19990	19990	19990	0
308	20250116	144500	283343140	19990	20000	20000	19990	127
309	20250116	144400	280804400	20050	20050	20050	20050	0
310	20250116	144300	280804400	20050	20050	20050	20050	1
311	20250116	144200	280784350	20000	19950	20000	19950	339
312	20250116	144100	274020200	19950	19930	19950	19930	20
313	20250116	144000	273621400	19930	19980	19980	19930	604
314	20250116	143900	261568940	19970	19970	19970	19970	0
315	20250116	143800	261568940	19970	19970	19970	19970	26
316	20250116	143700	261049720	19960	19960	19960	19960	6
317	20250116	143600	260929960	19970	19970	19970	19970	0
318	20250116	143500	260929960	19970	19990	19990	19970	316
319	20250116	143400	254617480	19980	19980	19980	19980	0
320	20250116	143300	254617480	19980	19980	19980	19980	0
321	20250116	143200	254617480	19980	19980	19980	19980	0
322	20250116	143100	254617480	19980	19980	19980	19980	0
323	20250116	143000	254617480	19980	19990	19990	19980	1000
324	20250116	142900	234633740	19990	19990	19990	19990	5
325	20250116	142800	234533790	20050	20050	20050	20050	0
326	20250116	142700	234533790	20050	20000	20050	20000	10
327	20250116	142600	234333740	20000	20000	20000	20000	0
328	20250116	142500	234333740	20000	20000	20000	20000	12
329	20250116	142400	234093740	19990	19990	19990	19990	0
330	20250116	142300	234093740	19990	19990	19990	19990	0
331	20250116	142200	234093740	19990	19990	19990	19990	0
332	20250116	142100	234093740	19990	19990	19990	19990	0
333	20250116	142000	234093740	19990	19990	19990	19990	0
334	20250116	141900	234093740	19990	20000	20000	19990	144
335	20250116	141800	231215170	19990	19990	19990	19990	0
336	20250116	141700	231215170	19990	19990	19990	19990	0
337	20250116	141600	231215170	19990	19990	19990	19990	0
338	20250116	141500	231215170	19990	19990	19990	19990	0
339	20250116	141400	231215170	19990	19990	19990	19990	0
340	20250116	141300	231215170	19990	19990	19990	19990	0
341	20250116	141200	231215170	19990	19990	19990	19990	0
342	20250116	141100	231215170	19990	20050	20050	19990	30
343	20250116	141000	230614270	20000	20000	20000	20000	0
344	20250116	140900	230614270	20000	20000	20000	20000	99
345	20250116	140800	228634270	20050	20050	20050	20050	0
346	20250116	140700	228634270	20050	20050	20050	20050	1
347	20250116	140600	228614220	20050	20050	20050	20050	0
348	20250116	140500	228614220	20050	20050	20050	20050	0
349	20250116	140400	228614220	20050	20050	20050	20050	0
350	20250116	140300	228614220	20050	20050	20050	20050	0
351	20250116	140200	228614220	20050	20050	20050	20050	30
352	20250116	140100	228012720	20050	20050	20050	20050	4
353	20250116	140000	227932520	20000	20000	20000	20000	0
354	20250116	135900	227932520	20000	20000	20000	20000	59
355	20250116	135800	226752520	20000	20000	20000	20000	160
356	20250116	135700	223552520	20000	20000	20000	20000	0
357	20250116	135600	223552520	20000	20000	20000	20000	2
358	20250116	135500	223512520	20000	20000	20000	20000	0
359	20250116	135400	223512520	20000	20000	20000	20000	0
360	20250116	135300	223512520	20000	20000	20000	20000	60
361	20250116	135200	222312520	20000	20000	20000	20000	0
362	20250116	135100	222312520	20000	20000	20000	20000	0
363	20250116	135000	222312520	20000	20000	20000	20000	1
364	20250116	134900	222292520	19990	19990	19990	19990	0
365	20250116	134800	222292520	19990	19990	19990	19990	50
366	20250116	134700	221293020	19990	19990	19990	19990	0
367	20250116	134600	221293020	19990	19990	19990	19990	0
368	20250116	134500	221293020	19990	19990	19990	19990	0
369	20250116	134400	221293020	19990	19990	19990	19990	60
370	20250116	134300	220093620	20000	20000	20000	20000	0
371	20250116	134200	220093620	20000	20000	20000	20000	50
372	20250116	134100	219093620	19990	19990	19990	19990	100
373	20250116	134000	217094620	19990	19990	19990	19990	50
374	20250116	133900	216095120	19990	19990	19990	19990	1
375	20250116	133800	216075130	19990	19990	19990	19990	50
376	20250116	133700	215075630	20000	20000	20000	20000	0
377	20250116	133600	215075630	20000	20000	20000	20000	0
378	20250116	133500	215075630	20000	20000	20000	20000	0
379	20250116	133400	215075630	20000	20000	20000	20000	100
380	20250116	133300	213075630	20000	20000	20000	20000	0
381	20250116	133200	213075630	20000	20000	20000	20000	0
382	20250116	133100	213075630	20000	20000	20000	20000	0
383	20250116	133000	213075630	20000	20000	20000	20000	10
384	20250116	132900	212875630	20000	20000	20000	20000	0
385	20250116	132800	212875630	20000	20000	20000	20000	4
386	20250116	132700	212795630	19990	19990	19990	19990	0
387	20250116	132600	212795630	19990	19990	19990	19990	0
388	20250116	132500	212795630	19990	19990	19990	19990	0
389	20250116	132400	212795630	19990	19990	19990	19990	0
390	20250116	132300	212795630	19990	19990	19990	19990	0
391	20250116	132200	212795630	19990	19990	19990	19990	0
392	20250116	132100	212795630	19990	19990	19990	19990	0
393	20250116	132000	212795630	19990	19990	19990	19990	0
394	20250116	131900	212795630	19990	19990	19990	19990	0
395	20250116	131800	212795630	19990	19990	19990	19990	0
396	20250116	131700	212795630	19990	19990	19990	19990	0
397	20250116	131600	212795630	19990	19990	19990	19990	0
398	20250116	131500	212795630	19990	19990	19990	19990	50
399	20250116	131400	211796130	19990	19990	19990	19990	0
400	20250116	131300	211796130	19990	19990	19990	19990	0
401	20250116	131200	211796130	19990	19990	19990	19990	0
402	20250116	131100	211796130	19990	19990	19990	19990	0
403	20250116	131000	211796130	19990	20000	20000	19990	78
404	20250116	130900	210236630	20000	20000	20000	20000	0
405	20250116	130800	210236630	20000	20000	20000	20000	22
406	20250116	130700	209796630	20000	20000	20000	20000	0
407	20250116	130600	209796630	20000	20000	20000	20000	89
408	20250116	130500	208016630	20000	20000	20000	20000	2
409	20250116	130400	207976630	20000	20000	20000	20000	0
410	20250116	130300	207976630	20000	20000	20000	20000	0
411	20250116	130200	207976630	20000	20000	20000	20000	0
412	20250116	130100	207976630	20000	20000	20000	20000	1
413	20250116	130000	207956630	19990	19990	19990	19990	0
414	20250116	125900	207956630	19990	19990	19990	19990	305
415	20250116	125800	201859680	20000	20000	20000	20000	0
416	20250116	125700	201859680	20000	20000	20000	20000	0
417	20250116	125600	201859680	20000	20000	20000	20000	0
418	20250116	125500	201859680	20000	20000	20000	20000	0
419	20250116	125400	201859680	20000	20000	20000	20000	0
420	20250116	125300	201859680	20000	20000	20000	20000	0
421	20250116	125200	201859680	20000	20000	20000	20000	0
422	20250116	125100	201859680	20000	20000	20000	20000	0
423	20250116	125000	201859680	20000	20000	20000	20000	0
424	20250116	124900	201859680	20000	20000	20000	20000	12
425	20250116	124800	201619680	20000	20000	20000	20000	0
426	20250116	124700	201619680	20000	20000	20000	20000	0
427	20250116	124600	201619680	20000	20000	20000	20000	0
428	20250116	124500	201619680	20000	20000	20000	20000	0
429	20250116	124400	201619680	20000	20000	20000	20000	0
430	20250116	124300	201619680	20000	20000	20000	20000	25
431	20250116	124200	201119680	20000	20000	20000	20000	0
432	20250116	124100	201119680	20000	20000	20000	20000	0
433	20250116	124000	201119680	20000	20000	20000	20000	0
434	20250116	123900	201119680	20000	20000	20000	20000	0
435	20250116	123800	201119680	20000	20000	20000	20000	0
436	20250116	123700	201119680	20000	20000	20000	20000	0
437	20250116	123600	201119680	20000	20000	20000	20000	0
438	20250116	123500	201119680	20000	20000	20000	20000	0
439	20250116	123400	201119680	20000	20000	20000	20000	0
440	20250116	123300	201119680	20000	20000	20000	20000	0
441	20250116	123200	201119680	20000	20000	20000	20000	0
442	20250116	123100	201119680	20000	20000	20000	20000	8
443	20250116	123000	200959680	20000	20000	20000	20000	10
444	20250116	122900	200759680	20000	20000	20000	20000	0
445	20250116	122800	200759680	20000	20000	20000	20000	0
446	20250116	122700	200759680	20000	20000	20000	20000	0
447	20250116	122600	200759680	20000	20050	20050	20000	71
448	20250116	122500	199339480	20000	20000	20000	20000	0
449	20250116	122400	199339480	20000	20000	20000	20000	0
450	20250116	122300	199339480	20000	20000	20000	20000	196
451	20250116	122200	195419480	20050	20050	20050	20050	0
452	20250116	122100	195419480	20050	20050	20050	20050	0
453	20250116	122000	195419480	20050	20050	20050	20050	90
454	20250116	121900	193614980	20050	20050	20050	20050	0
455	20250116	121800	193614980	20050	20050	20050	20050	0
456	20250116	121700	193614980	20050	20100	20100	20050	224
457	20250116	121600	189123530	20100	20100	20100	20100	1
458	20250116	121500	189103430	20050	20050	20050	20050	0
459	20250116	121400	189103430	20050	20050	20050	20050	0
460	20250116	121300	189103430	20050	20050	20050	20050	0
461	20250116	121200	189103430	20050	20050	20050	20050	0
462	20250116	121100	189103430	20050	20050	20050	20050	0
463	20250116	121000	189103430	20050	20050	20050	20050	0
464	20250116	120900	189103430	20050	20050	20050	20050	239
465	20250116	120800	184311480	20050	20050	20050	20050	0
466	20250116	120700	184311480	20050	20050	20050	20050	2
467	20250116	120600	184271380	20000	20000	20000	20000	0
468	20250116	120500	184271380	20000	20000	20000	20000	0
469	20250116	120400	184271380	20000	20000	20000	20000	0
470	20250116	120300	184271380	20000	20000	20000	20000	0
471	20250116	120200	184271380	20000	20000	20000	20000	0
472	20250116	120100	184271380	20000	20000	20000	20000	0
473	20250116	120000	184271380	20000	20000	20000	20000	0
474	20250116	115900	184271380	20000	20000	20000	20000	0
475	20250116	115800	184271380	20000	20000	20000	20000	9
476	20250116	115700	184091380	20000	20000	20000	20000	100
477	20250116	115600	182091380	20000	20000	20000	20000	0
478	20250116	115500	182091380	20000	20000	20000	20000	1
479	20250116	115400	182071380	20050	20050	20050	20050	0
480	20250116	115300	182071380	20050	20050	20050	20050	0
481	20250116	115200	182071380	20050	20050	20050	20050	0
482	20250116	115100	182071380	20050	20050	20050	20050	7
483	20250116	115000	181931030	20050	20050	20050	20050	0
484	20250116	114900	181931030	20050	20050	20050	20050	0
485	20250116	114800	181931030	20050	20050	20050	20050	1
486	20250116	114700	181910980	20050	20050	20050	20050	0
487	20250116	114600	181910980	20050	20050	20050	20050	0
488	20250116	114500	181910980	20050	20050	20050	20050	0
489	20250116	114400	181910980	20050	20050	20050	20050	0
490	20250116	114300	181910980	20050	20050	20050	20050	0
491	20250116	114200	181910980	20050	20050	20050	20050	5
492	20250116	114100	181810730	20050	20050	20050	20050	0
493	20250116	114000	181810730	20050	20050	20050	20050	0
494	20250116	113900	181810730	20050	20050	20050	20050	0
495	20250116	113800	181810730	20050	20050	20050	20050	0
496	20250116	113700	181810730	20050	20050	20050	20050	1
497	20250116	113600	181790680	20050	20050	20050	20050	0
498	20250116	113500	181790680	20050	20050	20050	20050	0
499	20250116	113400	181790680	20050	19990	20050	19990	376
500	20250116	113300	174259320	19990	19990	19990	19990	0
501	20250116	113200	174259320	19990	19990	19990	19990	55
502	20250116	113100	173159870	19990	19990	19990	19990	0
503	20250116	113000	173159870	19990	19990	19990	19990	225
504	20250116	112900	168662120	20000	20000	20000	20000	0
505	20250116	112800	168662120	20000	20000	20000	20000	0
506	20250116	112700	168662120	20000	20000	20000	20000	5
507	20250116	112600	168562120	20050	20050	20050	20050	0
508	20250116	112500	168562120	20050	20050	20050	20050	0
509	20250116	112400	168562120	20050	20050	20050	20050	1
510	20250116	112300	168542070	19980	19980	19980	19980	0
511	20250116	112200	168542070	19980	19990	19990	19980	200
512	20250116	112100	164546060	19990	19990	19990	19990	0
513	20250116	112000	164546060	19990	19990	19990	19990	0
514	20250116	111900	164546060	19990	19990	19990	19990	0
515	20250116	111800	164546060	19990	20000	20000	19990	50
516	20250116	111700	163546470	20000	20000	20000	20000	600
517	20250116	111600	151546470	20000	20000	20000	20000	0
518	20250116	111500	151546470	20000	20000	20000	20000	1
519	20250116	111400	151526470	20000	20000	20000	20000	0
520	20250116	111300	151526470	20000	20000	20000	20000	0
521	20250116	111200	151526470	20000	20000	20000	20000	0
522	20250116	111100	151526470	20000	20000	20000	20000	0
523	20250116	111000	151526470	20000	20000	20000	20000	0
524	20250116	110900	151526470	20000	20000	20000	20000	9
525	20250116	110800	151346470	20050	20050	20050	20050	2
526	20250116	110700	151306370	20050	20050	20050	20050	0
527	20250116	110600	151306370	20050	20050	20050	20050	11
528	20250116	110500	151085820	20050	20050	20050	20050	0
529	20250116	110400	151085820	20050	20050	20050	20050	0
530	20250116	110300	151085820	20050	20050	20050	20050	61
531	20250116	110200	149862770	20050	20050	20050	20050	0
532	20250116	110100	149862770	20050	20050	20050	20050	0
533	20250116	110000	149862770	20050	20050	20050	20050	0
534	20250116	105900	149862770	20050	20050	20050	20050	0
535	20250116	105800	149862770	20050	20050	20050	20050	2
536	20250116	105700	149822670	20050	20000	20050	20000	103
537	20250116	105600	147761820	20000	20000	20000	20000	0
538	20250116	105500	147761820	20000	20000	20000	20000	0
539	20250116	105400	147761820	20000	20000	20000	20000	0
540	20250116	105300	147761820	20000	20000	20000	20000	5
541	20250116	105200	147661820	20100	20100	20100	20100	1
542	20250116	105100	147641720	20000	20100	20100	20000	7
543	20250116	105000	147501220	20050	20050	20050	20050	0
544	20250116	104900	147501220	20050	20050	20050	20050	0
545	20250116	104800	147501220	20050	20050	20050	20050	0
546	20250116	104700	147501220	20050	20050	20050	20050	0
547	20250116	104600	147501220	20050	20050	20050	20050	0
548	20250116	104500	147501220	20050	20050	20050	20050	0
549	20250116	104400	147501220	20050	20050	20050	20050	0
550	20250116	104300	147501220	20050	20050	20050	20050	0
551	20250116	104200	147501220	20050	20050	20050	20050	0
552	20250116	104100	147501220	20050	20050	20050	20050	0
553	20250116	104000	147501220	20050	20050	20050	20050	0
554	20250116	103900	147501220	20050	20050	20050	20050	0
555	20250116	103800	147501220	20050	20050	20050	20050	25
556	20250116	103700	146999970	20050	20050	20050	20050	0
557	20250116	103600	146999970	20050	20050	20050	20050	0
558	20250116	103500	146999970	20050	20050	20050	20050	0
559	20250116	103400	146999970	20050	20050	20050	20050	22
560	20250116	103300	146558870	19980	19980	19980	19980	0
561	20250116	103200	146558870	19980	19990	19990	19980	233
562	20250116	103100	141901900	20000	20000	20000	20000	267
563	20250116	103000	136561900	20050	20050	20050	20050	0
564	20250116	102900	136561900	20050	20050	20050	20050	0
565	20250116	102800	136561900	20050	20050	20050	20050	0
566	20250116	102700	136561900	20050	20050	20050	20050	0
567	20250116	102600	136561900	20050	20050	20050	20050	2
568	20250116	102500	136521800	20050	20050	20050	20050	29
569	20250116	102400	135940350	20050	20050	20050	20050	9
570	20250116	102300	135759900	19990	19990	19990	19990	0
571	20250116	102200	135759900	19990	19990	19990	19990	0
572	20250116	102100	135759900	19990	19990	19990	19990	0
573	20250116	102000	135759900	19990	19990	19990	19990	88
574	20250116	101900	134000780	20000	19990	20000	19990	347
575	20250116	101800	127062040	19990	19990	19990	19990	12
576	20250116	101700	126822160	19990	19990	19990	19990	22
577	20250116	101600	126382380	19990	19990	19990	19990	10
578	20250116	101500	126182480	19990	19990	19990	19990	0
579	20250116	101400	126182480	19990	19990	19990	19990	1
580	20250116	101300	126162490	19970	19980	19980	19970	11
581	20250116	101200	125942800	19960	19960	19960	19960	0
582	20250116	101100	125942800	19960	19960	19960	19960	0
583	20250116	101000	125942800	19960	19960	19960	19960	85
584	20250116	100900	124246200	19990	20000	20000	19900	1511
585	20250116	100800	94144400	19970	19970	19970	19970	0
586	20250116	100700	94144400	19970	20000	20000	19970	1000
587	20250116	100600	74148800	20050	20050	20050	20050	1
588	20250116	100500	74128750	20050	20050	20050	20050	0
589	20250116	100400	74128750	20050	20050	20050	20050	1
590	20250116	100300	74108700	20050	20050	20050	20050	0
591	20250116	100200	74108700	20050	20050	20050	20050	1
592	20250116	100100	74088650	20050	20050	20050	20050	104
593	20250116	100000	72003450	20050	20050	20050	20050	0
594	20250116	095900	72003450	20050	20050	20050	20050	161
595	20250116	095800	68775400	20100	20100	20100	20100	5
596	20250116	095700	68674900	20100	20100	20100	20100	0
597	20250116	095600	68674900	20100	20100	20100	20100	0
598	20250116	095500	68674900	20100	20100	20100	20100	62
599	20250116	095400	67428700	20100	20100	20100	20100	22
600	20250116	095300	66986500	20100	20100	20100	20100	0
601	20250116	095200	66986500	20100	20050	20100	20050	53
602	20250116	095100	65921350	20100	20100	20100	20100	0
603	20250116	095000	65921350	20100	20100	20100	20100	160
604	20250116	094900	62705350	20100	20100	20100	20100	0
605	20250116	094800	62705350	20100	20100	20100	20100	2
606	20250116	094700	62665150	20150	20150	20150	20150	138
607	20250116	094600	59884450	20150	20150	20150	20150	0
608	20250116	094500	59884450	20150	20150	20150	20150	0
609	20250116	094400	59884450	20150	20150	20150	20150	6
610	20250116	094300	59763550	20150	20150	20150	20150	1
611	20250116	094200	59743400	20150	20150	20150	20150	3
612	20250116	094100	59682950	20150	20150	20150	20150	24
613	20250116	094000	59199350	20150	20150	20150	20150	1
614	20250116	093900	59179200	20100	20100	20100	20100	0
615	20250116	093800	59179200	20100	20100	20100	20100	0
616	20250116	093700	59179200	20100	20100	20100	20100	1
617	20250116	093600	59159100	20100	20100	20100	20100	149
618	20250116	093500	56164200	20100	20150	20150	20100	82
619	20250116	093400	54515900	20100	20100	20100	20100	0
620	20250116	093300	54515900	20100	20100	20100	20100	51
621	20250116	093200	53490800	20100	20100	20100	20100	40
622	20250116	093100	52686800	20000	20000	20000	20000	0
623	20250116	093000	52686800	20000	20000	20000	20000	1
624	20250116	092900	52666800	20000	20000	20000	20000	0
625	20250116	092800	52666800	20000	20000	20000	20000	0
626	20250116	092700	52666800	20000	20000	20000	20000	0
627	20250116	092600	52666800	20000	20100	20100	20000	500
628	20250116	092500	42633450	20100	20100	20100	20100	36
629	20250116	092400	41909850	20100	20100	20100	20100	10
630	20250116	092300	41708850	20100	20100	20100	20100	51
631	20250116	092200	40683750	20100	20100	20100	20100	301
632	20250116	092100	34633650	20150	20150	20150	20150	88
633	20250116	092000	32860450	20150	20150	20150	20150	0
634	20250116	091900	32860450	20150	20150	20150	20150	19
635	20250116	091800	32477600	20100	20150	20150	20100	253
636	20250116	091700	27387350	20150	20150	20150	20150	41
637	20250116	091600	26561200	20200	20200	20200	20200	2
638	20250116	091500	26520800	20200	20200	20200	20200	0
639	20250116	091400	26520800	20200	20200	20200	20200	0
640	20250116	091300	26520800	20200	20200	20200	20200	48
641	20250116	091200	25551200	20250	20250	20250	20250	5
642	20250116	091100	25449950	20200	20250	20250	20200	51
643	20250116	091000	24419700	20250	20250	20250	20250	0
644	20250116	090900	24419700	20250	20250	20250	20250	121
645	20250116	090800	21969450	20250	20200	20250	20200	441
646	20250116	090700	13052950	20200	20200	20200	20200	0
647	20250116	090600	13052950	20200	20200	20200	20200	2
648	20250116	090500	13012550	20200	20200	20200	20200	30
649	20250116	090400	12406550	20200	20200	20200	20200	20
650	20250116	090300	12002550	20250	20200	20250	20200	13
651	20250116	090200	11739900	20200	20200	20200	20200	245
652	20250116	090100	6790900	20150	20150	20150	20150	3
653	20250116	090000	6730450	20200	20150	20200	20150	334