KissMeData/322180/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	211600	165809030	5060	5060	5060	5060	166
3	20250108	211500	165809030	5060	5060	5060	5060	0
4	20250108	211400	165809030	5060	5060	5060	5060	0
5	20250108	211300	165809030	5060	5060	5060	5060	0
6	20250108	211200	165809030	5060	5060	5060	5060	0
7	20250108	211100	165809030	5060	5060	5060	5060	0
8	20250108	211000	165809030	5060	5060	5060	5060	0
9	20250108	210900	165809030	5060	5060	5060	5060	0
10	20250108	210800	165809030	5060	5060	5060	5060	0
11	20250108	210700	165809030	5060	5060	5060	5060	0
12	20250108	210600	165809030	5060	5060	5060	5060	0
13	20250108	210500	165809030	5060	5060	5060	5060	0
14	20250108	210400	165809030	5060	5060	5060	5060	0
15	20250108	210300	165809030	5060	5060	5060	5060	0
16	20250108	210200	165809030	5060	5060	5060	5060	0
17	20250108	210100	165809030	5060	5060	5060	5060	0
18	20250108	210000	165809030	5060	5060	5060	5060	0
19	20250108	205900	165809030	5060	5060	5060	5060	0
20	20250108	205800	165809030	5060	5060	5060	5060	0
21	20250108	205700	165809030	5060	5060	5060	5060	0
22	20250108	205600	165809030	5060	5060	5060	5060	0
23	20250108	205500	165809030	5060	5060	5060	5060	0
24	20250108	205400	165809030	5060	5060	5060	5060	0
25	20250108	205300	165809030	5060	5060	5060	5060	0
26	20250108	205200	165809030	5060	5060	5060	5060	0
27	20250108	205100	165809030	5060	5060	5060	5060	0
28	20250108	205000	165809030	5060	5060	5060	5060	0
29	20250108	204900	165809030	5060	5060	5060	5060	0
30	20250108	204800	165809030	5060	5060	5060	5060	0
31	20250108	204700	165809030	5060	5060	5060	5060	0
32	20250108	204600	165809030	5060	5060	5060	5060	166
33	20250108	204500	165809030	5060	5060	5060	5060	0
34	20250108	204400	165809030	5060	5060	5060	5060	0
35	20250108	204300	165809030	5060	5060	5060	5060	0
36	20250108	204200	165809030	5060	5060	5060	5060	0
37	20250108	204100	165809030	5060	5060	5060	5060	0
38	20250108	204000	165809030	5060	5060	5060	5060	0
39	20250108	203900	165809030	5060	5060	5060	5060	0
40	20250108	203800	165809030	5060	5060	5060	5060	0
41	20250108	203700	165809030	5060	5060	5060	5060	0
42	20250108	203600	165809030	5060	5060	5060	5060	0
43	20250108	203500	165809030	5060	5060	5060	5060	0
44	20250108	203400	165809030	5060	5060	5060	5060	0
45	20250108	203300	165809030	5060	5060	5060	5060	0
46	20250108	203200	165809030	5060	5060	5060	5060	0
47	20250108	203100	165809030	5060	5060	5060	5060	0
48	20250108	203000	165809030	5060	5060	5060	5060	0
49	20250108	202900	165809030	5060	5060	5060	5060	0
50	20250108	202800	165809030	5060	5060	5060	5060	0
51	20250108	202700	165809030	5060	5060	5060	5060	0
52	20250108	202600	165809030	5060	5060	5060	5060	0
53	20250108	202500	165809030	5060	5060	5060	5060	0
54	20250108	202400	165809030	5060	5060	5060	5060	0
55	20250108	202300	165809030	5060	5060	5060	5060	0
56	20250108	202200	165809030	5060	5060	5060	5060	0
57	20250108	202100	165809030	5060	5060	5060	5060	0
58	20250108	202000	165809030	5060	5060	5060	5060	0
59	20250108	201900	165809030	5060	5060	5060	5060	0
60	20250108	201800	165809030	5060	5060	5060	5060	0
61	20250108	201700	165809030	5060	5060	5060	5060	0
62	20250108	201600	165809030	5060	5060	5060	5060	166
63	20250108	201500	165809030	5060	5060	5060	5060	0
64	20250108	201400	165809030	5060	5060	5060	5060	0
65	20250108	201300	165809030	5060	5060	5060	5060	0
66	20250108	201200	165809030	5060	5060	5060	5060	0
67	20250108	201100	165809030	5060	5060	5060	5060	0
68	20250108	201000	165809030	5060	5060	5060	5060	0
69	20250108	200900	165809030	5060	5060	5060	5060	0
70	20250108	200800	165809030	5060	5060	5060	5060	0
71	20250108	200700	165809030	5060	5060	5060	5060	0
72	20250108	200600	165809030	5060	5060	5060	5060	0
73	20250108	200500	165809030	5060	5060	5060	5060	0
74	20250108	200400	165809030	5060	5060	5060	5060	0
75	20250108	200300	165809030	5060	5060	5060	5060	0
76	20250108	200200	165809030	5060	5060	5060	5060	0
77	20250108	200100	165809030	5060	5060	5060	5060	0
78	20250108	200000	165809030	5060	5060	5060	5060	0
79	20250108	195900	165809030	5060	5060	5060	5060	0
80	20250108	195800	165809030	5060	5060	5060	5060	0
81	20250108	195700	165809030	5060	5060	5060	5060	0
82	20250108	195600	165809030	5060	5060	5060	5060	0
83	20250108	195500	165809030	5060	5060	5060	5060	0
84	20250108	195400	165809030	5060	5060	5060	5060	0
85	20250108	195300	165809030	5060	5060	5060	5060	0
86	20250108	195200	165809030	5060	5060	5060	5060	0
87	20250108	195100	165809030	5060	5060	5060	5060	0
88	20250108	195000	165809030	5060	5060	5060	5060	0
89	20250108	194900	165809030	5060	5060	5060	5060	0
90	20250108	194800	165809030	5060	5060	5060	5060	0
91	20250108	194700	165809030	5060	5060	5060	5060	0
92	20250108	194600	165809030	5060	5060	5060	5060	166
93	20250108	194500	165809030	5060	5060	5060	5060	0
94	20250108	194400	165809030	5060	5060	5060	5060	0
95	20250108	194300	165809030	5060	5060	5060	5060	0
96	20250108	194200	165809030	5060	5060	5060	5060	0
97	20250108	194100	165809030	5060	5060	5060	5060	0
98	20250108	194000	165809030	5060	5060	5060	5060	0
99	20250108	193900	165809030	5060	5060	5060	5060	0
100	20250108	193800	165809030	5060	5060	5060	5060	0
101	20250108	193700	165809030	5060	5060	5060	5060	0
102	20250108	193600	165809030	5060	5060	5060	5060	0
103	20250108	193500	165809030	5060	5060	5060	5060	0
104	20250108	193400	165809030	5060	5060	5060	5060	0
105	20250108	193300	165809030	5060	5060	5060	5060	0
106	20250108	193200	165809030	5060	5060	5060	5060	0
107	20250108	193100	165809030	5060	5060	5060	5060	0
108	20250108	193000	165809030	5060	5060	5060	5060	0
109	20250108	192900	165809030	5060	5060	5060	5060	0
110	20250108	192800	165809030	5060	5060	5060	5060	0
111	20250108	192700	165809030	5060	5060	5060	5060	0
112	20250108	192600	165809030	5060	5060	5060	5060	0
113	20250108	192500	165809030	5060	5060	5060	5060	0
114	20250108	192400	165809030	5060	5060	5060	5060	0
115	20250108	192300	165809030	5060	5060	5060	5060	0
116	20250108	192200	165809030	5060	5060	5060	5060	0
117	20250108	192100	165809030	5060	5060	5060	5060	0
118	20250108	192000	165809030	5060	5060	5060	5060	0
119	20250108	191900	165809030	5060	5060	5060	5060	0
120	20250108	191800	165809030	5060	5060	5060	5060	0
121	20250108	191700	165809030	5060	5060	5060	5060	0
122	20250108	191600	165809030	5060	5060	5060	5060	166
123	20250108	191500	165809030	5060	5060	5060	5060	0
124	20250108	191400	165809030	5060	5060	5060	5060	0
125	20250108	191300	165809030	5060	5060	5060	5060	0
126	20250108	191200	165809030	5060	5060	5060	5060	0
127	20250108	191100	165809030	5060	5060	5060	5060	0
128	20250108	191000	165809030	5060	5060	5060	5060	0
129	20250108	190900	165809030	5060	5060	5060	5060	0
130	20250108	190800	165809030	5060	5060	5060	5060	0
131	20250108	190700	165809030	5060	5060	5060	5060	0
132	20250108	190600	165809030	5060	5060	5060	5060	0
133	20250108	190500	165809030	5060	5060	5060	5060	0
134	20250108	190400	165809030	5060	5060	5060	5060	0
135	20250108	190300	165809030	5060	5060	5060	5060	0
136	20250108	190200	165809030	5060	5060	5060	5060	0
137	20250108	190100	165809030	5060	5060	5060	5060	0
138	20250108	190000	165809030	5060	5060	5060	5060	0
139	20250108	185900	165809030	5060	5060	5060	5060	0
140	20250108	185800	165809030	5060	5060	5060	5060	0
141	20250108	185700	165809030	5060	5060	5060	5060	0
142	20250108	185600	165809030	5060	5060	5060	5060	0
143	20250108	185500	165809030	5060	5060	5060	5060	0
144	20250108	185400	165809030	5060	5060	5060	5060	0
145	20250108	185300	165809030	5060	5060	5060	5060	0
146	20250108	185200	165809030	5060	5060	5060	5060	0
147	20250108	185100	165809030	5060	5060	5060	5060	0
148	20250108	185000	165809030	5060	5060	5060	5060	0
149	20250108	184900	165809030	5060	5060	5060	5060	0
150	20250108	184800	165809030	5060	5060	5060	5060	0
151	20250108	184700	165809030	5060	5060	5060	5060	0
152	20250108	184600	165809030	5060	5060	5060	5060	166
153	20250108	184500	165809030	5060	5060	5060	5060	0
154	20250108	184400	165809030	5060	5060	5060	5060	0
155	20250108	184300	165809030	5060	5060	5060	5060	0
156	20250108	184200	165809030	5060	5060	5060	5060	0
157	20250108	184100	165809030	5060	5060	5060	5060	0
158	20250108	184000	165809030	5060	5060	5060	5060	0
159	20250108	183900	165809030	5060	5060	5060	5060	0
160	20250108	183800	165809030	5060	5060	5060	5060	0
161	20250108	183700	165809030	5060	5060	5060	5060	0
162	20250108	183600	165809030	5060	5060	5060	5060	0
163	20250108	183500	165809030	5060	5060	5060	5060	0
164	20250108	183400	165809030	5060	5060	5060	5060	0
165	20250108	183300	165809030	5060	5060	5060	5060	0
166	20250108	183200	165809030	5060	5060	5060	5060	0
167	20250108	183100	165809030	5060	5060	5060	5060	0
168	20250108	183000	165809030	5060	5060	5060	5060	0
169	20250108	182900	165809030	5060	5060	5060	5060	0
170	20250108	182800	165809030	5060	5060	5060	5060	0
171	20250108	182700	165809030	5060	5060	5060	5060	0
172	20250108	182600	165809030	5060	5060	5060	5060	0
173	20250108	182500	165809030	5060	5060	5060	5060	0
174	20250108	182400	165809030	5060	5060	5060	5060	0
175	20250108	182300	165809030	5060	5060	5060	5060	0
176	20250108	182200	165809030	5060	5060	5060	5060	0
177	20250108	182100	165809030	5060	5060	5060	5060	0
178	20250108	182000	165809030	5060	5060	5060	5060	0
179	20250108	181900	165809030	5060	5060	5060	5060	0
180	20250108	181800	165809030	5060	5060	5060	5060	0
181	20250108	181700	165809030	5060	5060	5060	5060	0
182	20250108	181600	165809030	5060	5060	5060	5060	166
183	20250108	181500	165809030	5060	5060	5060	5060	0
184	20250108	181400	165809030	5060	5060	5060	5060	0
185	20250108	181300	165809030	5060	5060	5060	5060	0
186	20250108	181200	165809030	5060	5060	5060	5060	0
187	20250108	181100	165809030	5060	5060	5060	5060	0
188	20250108	181000	165809030	5060	5060	5060	5060	0
189	20250108	180900	165809030	5060	5060	5060	5060	0
190	20250108	180800	165809030	5060	5060	5060	5060	0
191	20250108	180700	165809030	5060	5060	5060	5060	0
192	20250108	180600	165809030	5060	5060	5060	5060	0
193	20250108	180500	165809030	5060	5060	5060	5060	0
194	20250108	180400	165809030	5060	5060	5060	5060	0
195	20250108	180300	165809030	5060	5060	5060	5060	0
196	20250108	180200	165809030	5060	5060	5060	5060	0
197	20250108	180100	165809030	5060	5060	5060	5060	0
198	20250108	180000	165809030	5060	5060	5060	5060	0
199	20250108	175900	165809030	5060	5060	5060	5060	0
200	20250108	175800	165809030	5060	5060	5060	5060	0
201	20250108	175700	165809030	5060	5060	5060	5060	0
202	20250108	175600	165809030	5060	5060	5060	5060	0
203	20250108	175500	165809030	5060	5060	5060	5060	0
204	20250108	175400	165809030	5060	5060	5060	5060	0
205	20250108	175300	165809030	5060	5060	5060	5060	0
206	20250108	175200	165809030	5060	5060	5060	5060	0
207	20250108	175100	165809030	5060	5060	5060	5060	0
208	20250108	175000	165809030	5060	5060	5060	5060	0
209	20250108	174900	165809030	5060	5060	5060	5060	0
210	20250108	174800	165809030	5060	5060	5060	5060	0
211	20250108	174700	165809030	5060	5060	5060	5060	0
212	20250108	174600	165809030	5060	5060	5060	5060	166
213	20250108	174500	165809030	5060	5060	5060	5060	0
214	20250108	174400	165809030	5060	5060	5060	5060	0
215	20250108	174300	165809030	5060	5060	5060	5060	0
216	20250108	174200	165809030	5060	5060	5060	5060	0
217	20250108	174100	165809030	5060	5060	5060	5060	0
218	20250108	174000	165809030	5060	5060	5060	5060	0
219	20250108	173900	165809030	5060	5060	5060	5060	0
220	20250108	173800	165809030	5060	5060	5060	5060	0
221	20250108	173700	165809030	5060	5060	5060	5060	0
222	20250108	173600	165809030	5060	5060	5060	5060	0
223	20250108	173500	165809030	5060	5060	5060	5060	0
224	20250108	173400	165809030	5060	5060	5060	5060	0
225	20250108	173300	165809030	5060	5060	5060	5060	0
226	20250108	173200	165809030	5060	5060	5060	5060	0
227	20250108	173100	165809030	5060	5060	5060	5060	0
228	20250108	173000	165809030	5060	5060	5060	5060	0
229	20250108	172900	165809030	5060	5060	5060	5060	0
230	20250108	172800	165809030	5060	5060	5060	5060	0
231	20250108	172700	165809030	5060	5060	5060	5060	0
232	20250108	172600	165809030	5060	5060	5060	5060	0
233	20250108	172500	165809030	5060	5060	5060	5060	0
234	20250108	172400	165809030	5060	5060	5060	5060	0
235	20250108	172300	165809030	5060	5060	5060	5060	0
236	20250108	172200	165809030	5060	5060	5060	5060	0
237	20250108	172100	165809030	5060	5060	5060	5060	0
238	20250108	172000	165809030	5060	5060	5060	5060	0
239	20250108	171900	165809030	5060	5060	5060	5060	0
240	20250108	171800	165809030	5060	5060	5060	5060	0
241	20250108	171700	165809030	5060	5060	5060	5060	0
242	20250108	171600	165809030	5060	5060	5060	5060	166
243	20250108	171500	165809030	5060	5060	5060	5060	0
244	20250108	171400	165809030	5060	5060	5060	5060	0
245	20250108	171300	165809030	5060	5060	5060	5060	0
246	20250108	171200	165809030	5060	5060	5060	5060	0
247	20250108	171100	165809030	5060	5060	5060	5060	0
248	20250108	171000	165809030	5060	5060	5060	5060	0
249	20250108	170900	165809030	5060	5060	5060	5060	0
250	20250108	170800	165809030	5060	5060	5060	5060	0
251	20250108	170700	165809030	5060	5060	5060	5060	0
252	20250108	170600	165809030	5060	5060	5060	5060	0
253	20250108	170500	165809030	5060	5060	5060	5060	0
254	20250108	170400	165809030	5060	5060	5060	5060	0
255	20250108	170300	165809030	5060	5060	5060	5060	0
256	20250108	170200	165809030	5060	5060	5060	5060	0
257	20250108	170100	165809030	5060	5060	5060	5060	0
258	20250108	170000	165809030	5060	5060	5060	5060	0
259	20250108	165900	165809030	5060	5060	5060	5060	0
260	20250108	165800	165809030	5060	5060	5060	5060	0
261	20250108	165700	165809030	5060	5060	5060	5060	0
262	20250108	165600	165809030	5060	5060	5060	5060	0
263	20250108	165500	165809030	5060	5060	5060	5060	0
264	20250108	165400	165809030	5060	5060	5060	5060	0
265	20250108	165300	165809030	5060	5060	5060	5060	0
266	20250108	165200	165809030	5060	5060	5060	5060	0
267	20250108	165100	165809030	5060	5060	5060	5060	0
268	20250108	165000	165809030	5060	5060	5060	5060	0
269	20250108	164900	165809030	5060	5060	5060	5060	0
270	20250108	164800	165809030	5060	5060	5060	5060	0
271	20250108	164700	165809030	5060	5060	5060	5060	0
272	20250108	164600	165809030	5060	5060	5060	5060	166
273	20250108	164500	165809030	5060	5060	5060	5060	0
274	20250108	164400	165809030	5060	5060	5060	5060	0
275	20250108	164300	165809030	5060	5060	5060	5060	0
276	20250108	164200	165809030	5060	5060	5060	5060	0
277	20250108	164100	165809030	5060	5060	5060	5060	0
278	20250108	164000	165809030	5060	5060	5060	5060	0
279	20250108	163900	165809030	5060	5060	5060	5060	0
280	20250108	163800	165809030	5060	5060	5060	5060	0
281	20250108	163700	165809030	5060	5060	5060	5060	0
282	20250108	163600	165809030	5060	5060	5060	5060	0
283	20250108	163500	165809030	5060	5060	5060	5060	0
284	20250108	163400	165809030	5060	5060	5060	5060	0
285	20250108	163300	165809030	5060	5060	5060	5060	0
286	20250108	163200	165809030	5060	5060	5060	5060	0
287	20250108	163100	165809030	5060	5060	5060	5060	0
288	20250108	163000	165809030	5060	5060	5060	5060	0
289	20250108	162900	165809030	5060	5060	5060	5060	0
290	20250108	162800	165809030	5060	5060	5060	5060	0
291	20250108	162700	165809030	5060	5060	5060	5060	0
292	20250108	162600	165809030	5060	5060	5060	5060	0
293	20250108	162500	165809030	5060	5060	5060	5060	0
294	20250108	162400	165809030	5060	5060	5060	5060	0
295	20250108	162300	165809030	5060	5060	5060	5060	0
296	20250108	162200	165809030	5060	5060	5060	5060	0
297	20250108	162100	165809030	5060	5060	5060	5060	0
298	20250108	162000	165809030	5060	5060	5060	5060	0
299	20250108	161900	165809030	5060	5060	5060	5060	0
300	20250108	161800	165809030	5060	5060	5060	5060	0
301	20250108	161700	165809030	5060	5060	5060	5060	0
302	20250108	161600	165809030	5060	5060	5060	5060	166
303	20250108	161500	165809030	5060	5060	5060	5060	0
304	20250108	161400	165809030	5060	5060	5060	5060	0
305	20250108	161300	165809030	5060	5060	5060	5060	0
306	20250108	161200	165809030	5060	5060	5060	5060	0
307	20250108	161100	165809030	5060	5060	5060	5060	0
308	20250108	161000	165809030	5060	5060	5060	5060	0
309	20250108	160900	165809030	5060	5060	5060	5060	0
310	20250108	160800	165809030	5060	5060	5060	5060	0
311	20250108	160700	165809030	5060	5060	5060	5060	0
312	20250108	160600	165809030	5060	5060	5060	5060	0
313	20250108	160500	165809030	5060	5060	5060	5060	0
314	20250108	160400	165809030	5060	5060	5060	5060	0
315	20250108	160300	165809030	5060	5060	5060	5060	0
316	20250108	160200	165809030	5060	5060	5060	5060	0
317	20250108	160100	165809030	5060	5060	5060	5060	0
318	20250108	160000	165809030	5060	5060	5060	5060	0
319	20250108	155900	165809030	5060	5060	5060	5060	0
320	20250108	155800	165809030	5060	5060	5060	5060	0
321	20250108	155700	165809030	5060	5060	5060	5060	0
322	20250108	155600	165809030	5060	5060	5060	5060	0
323	20250108	155500	165809030	5060	5060	5060	5060	0
324	20250108	155400	165809030	5060	5060	5060	5060	0
325	20250108	155300	165809030	5060	5060	5060	5060	0
326	20250108	155200	165809030	5060	5060	5060	5060	0
327	20250108	155100	165809030	5060	5060	5060	5060	0
328	20250108	155000	165809030	5060	5060	5060	5060	0
329	20250108	154900	165809030	5060	5060	5060	5060	0
330	20250108	154800	165809030	5060	5060	5060	5060	0
331	20250108	154700	165809030	5060	5060	5060	5060	0
332	20250108	154600	165809030	5060	5060	5060	5060	166
333	20250108	154500	165809030	5060	5060	5060	5060	0
334	20250108	154400	165809030	5060	5060	5060	5060	0
335	20250108	154300	165809030	5060	5060	5060	5060	0
336	20250108	154200	165809030	5060	5060	5060	5060	0
337	20250108	154100	165809030	5060	5060	5060	5060	0
338	20250108	154000	165809030	5060	5060	5060	5060	0
339	20250108	153900	165809030	5060	5060	5060	5060	0
340	20250108	153800	165809030	5060	5060	5060	5060	0
341	20250108	153700	165809030	5060	5060	5060	5060	0
342	20250108	153600	165809030	5060	5060	5060	5060	0
343	20250108	153500	165809030	5060	5060	5060	5060	0
344	20250108	153400	165809030	5060	5060	5060	5060	0
345	20250108	153300	165809030	5060	5060	5060	5060	0
346	20250108	153200	165809030	5060	5060	5060	5060	0
347	20250108	153100	165809030	5060	5060	5060	5060	0
348	20250108	153000	165809030	5060	5060	5060	5060	166
349	20250108	152900	164969070	5020	5020	5020	5020	0
350	20250108	152800	164969070	5020	5020	5020	5020	0
351	20250108	152700	164969070	5020	5020	5020	5020	0
352	20250108	152600	164969070	5020	5020	5020	5020	0
353	20250108	152500	164969070	5020	5020	5020	5020	0
354	20250108	152400	164969070	5020	5020	5020	5020	0
355	20250108	152300	164969070	5020	5020	5020	5020	0
356	20250108	152200	164969070	5020	5020	5020	5020	0
357	20250108	152100	164969070	5020	5020	5020	5020	0
358	20250108	152000	164969070	5020	5020	5020	5020	0
359	20250108	151900	164969070	5020	5040	5050	5020	102
360	20250108	151800	164454620	5050	5050	5050	5050	0
361	20250108	151700	164454620	5050	5050	5050	5050	0
362	20250108	151600	164454620	5050	5050	5050	5050	0
363	20250108	151500	164454620	5050	5040	5050	5040	13
364	20250108	151400	164389030	5040	5030	5040	5000	203
365	20250108	151300	163372820	5040	5040	5040	5040	0
366	20250108	151200	163372820	5040	5040	5040	5040	110
367	20250108	151100	162818420	5010	5010	5010	5010	597
368	20250108	151000	159827450	5010	5010	5010	5010	1
369	20250108	150900	159822440	5010	5010	5010	5010	0
370	20250108	150800	159822440	5010	5010	5010	5010	0
371	20250108	150700	159822440	5010	5010	5010	5010	590
372	20250108	150600	156866540	5000	5020	5020	5000	1080
373	20250108	150500	151462330	5010	5010	5010	5010	0
374	20250108	150400	151462330	5010	5010	5010	5010	200
375	20250108	150300	150460330	5010	5010	5010	5010	0
376	20250108	150200	150460330	5010	5040	5040	5010	2020
377	20250108	150100	140335800	5050	5050	5050	5050	0
378	20250108	150000	140335800	5050	5050	5050	5050	0
379	20250108	145900	140335800	5050	5050	5050	5050	0
380	20250108	145800	140335800	5050	5050	5050	5050	0
381	20250108	145700	140335800	5050	5050	5050	5050	157
382	20250108	145600	139542950	5050	5050	5050	5050	0
383	20250108	145500	139542950	5050	5050	5050	5050	0
384	20250108	145400	139542950	5050	5050	5050	5050	0
385	20250108	145300	139542950	5050	5050	5050	5050	0
386	20250108	145200	139542950	5050	5050	5050	5050	0
387	20250108	145100	139542950	5050	5050	5050	5050	0
388	20250108	145000	139542950	5050	5050	5050	5050	0
389	20250108	144900	139542950	5050	5050	5050	5050	0
390	20250108	144800	139542950	5050	5050	5050	5050	0
391	20250108	144700	139542950	5050	5050	5050	5050	0
392	20250108	144600	139542950	5050	5050	5050	5050	0
393	20250108	144500	139542950	5050	5050	5050	5050	0
394	20250108	144400	139542950	5050	5050	5050	5050	0
395	20250108	144300	139542950	5050	5050	5050	5050	0
396	20250108	144200	139542950	5050	5060	5060	5050	100
397	20250108	144100	139037450	5050	5050	5050	5050	100
398	20250108	144000	138532450	5060	5060	5060	5060	0
399	20250108	143900	138532450	5060	5060	5060	5060	0
400	20250108	143800	138532450	5060	5060	5060	5060	0
401	20250108	143700	138532450	5060	5060	5060	5060	100
402	20250108	143600	138026450	5060	5060	5060	5060	1
403	20250108	143500	138021390	5060	5060	5060	5060	1
404	20250108	143400	138016330	5060	5060	5060	5060	297
405	20250108	143300	136513510	5060	5060	5060	5060	2
406	20250108	143200	136503390	5060	5060	5060	5060	0
407	20250108	143100	136503390	5060	5060	5060	5060	4
408	20250108	143000	136483150	5060	5060	5060	5060	100
409	20250108	142900	135977150	5060	5060	5060	5060	0
410	20250108	142800	135977150	5060	5060	5060	5060	0
411	20250108	142700	135977150	5060	5060	5060	5060	0
412	20250108	142600	135977150	5060	5060	5060	5060	0
413	20250108	142500	135977150	5060	5060	5060	5060	281
414	20250108	142400	134555290	5080	5080	5080	5080	0
415	20250108	142300	134555290	5080	5080	5080	5080	0
416	20250108	142200	134555290	5080	5080	5080	5080	0
417	20250108	142100	134555290	5080	5080	5080	5080	0
418	20250108	142000	134555290	5080	5080	5080	5080	0
419	20250108	141900	134555290	5080	5080	5080	5080	0
420	20250108	141800	134555290	5080	5080	5080	5080	0
421	20250108	141700	134555290	5080	5080	5080	5080	0
422	20250108	141600	134555290	5080	5080	5080	5080	0
423	20250108	141500	134555290	5080	5080	5080	5080	0
424	20250108	141400	134555290	5080	5080	5080	5080	0
425	20250108	141300	134555290	5080	5080	5080	5080	100
426	20250108	141200	134047290	5080	5080	5080	5080	0
427	20250108	141100	134047290	5080	5080	5080	5080	0
428	20250108	141000	134047290	5080	5080	5080	5080	0
429	20250108	140900	134047290	5080	5080	5080	5080	0
430	20250108	140800	134047290	5080	5080	5080	5080	1
431	20250108	140700	134042210	5070	5070	5070	5070	0
432	20250108	140600	134042210	5070	5070	5070	5070	0
433	20250108	140500	134042210	5070	5070	5070	5070	46
434	20250108	140400	133808990	5070	5070	5070	5070	200
435	20250108	140300	132794990	5070	5070	5070	5070	15
436	20250108	140200	132718940	5080	5080	5080	5080	0
437	20250108	140100	132718940	5080	5080	5080	5080	0
438	20250108	140000	132718940	5080	5080	5080	5080	30
439	20250108	135900	132566540	5070	5050	5070	5050	1570
440	20250108	135800	124609310	5050	5050	5050	5050	0
441	20250108	135700	124609310	5050	5050	5050	5050	0
442	20250108	135600	124609310	5050	5050	5050	5050	0
443	20250108	135500	124609310	5050	5050	5050	5050	0
444	20250108	135400	124609310	5050	5050	5050	5050	50
445	20250108	135300	124356810	5030	5030	5030	5030	0
446	20250108	135200	124356810	5030	5030	5030	5030	4
447	20250108	135100	124336690	5040	5040	5040	5040	0
448	20250108	135000	124336690	5040	5040	5040	5040	0
449	20250108	134900	124336690	5040	5040	5040	5040	0
450	20250108	134800	124336690	5040	5040	5040	5040	0
451	20250108	134700	124336690	5040	5040	5040	5040	0
452	20250108	134600	124336690	5040	5040	5040	5040	959
453	20250108	134500	119503330	5020	5020	5020	5020	1
454	20250108	134400	119498310	5040	5040	5040	5040	0
455	20250108	134300	119498310	5040	5040	5040	5040	2
456	20250108	134200	119488230	5020	5020	5020	5020	0
457	20250108	134100	119488230	5020	5020	5020	5020	2
458	20250108	134000	119478190	5020	5020	5020	5020	0
459	20250108	133900	119478190	5020	5020	5020	5020	80
460	20250108	133800	119076590	5040	5040	5040	5040	0
461	20250108	133700	119076590	5040	5040	5040	5040	16
462	20250108	133600	118995950	5040	5040	5040	5040	0
463	20250108	133500	118995950	5040	5030	5040	5030	17
464	20250108	133400	118910310	5030	5030	5030	5030	1
465	20250108	133300	118905280	5000	5000	5000	5000	0
466	20250108	133200	118905280	5000	5030	5030	5000	92
467	20250108	133100	118442610	5030	5030	5030	5030	0
468	20250108	133000	118442610	5030	5030	5030	5030	0
469	20250108	132900	118442610	5030	5030	5030	5030	0
470	20250108	132800	118442610	5030	5030	5030	5030	0
471	20250108	132700	118442610	5030	5030	5030	5030	0
472	20250108	132600	118442610	5030	5030	5030	5030	0
473	20250108	132500	118442610	5030	5030	5030	5030	2
474	20250108	132400	118432550	5030	5030	5030	5030	0
475	20250108	132300	118432550	5030	5030	5030	5030	0
476	20250108	132200	118432550	5030	5030	5030	5030	1
477	20250108	132100	118427520	5000	5010	5010	5000	2000
478	20250108	132000	108426010	5000	5000	5000	5000	0
479	20250108	131900	108426010	5000	5000	5000	5000	0
480	20250108	131800	108426010	5000	5000	5000	5000	0
481	20250108	131700	108426010	5000	5000	5000	5000	0
482	20250108	131600	108426010	5000	5010	5010	5000	222
483	20250108	131500	107316000	5020	5020	5020	5020	481
484	20250108	131400	104901380	5010	5010	5010	5010	0
485	20250108	131300	104901380	5010	5020	5020	5010	741
486	20250108	131200	101186560	5000	5000	5000	5000	20
487	20250108	131100	101086560	5000	5000	5000	5000	0
488	20250108	131000	101086560	5000	5000	5000	5000	200
489	20250108	130900	100086560	5010	5010	5010	5010	0
490	20250108	130800	100086560	5010	5010	5010	5010	0
491	20250108	130700	100086560	5010	5010	5010	5010	777
492	20250108	130600	96193790	5000	5000	5000	5000	84
493	20250108	130500	95773790	5000	5000	5000	5000	0
494	20250108	130400	95773790	5000	5000	5000	5000	0
495	20250108	130300	95773790	5000	5000	5000	5000	0
496	20250108	130200	95773790	5000	5000	5000	5000	0
497	20250108	130100	95773790	5000	5000	5000	5000	0
498	20250108	130000	95773790	5000	5000	5000	5000	0
499	20250108	125900	95773790	5000	5000	5000	5000	1500
500	20250108	125800	88273790	5000	5000	5000	5000	928
501	20250108	125700	83633790	5000	5000	5000	5000	1
502	20250108	125600	83628790	5010	5010	5010	5010	0
503	20250108	125500	83628790	5010	5010	5010	5010	0
504	20250108	125400	83628790	5010	5010	5010	5010	2
505	20250108	125300	83618770	5020	5020	5020	5020	0
506	20250108	125200	83618770	5020	5020	5020	5020	0
507	20250108	125100	83618770	5020	5020	5020	5020	0
508	20250108	125000	83618770	5020	5020	5020	5020	0
509	20250108	124900	83618770	5020	5020	5020	5020	0
510	20250108	124800	83618770	5020	5020	5020	5020	20
511	20250108	124700	83518370	5020	5020	5020	5020	0
512	20250108	124600	83518370	5020	5020	5020	5020	0
513	20250108	124500	83518370	5020	5020	5020	5020	0
514	20250108	124400	83518370	5020	5020	5020	5020	2
515	20250108	124300	83508330	5010	5010	5010	5010	0
516	20250108	124200	83508330	5010	5010	5010	5010	119
517	20250108	124100	82912140	5010	5010	5010	5010	0
518	20250108	124000	82912140	5010	5000	5010	5000	3
519	20250108	123900	82897120	5000	5000	5000	5000	20
520	20250108	123800	82797120	5010	5010	5010	5010	29
521	20250108	123700	82651830	5020	5020	5020	5020	0
522	20250108	123600	82651830	5020	5020	5020	5020	0
523	20250108	123500	82651830	5020	5020	5020	5020	10
524	20250108	123400	82601630	5020	5020	5020	5020	0
525	20250108	123300	82601630	5020	5020	5020	5020	0
526	20250108	123200	82601630	5020	5020	5020	5020	0
527	20250108	123100	82601630	5020	5020	5020	5020	0
528	20250108	123000	82601630	5020	5020	5020	5020	11
529	20250108	122900	82546410	5020	5020	5020	5020	0
530	20250108	122800	82546410	5020	5020	5020	5020	0
531	20250108	122700	82546410	5020	5020	5020	5020	0
532	20250108	122600	82546410	5020	5020	5020	5020	2
533	20250108	122500	82536370	5010	5010	5010	5010	99
534	20250108	122400	82040380	5020	5020	5020	5020	0
535	20250108	122300	82040380	5020	5020	5020	5020	0
536	20250108	122200	82040380	5020	5020	5020	5020	0
537	20250108	122100	82040380	5020	5020	5020	5020	0
538	20250108	122000	82040380	5020	5020	5020	5020	0
539	20250108	121900	82040380	5020	5020	5020	5020	0
540	20250108	121800	82040380	5020	5020	5020	5020	0
541	20250108	121700	82040380	5020	5020	5020	5020	0
542	20250108	121600	82040380	5020	5020	5020	5020	0
543	20250108	121500	82040380	5020	5020	5020	5020	0
544	20250108	121400	82040380	5020	5020	5020	5020	0
545	20250108	121300	82040380	5020	5020	5020	5020	0
546	20250108	121200	82040380	5020	5020	5020	5020	23
547	20250108	121100	81924920	5020	5020	5020	5020	0
548	20250108	121000	81924920	5020	5020	5020	5020	0
549	20250108	120900	81924920	5020	5020	5020	5020	0
550	20250108	120800	81924920	5020	5020	5020	5020	0
551	20250108	120700	81924920	5020	5010	5020	5010	23
552	20250108	120600	81809670	5020	5010	5020	5010	6
553	20250108	120500	81779590	5030	5030	5030	5030	0
554	20250108	120400	81779590	5030	5030	5030	5030	50
555	20250108	120300	81528090	5030	5030	5030	5030	0
556	20250108	120200	81528090	5030	5030	5030	5030	0
557	20250108	120100	81528090	5030	5030	5030	5030	0
558	20250108	120000	81528090	5030	5030	5030	5030	26
559	20250108	115900	81397310	5030	5030	5030	5030	3
560	20250108	115800	81382220	5000	5000	5000	5000	0
561	20250108	115700	81382220	5000	5000	5000	5000	0
562	20250108	115600	81382220	5000	5000	5000	5000	0
563	20250108	115500	81382220	5000	5000	5000	5000	0
564	20250108	115400	81382220	5000	5000	5000	5000	0
565	20250108	115300	81382220	5000	5020	5020	5000	300
566	20250108	115200	79877970	5030	5030	5030	5030	0
567	20250108	115100	79877970	5030	5030	5030	5030	0
568	20250108	115000	79877970	5030	5030	5030	5030	0
569	20250108	114900	79877970	5030	5030	5030	5030	0
570	20250108	114800	79877970	5030	5030	5030	5030	0
571	20250108	114700	79877970	5030	5030	5030	5030	0
572	20250108	114600	79877970	5030	5030	5030	5030	0
573	20250108	114500	79877970	5030	5030	5030	5030	17
574	20250108	114400	79792460	5030	5030	5030	5030	0
575	20250108	114300	79792460	5030	5030	5030	5030	233
576	20250108	114200	78620470	5030	5030	5030	5030	54
577	20250108	114100	78348850	5030	5030	5030	5030	0
578	20250108	114000	78348850	5030	5020	5030	5010	51
579	20250108	113900	78093180	5010	5010	5010	5010	1
580	20250108	113800	78088170	5010	5010	5010	5010	0
581	20250108	113700	78088170	5010	5010	5010	5010	0
582	20250108	113600	78088170	5010	5010	5010	5010	0
583	20250108	113500	78088170	5010	5010	5010	5010	0
584	20250108	113400	78088170	5010	5010	5010	5010	0
585	20250108	113300	78088170	5010	5010	5010	5010	0
586	20250108	113200	78088170	5010	5010	5010	5010	0
587	20250108	113100	78088170	5010	5010	5010	5010	0
588	20250108	113000	78088170	5010	5010	5010	5010	0
589	20250108	112900	78088170	5010	5010	5010	5010	0
590	20250108	112800	78088170	5010	5010	5010	5010	0
591	20250108	112700	78088170	5010	5010	5010	5010	0
592	20250108	112600	78088170	5010	5010	5010	5010	0
593	20250108	112500	78088170	5010	5010	5010	5010	0
594	20250108	112400	78088170	5010	5010	5010	5010	199
595	20250108	112300	77091180	5010	5010	5010	5010	210
596	20250108	112200	76039080	5000	5000	5000	5000	0
597	20250108	112100	76039080	5000	5000	5000	5000	0
598	20250108	112000	76039080	5000	5000	5000	5000	0
599	20250108	111900	76039080	5000	5000	5000	5000	0
600	20250108	111800	76039080	5000	5000	5000	5000	0
601	20250108	111700	76039080	5000	5000	5000	5000	0
602	20250108	111600	76039080	5000	5000	5000	5000	0
603	20250108	111500	76039080	5000	5000	5000	5000	0
604	20250108	111400	76039080	5000	5000	5000	5000	0
605	20250108	111300	76039080	5000	5000	5000	5000	0
606	20250108	111200	76039080	5000	5000	5000	5000	0
607	20250108	111100	76039080	5000	5010	5010	5000	121
608	20250108	111000	75432880	5010	5010	5010	5010	0
609	20250108	110900	75432880	5010	5010	5010	5010	0
610	20250108	110800	75432880	5010	5010	5010	5010	2497
611	20250108	110700	62922910	5010	5010	5010	5010	0
612	20250108	110600	62922910	5010	5010	5010	5010	0
613	20250108	110500	62922910	5010	5010	5010	5010	0
614	20250108	110400	62922910	5010	5010	5010	5010	10
615	20250108	110300	62872810	5000	5000	5000	5000	0
616	20250108	110200	62872810	5000	5000	5000	5000	177
617	20250108	110100	61987810	5000	5000	5000	5000	11
618	20250108	110000	61932810	5000	5000	5000	5000	0
619	20250108	105900	61932810	5000	5000	5000	5000	8
620	20250108	105800	61892810	5000	5020	5020	5000	704
621	20250108	105700	58372630	5030	5030	5030	5030	0
622	20250108	105600	58372630	5030	5030	5030	5030	0
623	20250108	105500	58372630	5030	5030	5030	5030	0
624	20250108	105400	58372630	5030	5030	5030	5030	0
625	20250108	105300	58372630	5030	5030	5030	5030	0
626	20250108	105200	58372630	5030	5030	5030	5030	0
627	20250108	105100	58372630	5030	5030	5030	5030	0
628	20250108	105000	58372630	5030	5030	5030	5030	12
629	20250108	104900	58312270	5000	5000	5000	5000	0
630	20250108	104800	58312270	5000	5000	5000	5000	0
631	20250108	104700	58312270	5000	5000	5000	5000	50
632	20250108	104600	58062270	5000	5000	5000	5000	0
633	20250108	104500	58062270	5000	5010	5010	5000	280
634	20250108	104400	56662170	5000	5010	5010	5000	300
635	20250108	104300	55161170	5010	5010	5010	5010	0
636	20250108	104200	55161170	5010	5010	5010	5010	29
637	20250108	104100	55015880	5010	5010	5010	5010	0
638	20250108	104000	55015880	5010	5010	5010	5010	0
639	20250108	103900	55015880	5010	5010	5010	5010	0
640	20250108	103800	55015880	5010	5010	5010	5010	134
641	20250108	103700	54344540	5010	5010	5010	5010	0
642	20250108	103600	54344540	5010	5010	5010	5010	100
643	20250108	103500	53843540	5010	5010	5010	5010	0
644	20250108	103400	53843540	5010	5010	5010	5010	0
645	20250108	103300	53843540	5010	5010	5010	5010	0
646	20250108	103200	53843540	5010	5010	5010	5010	0
647	20250108	103100	53843540	5010	5010	5010	5010	0
648	20250108	103000	53843540	5010	5010	5010	5010	0
649	20250108	102900	53843540	5010	5010	5010	5010	0
650	20250108	102800	53843540	5010	5010	5010	5010	0
651	20250108	102700	53843540	5010	5010	5010	5010	0
652	20250108	102600	53843540	5010	5010	5010	5010	0
653	20250108	102500	53843540	5010	5010	5010	5010	0
654	20250108	102400	53843540	5010	5020	5020	5010	600
655	20250108	102300	50837520	5020	5020	5020	5020	0
656	20250108	102200	50837520	5020	5020	5020	5020	132
657	20250108	102100	50174880	5020	5020	5020	5020	0
658	20250108	102000	50174880	5020	5020	5020	5020	0
659	20250108	101900	50174880	5020	5020	5020	5020	0
660	20250108	101800	50174880	5020	5020	5020	5020	0
661	20250108	101700	50174880	5020	5020	5020	5020	97
662	20250108	101600	49687940	5000	5000	5000	5000	0
663	20250108	101500	49687940	5000	5000	5000	5000	0
664	20250108	101400	49687940	5000	5000	5000	5000	42
665	20250108	101300	49477940	5000	5000	5000	5000	0
666	20250108	101200	49477940	5000	5000	5000	5000	0
667	20250108	101100	49477940	5000	5000	5000	5000	0
668	20250108	101000	49477940	5000	5000	5000	5000	571
669	20250108	100900	46622940	5000	5000	5000	5000	0
670	20250108	100800	46622940	5000	5020	5020	5000	500
671	20250108	100700	44118780	5020	5020	5020	5020	10
672	20250108	100600	44068580	5020	5020	5020	5020	0
673	20250108	100500	44068580	5020	5020	5020	5020	0
674	20250108	100400	44068580	5020	5020	5020	5020	0
675	20250108	100300	44068580	5020	5020	5020	5020	3
676	20250108	100200	44053520	5020	5010	5020	5010	122
677	20250108	100100	43442290	5010	5010	5010	5010	0
678	20250108	100000	43442290	5010	5010	5010	5010	8
679	20250108	095900	43402210	5020	5020	5020	5020	10
680	20250108	095800	43352010	5020	5020	5020	5020	30
681	20250108	095700	43201410	5030	5030	5030	5030	2
682	20250108	095600	43191350	5030	5030	5030	5030	0
683	20250108	095500	43191350	5030	5030	5030	5030	2
684	20250108	095400	43181290	5010	5010	5010	5010	0
685	20250108	095300	43181290	5010	5010	5010	5010	0
686	20250108	095200	43181290	5010	5010	5010	5010	15
687	20250108	095100	43106140	5010	5010	5010	5010	0
688	20250108	095000	43106140	5010	5010	5010	5010	15
689	20250108	094900	43030990	5010	5010	5010	5010	785
690	20250108	094800	39098140	5020	5020	5020	5020	0
691	20250108	094700	39098140	5020	5020	5020	5020	1
692	20250108	094600	39093120	5030	5030	5030	5030	0
693	20250108	094500	39093120	5030	5030	5030	5030	11
694	20250108	094400	39037790	5030	5030	5030	5030	21
695	20250108	094300	38932160	5030	5040	5040	5010	56
696	20250108	094200	38651480	5000	5000	5000	5000	0
697	20250108	094100	38651480	5000	5010	5010	5000	9
698	20250108	094000	38606450	5040	5020	5040	5020	30
699	20250108	093900	38455660	5000	5010	5020	5000	443
700	20250108	093800	36239570	5010	5010	5010	5010	303
701	20250108	093700	34721540	5010	5010	5010	5010	56
702	20250108	093600	34440980	5020	5020	5020	5020	25
703	20250108	093500	34315480	5030	5020	5030	5020	7
704	20250108	093400	34280330	5020	5020	5020	5020	19
705	20250108	093300	34184950	5010	5010	5010	5010	0
706	20250108	093200	34184950	5010	5010	5010	5010	0
707	20250108	093100	34184950	5010	5010	5010	5010	58
708	20250108	093000	33894370	5010	5010	5010	5010	0
709	20250108	092900	33894370	5010	5020	5030	5010	308
710	20250108	092800	32347240	5030	5030	5030	5030	5
711	20250108	092700	32322090	5030	5030	5030	5030	6
712	20250108	092600	32291910	5030	5030	5030	5030	0
713	20250108	092500	32291910	5030	5030	5030	5030	3
714	20250108	092400	32276820	5040	5040	5040	5040	53
715	20250108	092300	32009700	5040	5040	5040	5040	20
716	20250108	092200	31908900	5040	5040	5040	5040	55
717	20250108	092100	31631700	5040	5040	5040	5040	0
718	20250108	092000	31631700	5040	5040	5040	5040	874
719	20250108	091900	27226740	5040	5040	5040	5040	5
720	20250108	091800	27201540	5060	5060	5060	5060	2
721	20250108	091700	27191420	5040	5040	5040	5040	0
722	20250108	091600	27191420	5040	5040	5040	5040	1007
723	20250108	091500	22116140	5000	5000	5030	5000	143
724	20250108	091400	21401080	4995	4995	4995	4995	0
725	20250108	091300	21401080	4995	4995	4995	4995	80
726	20250108	091200	21001480	4995	5020	5020	4995	19
727	20250108	091100	20906200	4990	4995	4995	4990	200
728	20250108	091000	19907705	5040	5020	5040	4995	1152
729	20250108	090900	14139940	5020	5020	5020	5020	0
730	20250108	090800	14139940	5020	5020	5020	5020	100
731	20250108	090700	13637940	5010	5010	5010	5010	500
732	20250108	090600	11132940	5010	5010	5010	5010	150
733	20250108	090500	10381440	5010	5010	5010	5010	90
734	20250108	090400	9930540	5040	5040	5040	5010	547
735	20250108	090300	7189160	5040	5030	5040	5030	138
736	20250108	090200	6493650	5040	5040	5040	5020	320
737	20250108	090100	4883310	5090	5060	5090	5040	613
738	20250108	090000	1781480	5070	5090	5090	5070	350