KissMeData/032560/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191500	53913805	4975	4975	4975	4975	82
3	20250113	191400	53913805	4975	4975	4975	4975	0
4	20250113	191300	53913805	4975	4975	4975	4975	0
5	20250113	191200	53913805	4975	4975	4975	4975	0
6	20250113	191100	53913805	4975	4975	4975	4975	0
7	20250113	191000	53913805	4975	4975	4975	4975	0
8	20250113	190900	53913805	4975	4975	4975	4975	0
9	20250113	190800	53913805	4975	4975	4975	4975	0
10	20250113	190700	53913805	4975	4975	4975	4975	0
11	20250113	190600	53913805	4975	4975	4975	4975	0
12	20250113	190500	53913805	4975	4975	4975	4975	0
13	20250113	190400	53913805	4975	4975	4975	4975	0
14	20250113	190300	53913805	4975	4975	4975	4975	0
15	20250113	190200	53913805	4975	4975	4975	4975	0
16	20250113	190100	53913805	4975	4975	4975	4975	0
17	20250113	190000	53913805	4975	4975	4975	4975	0
18	20250113	185900	53913805	4975	4975	4975	4975	0
19	20250113	185800	53913805	4975	4975	4975	4975	0
20	20250113	185700	53913805	4975	4975	4975	4975	0
21	20250113	185600	53913805	4975	4975	4975	4975	0
22	20250113	185500	53913805	4975	4975	4975	4975	0
23	20250113	185400	53913805	4975	4975	4975	4975	0
24	20250113	185300	53913805	4975	4975	4975	4975	0
25	20250113	185200	53913805	4975	4975	4975	4975	0
26	20250113	185100	53913805	4975	4975	4975	4975	0
27	20250113	185000	53913805	4975	4975	4975	4975	0
28	20250113	184900	53913805	4975	4975	4975	4975	0
29	20250113	184800	53913805	4975	4975	4975	4975	0
30	20250113	184700	53913805	4975	4975	4975	4975	0
31	20250113	184600	53913805	4975	4975	4975	4975	0
32	20250113	184500	53913805	4975	4975	4975	4975	82
33	20250113	184400	53913805	4975	4975	4975	4975	0
34	20250113	184300	53913805	4975	4975	4975	4975	0
35	20250113	184200	53913805	4975	4975	4975	4975	0
36	20250113	184100	53913805	4975	4975	4975	4975	0
37	20250113	184000	53913805	4975	4975	4975	4975	0
38	20250113	183900	53913805	4975	4975	4975	4975	0
39	20250113	183800	53913805	4975	4975	4975	4975	0
40	20250113	183700	53913805	4975	4975	4975	4975	0
41	20250113	183600	53913805	4975	4975	4975	4975	0
42	20250113	183500	53913805	4975	4975	4975	4975	0
43	20250113	183400	53913805	4975	4975	4975	4975	0
44	20250113	183300	53913805	4975	4975	4975	4975	0
45	20250113	183200	53913805	4975	4975	4975	4975	0
46	20250113	183100	53913805	4975	4975	4975	4975	0
47	20250113	183000	53913805	4975	4975	4975	4975	0
48	20250113	182900	53913805	4975	4975	4975	4975	0
49	20250113	182800	53913805	4975	4975	4975	4975	0
50	20250113	182700	53913805	4975	4975	4975	4975	0
51	20250113	182600	53913805	4975	4975	4975	4975	0
52	20250113	182500	53913805	4975	4975	4975	4975	0
53	20250113	182400	53913805	4975	4975	4975	4975	0
54	20250113	182300	53913805	4975	4975	4975	4975	0
55	20250113	182200	53913805	4975	4975	4975	4975	0
56	20250113	182100	53913805	4975	4975	4975	4975	0
57	20250113	182000	53913805	4975	4975	4975	4975	0
58	20250113	181900	53913805	4975	4975	4975	4975	0
59	20250113	181800	53913805	4975	4975	4975	4975	0
60	20250113	181700	53913805	4975	4975	4975	4975	0
61	20250113	181600	53913805	4975	4975	4975	4975	0
62	20250113	181500	53913805	4975	4975	4975	4975	82
63	20250113	181400	53913805	4975	4975	4975	4975	0
64	20250113	181300	53913805	4975	4975	4975	4975	0
65	20250113	181200	53913805	4975	4975	4975	4975	0
66	20250113	181100	53913805	4975	4975	4975	4975	0
67	20250113	181000	53913805	4975	4975	4975	4975	0
68	20250113	180900	53913805	4975	4975	4975	4975	0
69	20250113	180800	53913805	4975	4975	4975	4975	0
70	20250113	180700	53913805	4975	4975	4975	4975	0
71	20250113	180600	53913805	4975	4975	4975	4975	0
72	20250113	180500	53913805	4975	4975	4975	4975	0
73	20250113	180400	53913805	4975	4975	4975	4975	0
74	20250113	180300	53913805	4975	4975	4975	4975	0
75	20250113	180200	53913805	4975	4975	4975	4975	0
76	20250113	180100	53913805	4975	4975	4975	4975	0
77	20250113	180000	53913805	4975	4975	4975	4975	0
78	20250113	175900	53913805	4975	4975	4975	4975	0
79	20250113	175800	53913805	4975	4975	4975	4975	0
80	20250113	175700	53913805	4975	4975	4975	4975	0
81	20250113	175600	53913805	4975	4975	4975	4975	0
82	20250113	175500	53913805	4975	4975	4975	4975	0
83	20250113	175400	53913805	4975	4975	4975	4975	0
84	20250113	175300	53913805	4975	4975	4975	4975	0
85	20250113	175200	53913805	4975	4975	4975	4975	0
86	20250113	175100	53913805	4975	4975	4975	4975	0
87	20250113	175000	53913805	4975	4975	4975	4975	0
88	20250113	174900	53913805	4975	4975	4975	4975	0
89	20250113	174800	53913805	4975	4975	4975	4975	0
90	20250113	174700	53913805	4975	4975	4975	4975	0
91	20250113	174600	53913805	4975	4975	4975	4975	0
92	20250113	174500	53913805	4975	4975	4975	4975	82
93	20250113	174400	53913805	4975	4975	4975	4975	0
94	20250113	174300	53913805	4975	4975	4975	4975	0
95	20250113	174200	53913805	4975	4975	4975	4975	0
96	20250113	174100	53913805	4975	4975	4975	4975	0
97	20250113	174000	53913805	4975	4975	4975	4975	0
98	20250113	173900	53913805	4975	4975	4975	4975	0
99	20250113	173800	53913805	4975	4975	4975	4975	0
100	20250113	173700	53913805	4975	4975	4975	4975	0
101	20250113	173600	53913805	4975	4975	4975	4975	0
102	20250113	173500	53913805	4975	4975	4975	4975	0
103	20250113	173400	53913805	4975	4975	4975	4975	0
104	20250113	173300	53913805	4975	4975	4975	4975	0
105	20250113	173200	53913805	4975	4975	4975	4975	0
106	20250113	173100	53913805	4975	4975	4975	4975	0
107	20250113	173000	53913805	4975	4975	4975	4975	0
108	20250113	172900	53913805	4975	4975	4975	4975	0
109	20250113	172800	53913805	4975	4975	4975	4975	0
110	20250113	172700	53913805	4975	4975	4975	4975	0
111	20250113	172600	53913805	4975	4975	4975	4975	0
112	20250113	172500	53913805	4975	4975	4975	4975	0
113	20250113	172400	53913805	4975	4975	4975	4975	0
114	20250113	172300	53913805	4975	4975	4975	4975	0
115	20250113	172200	53913805	4975	4975	4975	4975	0
116	20250113	172100	53913805	4975	4975	4975	4975	0
117	20250113	172000	53913805	4975	4975	4975	4975	0
118	20250113	171900	53913805	4975	4975	4975	4975	0
119	20250113	171800	53913805	4975	4975	4975	4975	0
120	20250113	171700	53913805	4975	4975	4975	4975	0
121	20250113	171600	53913805	4975	4975	4975	4975	0
122	20250113	171500	53913805	4975	4975	4975	4975	82
123	20250113	171400	53913805	4975	4975	4975	4975	0
124	20250113	171300	53913805	4975	4975	4975	4975	0
125	20250113	171200	53913805	4975	4975	4975	4975	0
126	20250113	171100	53913805	4975	4975	4975	4975	0
127	20250113	171000	53913805	4975	4975	4975	4975	0
128	20250113	170900	53913805	4975	4975	4975	4975	0
129	20250113	170800	53913805	4975	4975	4975	4975	0
130	20250113	170700	53913805	4975	4975	4975	4975	0
131	20250113	170600	53913805	4975	4975	4975	4975	0
132	20250113	170500	53913805	4975	4975	4975	4975	0
133	20250113	170400	53913805	4975	4975	4975	4975	0
134	20250113	170300	53913805	4975	4975	4975	4975	0
135	20250113	170200	53913805	4975	4975	4975	4975	0
136	20250113	170100	53913805	4975	4975	4975	4975	0
137	20250113	170000	53913805	4975	4975	4975	4975	0
138	20250113	165900	53913805	4975	4975	4975	4975	0
139	20250113	165800	53913805	4975	4975	4975	4975	0
140	20250113	165700	53913805	4975	4975	4975	4975	0
141	20250113	165600	53913805	4975	4975	4975	4975	0
142	20250113	165500	53913805	4975	4975	4975	4975	0
143	20250113	165400	53913805	4975	4975	4975	4975	0
144	20250113	165300	53913805	4975	4975	4975	4975	0
145	20250113	165200	53913805	4975	4975	4975	4975	0
146	20250113	165100	53913805	4975	4975	4975	4975	0
147	20250113	165000	53913805	4975	4975	4975	4975	0
148	20250113	164900	53913805	4975	4975	4975	4975	0
149	20250113	164800	53913805	4975	4975	4975	4975	0
150	20250113	164700	53913805	4975	4975	4975	4975	0
151	20250113	164600	53913805	4975	4975	4975	4975	0
152	20250113	164500	53913805	4975	4975	4975	4975	82
153	20250113	164400	53913805	4975	4975	4975	4975	0
154	20250113	164300	53913805	4975	4975	4975	4975	0
155	20250113	164200	53913805	4975	4975	4975	4975	0
156	20250113	164100	53913805	4975	4975	4975	4975	0
157	20250113	164000	53913805	4975	4975	4975	4975	0
158	20250113	163900	53913805	4975	4975	4975	4975	0
159	20250113	163800	53913805	4975	4975	4975	4975	0
160	20250113	163700	53913805	4975	4975	4975	4975	0
161	20250113	163600	53913805	4975	4975	4975	4975	0
162	20250113	163500	53913805	4975	4975	4975	4975	0
163	20250113	163400	53913805	4975	4975	4975	4975	0
164	20250113	163300	53913805	4975	4975	4975	4975	0
165	20250113	163200	53913805	4975	4975	4975	4975	0
166	20250113	163100	53913805	4975	4975	4975	4975	0
167	20250113	163000	53913805	4975	4975	4975	4975	0
168	20250113	162900	53913805	4975	4975	4975	4975	0
169	20250113	162800	53913805	4975	4975	4975	4975	0
170	20250113	162700	53913805	4975	4975	4975	4975	0
171	20250113	162600	53913805	4975	4975	4975	4975	0
172	20250113	162500	53913805	4975	4975	4975	4975	0
173	20250113	162400	53913805	4975	4975	4975	4975	0
174	20250113	162300	53913805	4975	4975	4975	4975	0
175	20250113	162200	53913805	4975	4975	4975	4975	0
176	20250113	162100	53913805	4975	4975	4975	4975	0
177	20250113	162000	53913805	4975	4975	4975	4975	0
178	20250113	161900	53913805	4975	4975	4975	4975	0
179	20250113	161800	53913805	4975	4975	4975	4975	0
180	20250113	161700	53913805	4975	4975	4975	4975	0
181	20250113	161600	53913805	4975	4975	4975	4975	0
182	20250113	161500	53913805	4975	4975	4975	4975	82
183	20250113	161400	53913805	4975	4975	4975	4975	0
184	20250113	161300	53913805	4975	4975	4975	4975	0
185	20250113	161200	53913805	4975	4975	4975	4975	0
186	20250113	161100	53913805	4975	4975	4975	4975	0
187	20250113	161000	53913805	4975	4975	4975	4975	0
188	20250113	160900	53913805	4975	4975	4975	4975	0
189	20250113	160800	53913805	4975	4975	4975	4975	0
190	20250113	160700	53913805	4975	4975	4975	4975	0
191	20250113	160600	53913805	4975	4975	4975	4975	0
192	20250113	160500	53913805	4975	4975	4975	4975	0
193	20250113	160400	53913805	4975	4975	4975	4975	0
194	20250113	160300	53913805	4975	4975	4975	4975	0
195	20250113	160200	53913805	4975	4975	4975	4975	0
196	20250113	160100	53913805	4975	4975	4975	4975	0
197	20250113	160000	53913805	4975	4975	4975	4975	0
198	20250113	155900	53913805	4975	4975	4975	4975	0
199	20250113	155800	53913805	4975	4975	4975	4975	0
200	20250113	155700	53913805	4975	4975	4975	4975	0
201	20250113	155600	53913805	4975	4975	4975	4975	0
202	20250113	155500	53913805	4975	4975	4975	4975	0
203	20250113	155400	53913805	4975	4975	4975	4975	0
204	20250113	155300	53913805	4975	4975	4975	4975	0
205	20250113	155200	53913805	4975	4975	4975	4975	0
206	20250113	155100	53913805	4975	4975	4975	4975	0
207	20250113	155000	53913805	4975	4975	4975	4975	0
208	20250113	154900	53913805	4975	4975	4975	4975	0
209	20250113	154800	53913805	4975	4975	4975	4975	0
210	20250113	154700	53913805	4975	4975	4975	4975	0
211	20250113	154600	53913805	4975	4975	4975	4975	0
212	20250113	154500	53913805	4975	4975	4975	4975	82
213	20250113	154400	53913805	4975	4975	4975	4975	0
214	20250113	154300	53913805	4975	4975	4975	4975	0
215	20250113	154200	53913805	4975	4975	4975	4975	0
216	20250113	154100	53913805	4975	4975	4975	4975	0
217	20250113	154000	53913805	4975	4975	4975	4975	0
218	20250113	153900	53913805	4975	4975	4975	4975	0
219	20250113	153800	53913805	4975	4975	4975	4975	0
220	20250113	153700	53913805	4975	4975	4975	4975	0
221	20250113	153600	53913805	4975	4975	4975	4975	0
222	20250113	153500	53913805	4975	4975	4975	4975	0
223	20250113	153400	53913805	4975	4975	4975	4975	0
224	20250113	153300	53913805	4975	4975	4975	4975	0
225	20250113	153200	53913805	4975	4975	4975	4975	0
226	20250113	153100	53913805	4975	4975	4975	4975	0
227	20250113	153000	53913805	4975	4975	4975	4975	82
228	20250113	152900	53505855	4975	4975	4975	4975	0
229	20250113	152800	53505855	4975	4975	4975	4975	0
230	20250113	152700	53505855	4975	4975	4975	4975	0
231	20250113	152600	53505855	4975	4975	4975	4975	0
232	20250113	152500	53505855	4975	4975	4975	4975	0
233	20250113	152400	53505855	4975	4975	4975	4975	0
234	20250113	152300	53505855	4975	4975	4975	4975	0
235	20250113	152200	53505855	4975	4975	4975	4975	0
236	20250113	152100	53505855	4975	4975	4975	4975	0
237	20250113	152000	53505855	4975	4975	4975	4975	0
238	20250113	151900	53505855	4975	4975	4975	4975	0
239	20250113	151800	53505855	4975	4975	4975	4975	1
240	20250113	151700	53500880	4960	4960	4960	4960	0
241	20250113	151600	53500880	4960	4960	4960	4960	0
242	20250113	151500	53500880	4960	4960	4960	4960	0
243	20250113	151400	53500880	4960	4960	4960	4960	0
244	20250113	151300	53500880	4960	4960	4960	4960	0
245	20250113	151200	53500880	4960	4960	4960	4960	0
246	20250113	151100	53500880	4960	4960	4960	4960	0
247	20250113	151000	53500880	4960	4960	4960	4960	0
248	20250113	150900	53500880	4960	4960	4960	4960	0
249	20250113	150800	53500880	4960	4960	4960	4960	209
250	20250113	150700	52464240	4960	4960	4960	4960	5
251	20250113	150600	52439440	4960	4960	4960	4960	0
252	20250113	150500	52439440	4960	4960	4960	4960	1
253	20250113	150400	52434480	4955	4955	4955	4955	0
254	20250113	150300	52434480	4955	4955	4955	4955	0
255	20250113	150200	52434480	4955	4955	4955	4955	0
256	20250113	150100	52434480	4955	4955	4955	4955	0
257	20250113	150000	52434480	4955	4955	4955	4955	0
258	20250113	145900	52434480	4955	4955	4955	4955	0
259	20250113	145800	52434480	4955	4955	4955	4955	0
260	20250113	145700	52434480	4955	4955	4955	4955	15
261	20250113	145600	52360155	4960	4960	4960	4960	0
262	20250113	145500	52360155	4960	4960	4960	4960	0
263	20250113	145400	52360155	4960	4960	4960	4960	0
264	20250113	145300	52360155	4960	4955	4960	4955	104
265	20250113	145200	51844335	4960	4960	4960	4960	0
266	20250113	145100	51844335	4960	4960	4960	4960	0
267	20250113	145000	51844335	4960	4960	4960	4960	0
268	20250113	144900	51844335	4960	4960	4960	4960	0
269	20250113	144800	51844335	4960	4960	4960	4960	3
270	20250113	144700	51829455	4960	4960	4960	4960	0
271	20250113	144600	51829455	4960	4960	4960	4960	0
272	20250113	144500	51829455	4960	4960	4960	4960	45
273	20250113	144400	51606255	4955	4955	4955	4955	0
274	20250113	144300	51606255	4955	4955	4955	4955	0
275	20250113	144200	51606255	4955	4955	4955	4955	0
276	20250113	144100	51606255	4955	4955	4955	4955	0
277	20250113	144000	51606255	4955	4955	4955	4955	0
278	20250113	143900	51606255	4955	4955	4955	4955	0
279	20250113	143800	51606255	4955	4955	4955	4955	0
280	20250113	143700	51606255	4955	4955	4955	4955	0
281	20250113	143600	51606255	4955	4955	4955	4955	0
282	20250113	143500	51606255	4955	4955	4955	4955	0
283	20250113	143400	51606255	4955	4955	4955	4955	0
284	20250113	143300	51606255	4955	4955	4955	4955	0
285	20250113	143200	51606255	4955	4955	4955	4955	0
286	20250113	143100	51606255	4955	4955	4955	4955	10
287	20250113	143000	51556705	4955	4955	4955	4955	0
288	20250113	142900	51556705	4955	4955	4955	4955	0
289	20250113	142800	51556705	4955	4955	4955	4955	0
290	20250113	142700	51556705	4955	4955	4955	4955	0
291	20250113	142600	51556705	4955	4955	4955	4955	0
292	20250113	142500	51556705	4955	4955	4955	4955	0
293	20250113	142400	51556705	4955	4955	4955	4955	0
294	20250113	142300	51556705	4955	4955	4955	4955	0
295	20250113	142200	51556705	4955	4955	4955	4955	0
296	20250113	142100	51556705	4955	4955	4955	4955	0
297	20250113	142000	51556705	4955	4955	4955	4955	0
298	20250113	141900	51556705	4955	4955	4955	4955	0
299	20250113	141800	51556705	4955	4955	4955	4955	63
300	20250113	141700	51244540	4950	4950	4950	4950	0
301	20250113	141600	51244540	4950	4950	4950	4950	459
302	20250113	141500	48972490	4950	4955	4955	4950	1896
303	20250113	141400	39580005	4955	4955	4955	4955	0
304	20250113	141300	39580005	4955	4960	4960	4955	600
305	20250113	141200	36605765	4960	4960	4960	4960	40
306	20250113	141100	36407365	4960	4960	4960	4960	0
307	20250113	141000	36407365	4960	4960	4960	4960	0
308	20250113	140900	36407365	4960	4960	4960	4960	0
309	20250113	140800	36407365	4960	4960	4960	4960	0
310	20250113	140700	36407365	4960	4960	4960	4960	6
311	20250113	140600	36377605	4970	4970	4970	4970	0
312	20250113	140500	36377605	4970	4970	4970	4970	0
313	20250113	140400	36377605	4970	4970	4970	4970	0
314	20250113	140300	36377605	4970	4970	4970	4970	0
315	20250113	140200	36377605	4970	4970	4970	4970	0
316	20250113	140100	36377605	4970	4970	4970	4970	0
317	20250113	140000	36377605	4970	4970	4970	4970	0
318	20250113	135900	36377605	4970	4970	4970	4970	0
319	20250113	135800	36377605	4970	4970	4970	4970	0
320	20250113	135700	36377605	4970	4970	4970	4970	0
321	20250113	135600	36377605	4970	4970	4970	4970	0
322	20250113	135500	36377605	4970	4970	4970	4970	0
323	20250113	135400	36377605	4970	4970	4970	4970	0
324	20250113	135300	36377605	4970	4970	4970	4970	0
325	20250113	135200	36377605	4970	4970	4970	4970	0
326	20250113	135100	36377605	4970	4970	4970	4970	0
327	20250113	135000	36377605	4970	4970	4970	4970	0
328	20250113	134900	36377605	4970	4970	4970	4970	0
329	20250113	134800	36377605	4970	4970	4970	4970	0
330	20250113	134700	36377605	4970	4970	4970	4970	0
331	20250113	134600	36377605	4970	4970	4970	4970	0
332	20250113	134500	36377605	4970	4970	4970	4970	0
333	20250113	134400	36377605	4970	4970	4970	4970	0
334	20250113	134300	36377605	4970	4970	4970	4970	0
335	20250113	134200	36377605	4970	4970	4970	4970	1
336	20250113	134100	36372635	4970	4970	4970	4970	0
337	20250113	134000	36372635	4970	4970	4970	4970	0
338	20250113	133900	36372635	4970	4970	4970	4970	0
339	20250113	133800	36372635	4970	4970	4970	4970	5
340	20250113	133700	36347785	4970	4970	4970	4970	9
341	20250113	133600	36303055	4975	4975	4975	4975	0
342	20250113	133500	36303055	4975	4975	4975	4975	0
343	20250113	133400	36303055	4975	4975	4975	4975	0
344	20250113	133300	36303055	4975	4975	4975	4975	0
345	20250113	133200	36303055	4975	4975	4975	4975	0
346	20250113	133100	36303055	4975	4975	4975	4975	0
347	20250113	133000	36303055	4975	4975	4975	4975	0
348	20250113	132900	36303055	4975	4975	4975	4975	0
349	20250113	132800	36303055	4975	4975	4975	4975	0
350	20250113	132700	36303055	4975	4975	4975	4975	0
351	20250113	132600	36303055	4975	4975	4975	4975	0
352	20250113	132500	36303055	4975	4975	4975	4975	0
353	20250113	132400	36303055	4975	4975	4975	4975	0
354	20250113	132300	36303055	4975	4975	4975	4975	0
355	20250113	132200	36303055	4975	4975	4975	4975	0
356	20250113	132100	36303055	4975	4975	4975	4975	0
357	20250113	132000	36303055	4975	4975	4975	4975	0
358	20250113	131900	36303055	4975	4975	4975	4975	0
359	20250113	131800	36303055	4975	4975	4975	4975	0
360	20250113	131700	36303055	4975	4975	4975	4975	0
361	20250113	131600	36303055	4975	4975	4975	4975	0
362	20250113	131500	36303055	4975	4975	4975	4975	5
363	20250113	131400	36278180	4970	4970	4970	4970	100
364	20250113	131300	35781180	4960	4960	4960	4960	0
365	20250113	131200	35781180	4960	4960	4960	4960	0
366	20250113	131100	35781180	4960	4960	4960	4960	0
367	20250113	131000	35781180	4960	4960	4960	4960	0
368	20250113	130900	35781180	4960	4960	4960	4960	0
369	20250113	130800	35781180	4960	4960	4960	4960	0
370	20250113	130700	35781180	4960	4960	4960	4960	0
371	20250113	130600	35781180	4960	4960	4960	4960	0
372	20250113	130500	35781180	4960	4960	4960	4960	0
373	20250113	130400	35781180	4960	4960	4960	4960	0
374	20250113	130300	35781180	4960	4960	4960	4960	0
375	20250113	130200	35781180	4960	4960	4960	4960	0
376	20250113	130100	35781180	4960	4960	4960	4960	0
377	20250113	130000	35781180	4960	4960	4960	4960	0
378	20250113	125900	35781180	4960	4960	4960	4960	0
379	20250113	125800	35781180	4960	4960	4960	4960	0
380	20250113	125700	35781180	4960	4960	4960	4960	0
381	20250113	125600	35781180	4960	4960	4960	4960	0
382	20250113	125500	35781180	4960	4960	4960	4960	0
383	20250113	125400	35781180	4960	4960	4960	4960	0
384	20250113	125300	35781180	4960	4960	4960	4960	0
385	20250113	125200	35781180	4960	4960	4960	4960	0
386	20250113	125100	35781180	4960	4960	4960	4960	0
387	20250113	125000	35781180	4960	4960	4960	4960	0
388	20250113	124900	35781180	4960	4960	4960	4960	0
389	20250113	124800	35781180	4960	4960	4960	4960	40
390	20250113	124700	35582780	4960	4960	4960	4960	0
391	20250113	124600	35582780	4960	4960	4960	4960	0
392	20250113	124500	35582780	4960	4960	4960	4960	0
393	20250113	124400	35582780	4960	4960	4960	4960	0
394	20250113	124300	35582780	4960	4960	4960	4960	0
395	20250113	124200	35582780	4960	4960	4960	4960	0
396	20250113	124100	35582780	4960	4960	4960	4960	0
397	20250113	124000	35582780	4960	4960	4960	4960	0
398	20250113	123900	35582780	4960	4960	4960	4960	0
399	20250113	123800	35582780	4960	4960	4960	4960	0
400	20250113	123700	35582780	4960	4960	4960	4960	0
401	20250113	123600	35582780	4960	4960	4960	4960	0
402	20250113	123500	35582780	4960	4960	4960	4960	0
403	20250113	123400	35582780	4960	4960	4960	4960	0
404	20250113	123300	35582780	4960	4960	4960	4960	0
405	20250113	123200	35582780	4960	4960	4960	4960	534
406	20250113	123100	32934140	4965	4965	4965	4965	0
407	20250113	123000	32934140	4965	4965	4965	4965	0
408	20250113	122900	32934140	4965	4965	4965	4965	0
409	20250113	122800	32934140	4965	4965	4965	4965	0
410	20250113	122700	32934140	4965	4965	4965	4965	0
411	20250113	122600	32934140	4965	4965	4965	4965	0
412	20250113	122500	32934140	4965	4965	4965	4965	0
413	20250113	122400	32934140	4965	4965	4965	4965	0
414	20250113	122300	32934140	4965	4965	4965	4965	0
415	20250113	122200	32934140	4965	4965	4965	4965	9
416	20250113	122100	32889455	4965	4965	4965	4965	0
417	20250113	122000	32889455	4965	4965	4965	4965	0
418	20250113	121900	32889455	4965	4965	4965	4965	0
419	20250113	121800	32889455	4965	4965	4965	4965	0
420	20250113	121700	32889455	4965	4965	4965	4965	0
421	20250113	121600	32889455	4965	4965	4965	4965	0
422	20250113	121500	32889455	4965	4965	4965	4965	1
423	20250113	121400	32884490	4970	4970	4970	4970	0
424	20250113	121300	32884490	4970	4970	4970	4970	0
425	20250113	121200	32884490	4970	4970	4970	4970	0
426	20250113	121100	32884490	4970	4970	4970	4970	0
427	20250113	121000	32884490	4970	4970	4970	4970	0
428	20250113	120900	32884490	4970	4970	4970	4970	0
429	20250113	120800	32884490	4970	4970	4970	4970	0
430	20250113	120700	32884490	4970	4970	4970	4970	0
431	20250113	120600	32884490	4970	4970	4970	4970	0
432	20250113	120500	32884490	4970	4970	4970	4970	0
433	20250113	120400	32884490	4970	4970	4970	4970	0
434	20250113	120300	32884490	4970	4970	4970	4970	0
435	20250113	120200	32884490	4970	4970	4970	4970	0
436	20250113	120100	32884490	4970	4970	4970	4970	100
437	20250113	120000	32387490	4970	4970	4970	4970	0
438	20250113	115900	32387490	4970	4970	4970	4970	0
439	20250113	115800	32387490	4970	4970	4970	4970	100
440	20250113	115700	31890490	4955	4955	4955	4955	0
441	20250113	115600	31890490	4955	4955	4955	4955	0
442	20250113	115500	31890490	4955	4955	4955	4955	2
443	20250113	115400	31880580	4950	4950	4950	4950	0
444	20250113	115300	31880580	4950	4950	4950	4950	0
445	20250113	115200	31880580	4950	4950	4950	4950	0
446	20250113	115100	31880580	4950	4950	4950	4950	0
447	20250113	115000	31880580	4950	4950	4950	4950	0
448	20250113	114900	31880580	4950	4950	4950	4950	0
449	20250113	114800	31880580	4950	4960	4960	4950	374
450	20250113	114700	30028885	4960	4960	4960	4960	0
451	20250113	114600	30028885	4960	4960	4960	4960	0
452	20250113	114500	30028885	4960	4960	4960	4960	0
453	20250113	114400	30028885	4960	4960	4960	4960	0
454	20250113	114300	30028885	4960	4960	4960	4960	0
455	20250113	114200	30028885	4960	4960	4960	4960	0
456	20250113	114100	30028885	4960	4960	4960	4960	0
457	20250113	114000	30028885	4960	4960	4960	4960	0
458	20250113	113900	30028885	4960	4960	4960	4960	0
459	20250113	113800	30028885	4960	4960	4960	4960	0
460	20250113	113700	30028885	4960	4960	4960	4960	0
461	20250113	113600	30028885	4960	4960	4960	4960	0
462	20250113	113500	30028885	4960	4960	4960	4960	1
463	20250113	113400	30023925	4970	4970	4970	4970	0
464	20250113	113300	30023925	4970	4970	4970	4970	0
465	20250113	113200	30023925	4970	4970	4970	4970	0
466	20250113	113100	30023925	4970	4970	4970	4970	0
467	20250113	113000	30023925	4970	4970	4970	4970	60
468	20250113	112900	29725725	4975	4975	4975	4975	0
469	20250113	112800	29725725	4975	4975	4975	4975	0
470	20250113	112700	29725725	4975	4975	4975	4975	0
471	20250113	112600	29725725	4975	4975	4975	4975	0
472	20250113	112500	29725725	4975	4975	4975	4975	0
473	20250113	112400	29725725	4975	4975	4975	4975	0
474	20250113	112300	29725725	4975	4975	4975	4975	0
475	20250113	112200	29725725	4975	4975	4975	4975	0
476	20250113	112100	29725725	4975	4975	4975	4975	0
477	20250113	112000	29725725	4975	4975	4975	4975	0
478	20250113	111900	29725725	4975	4975	4975	4975	0
479	20250113	111800	29725725	4975	4975	4975	4975	0
480	20250113	111700	29725725	4975	4975	4975	4975	0
481	20250113	111600	29725725	4975	4975	4975	4975	1
482	20250113	111500	29720750	4970	4970	4970	4970	1
483	20250113	111400	29715780	4970	4970	4970	4970	0
484	20250113	111300	29715780	4970	4970	4970	4970	0
485	20250113	111200	29715780	4970	4970	4970	4970	0
486	20250113	111100	29715780	4970	4970	4970	4970	0
487	20250113	111000	29715780	4970	4970	4970	4970	0
488	20250113	110900	29715780	4970	4970	4970	4970	0
489	20250113	110800	29715780	4970	4970	4970	4970	0
490	20250113	110700	29715780	4970	4970	4970	4970	0
491	20250113	110600	29715780	4970	4970	4970	4970	0
492	20250113	110500	29715780	4970	4970	4970	4970	0
493	20250113	110400	29715780	4970	4970	4970	4970	0
494	20250113	110300	29715780	4970	4970	4970	4970	0
495	20250113	110200	29715780	4970	4970	4970	4970	0
496	20250113	110100	29715780	4970	4970	4970	4970	0
497	20250113	110000	29715780	4970	4970	4970	4970	0
498	20250113	105900	29715780	4970	4970	4970	4970	0
499	20250113	105800	29715780	4970	4970	4970	4970	0
500	20250113	105700	29715780	4970	4970	4970	4970	0
501	20250113	105600	29715780	4970	4970	4970	4970	0
502	20250113	105500	29715780	4970	4970	4970	4970	1
503	20250113	105400	29710810	4975	4975	4975	4975	0
504	20250113	105300	29710810	4975	4975	4975	4975	0
505	20250113	105200	29710810	4975	4975	4975	4975	1
506	20250113	105100	29705835	4985	4985	4985	4985	0
507	20250113	105000	29705835	4985	4985	4985	4985	0
508	20250113	104900	29705835	4985	4985	4985	4985	0
509	20250113	104800	29705835	4985	4985	4985	4985	0
510	20250113	104700	29705835	4985	4985	4985	4985	0
511	20250113	104600	29705835	4985	4985	4985	4985	0
512	20250113	104500	29705835	4985	4970	4985	4970	3
513	20250113	104400	29690910	4960	4960	4960	4960	0
514	20250113	104300	29690910	4960	4960	4960	4960	0
515	20250113	104200	29690910	4960	4960	4960	4960	0
516	20250113	104100	29690910	4960	4960	4960	4960	0
517	20250113	104000	29690910	4960	4960	4960	4960	0
518	20250113	103900	29690910	4960	4960	4960	4960	0
519	20250113	103800	29690910	4960	4960	4960	4960	0
520	20250113	103700	29690910	4960	4960	4960	4960	0
521	20250113	103600	29690910	4960	4960	4960	4960	0
522	20250113	103500	29690910	4960	4960	4960	4960	1
523	20250113	103400	29685950	4965	4965	4965	4965	0
524	20250113	103300	29685950	4965	4965	4965	4965	0
525	20250113	103200	29685950	4965	4965	4965	4965	0
526	20250113	103100	29685950	4965	4965	4965	4965	0
527	20250113	103000	29685950	4965	4965	4965	4965	0
528	20250113	102900	29685950	4965	4965	4965	4965	0
529	20250113	102800	29685950	4965	4965	4965	4965	0
530	20250113	102700	29685950	4965	4965	4965	4965	0
531	20250113	102600	29685950	4965	4965	4965	4965	345
532	20250113	102500	27973025	4990	4990	4990	4990	0
533	20250113	102400	27973025	4990	4990	4990	4990	0
534	20250113	102300	27973025	4990	4990	4990	4990	0
535	20250113	102200	27973025	4990	4990	4990	4990	0
536	20250113	102100	27973025	4990	4990	4990	4990	0
537	20250113	102000	27973025	4990	4990	4990	4990	0
538	20250113	101900	27973025	4990	4990	4990	4990	0
539	20250113	101800	27973025	4990	4990	4990	4990	60
540	20250113	101700	27673625	4990	4990	4990	4990	1
541	20250113	101600	27668635	4955	4980	4980	4955	1000
542	20250113	101500	22696960	4980	4980	4980	4980	1
543	20250113	101400	22691980	4990	4990	4990	4990	1
544	20250113	101300	22686990	4980	4980	4980	4980	300
545	20250113	101200	21192990	4985	4985	4985	4985	0
546	20250113	101100	21192990	4985	4985	4985	4985	0
547	20250113	101000	21192990	4985	4985	4985	4985	0
548	20250113	100900	21192990	4985	4985	4985	4985	0
549	20250113	100800	21192990	4985	4985	4985	4985	3
550	20250113	100700	21178035	4985	4985	4985	4985	1
551	20250113	100600	21173050	4990	4990	4990	4990	0
552	20250113	100500	21173050	4990	4990	4990	4990	0
553	20250113	100400	21173050	4990	4990	4990	4990	0
554	20250113	100300	21173050	4990	4990	4990	4990	3
555	20250113	100200	21158080	4985	4985	4985	4985	34
556	20250113	100100	20988590	4985	4985	4985	4985	0
557	20250113	100000	20988590	4985	4985	4985	4985	0
558	20250113	095900	20988590	4985	4985	4985	4985	33
559	20250113	095800	20824085	4985	4985	4985	4985	0
560	20250113	095700	20824085	4985	4985	4985	4985	0
561	20250113	095600	20824085	4985	4985	4985	4985	220
562	20250113	095500	19727385	4985	4985	4985	4985	1
563	20250113	095400	19722400	4990	4990	4990	4990	0
564	20250113	095300	19722400	4990	4990	4990	4990	0
565	20250113	095200	19722400	4990	4990	4990	4990	0
566	20250113	095100	19722400	4990	4990	4990	4990	1
567	20250113	095000	19717410	4995	4995	4995	4995	0
568	20250113	094900	19717410	4995	4995	4995	4995	0
569	20250113	094800	19717410	4995	4995	4995	4995	0
570	20250113	094700	19717410	4995	4995	4995	4995	0
571	20250113	094600	19717410	4995	4995	4995	4995	8
572	20250113	094500	19677450	4995	4995	4995	4995	0
573	20250113	094400	19677450	4995	4995	4995	4995	0
574	20250113	094300	19677450	4995	4995	4995	4995	1
575	20250113	094200	19672455	4995	4995	4995	4995	1
576	20250113	094100	19667460	4995	4995	4995	4995	0
577	20250113	094000	19667460	4995	4995	4995	4995	1
578	20250113	093900	19662465	4985	4985	4985	4985	0
579	20250113	093800	19662465	4985	4985	4985	4985	0
580	20250113	093700	19662465	4985	4985	4985	4985	2
581	20250113	093600	19652495	4985	4985	4985	4985	0
582	20250113	093500	19652495	4985	4985	4985	4985	1
583	20250113	093400	19647510	4985	4985	4985	4985	0
584	20250113	093300	19647510	4985	4985	4985	4985	117
585	20250113	093200	19064265	4980	4980	4980	4980	0
586	20250113	093100	19064265	4980	4980	4980	4980	0
587	20250113	093000	19064265	4980	4980	4980	4980	0
588	20250113	092900	19064265	4980	4980	4980	4980	0
589	20250113	092800	19064265	4980	4980	4980	4980	0
590	20250113	092700	19064265	4980	4985	4985	4980	260
591	20250113	092600	17769415	4985	4985	4985	4985	449
592	20250113	092500	15531150	4995	4995	4995	4995	0
593	20250113	092400	15531150	4995	4995	4995	4995	0
594	20250113	092300	15531150	4995	4995	4995	4995	0
595	20250113	092200	15531150	4995	4995	4995	4995	0
596	20250113	092100	15531150	4995	4995	4995	4995	13
597	20250113	092000	15466215	4995	4995	4995	4995	499
598	20250113	091900	12973710	4985	4985	4985	4985	0
599	20250113	091800	12973710	4985	4985	4985	4985	0
600	20250113	091700	12973710	4985	4985	4985	4985	0
601	20250113	091600	12973710	4985	4985	4985	4985	0
602	20250113	091500	12973710	4985	4985	4985	4985	1
603	20250113	091400	12968725	4995	4995	4995	4995	0
604	20250113	091300	12968725	4995	4995	4995	4995	2
605	20250113	091200	12958735	4995	4995	4995	4995	0
606	20250113	091100	12958735	4995	4995	4995	4995	1
607	20250113	091000	12953740	4990	4990	4990	4990	432
608	20250113	090900	10798060	4985	4985	4985	4985	50
609	20250113	090800	10548810	4990	4990	4990	4990	1009
610	20250113	090700	5513900	4990	4990	4990	4990	0
611	20250113	090600	5513900	4990	4990	4990	4990	0
612	20250113	090500	5513900	4990	4990	4990	4990	1
613	20250113	090400	5508910	4985	4985	4985	4985	6
614	20250113	090300	5479000	4990	4990	4990	4990	0
615	20250113	090200	5479000	4990	4990	4990	4990	0
616	20250113	090100	5479000	4990	4990	4990	4990	0
617	20250113	090000	5479000	4990	5060	5060	4990	1083