KissMeData/151860/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202900	233472650	5030	5030	5030	5030	839
3	20250114	202800	233472650	5030	5030	5030	5030	0
4	20250114	202700	233472650	5030	5030	5030	5030	0
5	20250114	202600	233472650	5030	5030	5030	5030	0
6	20250114	202500	233472650	5030	5030	5030	5030	0
7	20250114	202400	233472650	5030	5030	5030	5030	0
8	20250114	202300	233472650	5030	5030	5030	5030	0
9	20250114	202200	233472650	5030	5030	5030	5030	0
10	20250114	202100	233472650	5030	5030	5030	5030	0
11	20250114	202000	233472650	5030	5030	5030	5030	0
12	20250114	201900	233472650	5030	5030	5030	5030	0
13	20250114	201800	233472650	5030	5030	5030	5030	0
14	20250114	201700	233472650	5030	5030	5030	5030	0
15	20250114	201600	233472650	5030	5030	5030	5030	0
16	20250114	201500	233472650	5030	5030	5030	5030	0
17	20250114	201400	233472650	5030	5030	5030	5030	0
18	20250114	201300	233472650	5030	5030	5030	5030	0
19	20250114	201200	233472650	5030	5030	5030	5030	0
20	20250114	201100	233472650	5030	5030	5030	5030	0
21	20250114	201000	233472650	5030	5030	5030	5030	0
22	20250114	200900	233472650	5030	5030	5030	5030	0
23	20250114	200800	233472650	5030	5030	5030	5030	0
24	20250114	200700	233472650	5030	5030	5030	5030	0
25	20250114	200600	233472650	5030	5030	5030	5030	0
26	20250114	200500	233472650	5030	5030	5030	5030	0
27	20250114	200400	233472650	5030	5030	5030	5030	0
28	20250114	200300	233472650	5030	5030	5030	5030	0
29	20250114	200200	233472650	5030	5030	5030	5030	0
30	20250114	200100	233472650	5030	5030	5030	5030	0
31	20250114	200000	233472650	5030	5030	5030	5030	0
32	20250114	195900	233472650	5030	5030	5030	5030	839
33	20250114	195800	233472650	5030	5030	5030	5030	0
34	20250114	195700	233472650	5030	5030	5030	5030	0
35	20250114	195600	233472650	5030	5030	5030	5030	0
36	20250114	195500	233472650	5030	5030	5030	5030	0
37	20250114	195400	233472650	5030	5030	5030	5030	0
38	20250114	195300	233472650	5030	5030	5030	5030	0
39	20250114	195200	233472650	5030	5030	5030	5030	0
40	20250114	195100	233472650	5030	5030	5030	5030	0
41	20250114	195000	233472650	5030	5030	5030	5030	0
42	20250114	194900	233472650	5030	5030	5030	5030	0
43	20250114	194800	233472650	5030	5030	5030	5030	0
44	20250114	194700	233472650	5030	5030	5030	5030	0
45	20250114	194600	233472650	5030	5030	5030	5030	0
46	20250114	194500	233472650	5030	5030	5030	5030	0
47	20250114	194400	233472650	5030	5030	5030	5030	0
48	20250114	194300	233472650	5030	5030	5030	5030	0
49	20250114	194200	233472650	5030	5030	5030	5030	0
50	20250114	194100	233472650	5030	5030	5030	5030	0
51	20250114	194000	233472650	5030	5030	5030	5030	0
52	20250114	193900	233472650	5030	5030	5030	5030	0
53	20250114	193800	233472650	5030	5030	5030	5030	0
54	20250114	193700	233472650	5030	5030	5030	5030	0
55	20250114	193600	233472650	5030	5030	5030	5030	0
56	20250114	193500	233472650	5030	5030	5030	5030	0
57	20250114	193400	233472650	5030	5030	5030	5030	0
58	20250114	193300	233472650	5030	5030	5030	5030	0
59	20250114	193200	233472650	5030	5030	5030	5030	0
60	20250114	193100	233472650	5030	5030	5030	5030	0
61	20250114	193000	233472650	5030	5030	5030	5030	0
62	20250114	192900	233472650	5030	5030	5030	5030	839
63	20250114	192800	233472650	5030	5030	5030	5030	0
64	20250114	192700	233472650	5030	5030	5030	5030	0
65	20250114	192600	233472650	5030	5030	5030	5030	0
66	20250114	192500	233472650	5030	5030	5030	5030	0
67	20250114	192400	233472650	5030	5030	5030	5030	0
68	20250114	192300	233472650	5030	5030	5030	5030	0
69	20250114	192200	233472650	5030	5030	5030	5030	0
70	20250114	192100	233472650	5030	5030	5030	5030	0
71	20250114	192000	233472650	5030	5030	5030	5030	0
72	20250114	191900	233472650	5030	5030	5030	5030	0
73	20250114	191800	233472650	5030	5030	5030	5030	0
74	20250114	191700	233472650	5030	5030	5030	5030	0
75	20250114	191600	233472650	5030	5030	5030	5030	0
76	20250114	191500	233472650	5030	5030	5030	5030	0
77	20250114	191400	233472650	5030	5030	5030	5030	0
78	20250114	191300	233472650	5030	5030	5030	5030	0
79	20250114	191200	233472650	5030	5030	5030	5030	0
80	20250114	191100	233472650	5030	5030	5030	5030	0
81	20250114	191000	233472650	5030	5030	5030	5030	0
82	20250114	190900	233472650	5030	5030	5030	5030	0
83	20250114	190800	233472650	5030	5030	5030	5030	0
84	20250114	190700	233472650	5030	5030	5030	5030	0
85	20250114	190600	233472650	5030	5030	5030	5030	0
86	20250114	190500	233472650	5030	5030	5030	5030	0
87	20250114	190400	233472650	5030	5030	5030	5030	0
88	20250114	190300	233472650	5030	5030	5030	5030	0
89	20250114	190200	233472650	5030	5030	5030	5030	0
90	20250114	190100	233472650	5030	5030	5030	5030	0
91	20250114	190000	233472650	5030	5030	5030	5030	0
92	20250114	185900	233472650	5030	5030	5030	5030	839
93	20250114	185800	233472650	5030	5030	5030	5030	0
94	20250114	185700	233472650	5030	5030	5030	5030	0
95	20250114	185600	233472650	5030	5030	5030	5030	0
96	20250114	185500	233472650	5030	5030	5030	5030	0
97	20250114	185400	233472650	5030	5030	5030	5030	0
98	20250114	185300	233472650	5030	5030	5030	5030	0
99	20250114	185200	233472650	5030	5030	5030	5030	0
100	20250114	185100	233472650	5030	5030	5030	5030	0
101	20250114	185000	233472650	5030	5030	5030	5030	0
102	20250114	184900	233472650	5030	5030	5030	5030	0
103	20250114	184800	233472650	5030	5030	5030	5030	0
104	20250114	184700	233472650	5030	5030	5030	5030	0
105	20250114	184600	233472650	5030	5030	5030	5030	0
106	20250114	184500	233472650	5030	5030	5030	5030	0
107	20250114	184400	233472650	5030	5030	5030	5030	0
108	20250114	184300	233472650	5030	5030	5030	5030	0
109	20250114	184200	233472650	5030	5030	5030	5030	0
110	20250114	184100	233472650	5030	5030	5030	5030	0
111	20250114	184000	233472650	5030	5030	5030	5030	0
112	20250114	183900	233472650	5030	5030	5030	5030	0
113	20250114	183800	233472650	5030	5030	5030	5030	0
114	20250114	183700	233472650	5030	5030	5030	5030	0
115	20250114	183600	233472650	5030	5030	5030	5030	0
116	20250114	183500	233472650	5030	5030	5030	5030	0
117	20250114	183400	233472650	5030	5030	5030	5030	0
118	20250114	183300	233472650	5030	5030	5030	5030	0
119	20250114	183200	233472650	5030	5030	5030	5030	0
120	20250114	183100	233472650	5030	5030	5030	5030	0
121	20250114	183000	233472650	5030	5030	5030	5030	0
122	20250114	182900	233472650	5030	5030	5030	5030	839
123	20250114	182800	233472650	5030	5030	5030	5030	0
124	20250114	182700	233472650	5030	5030	5030	5030	0
125	20250114	182600	233472650	5030	5030	5030	5030	0
126	20250114	182500	233472650	5030	5030	5030	5030	0
127	20250114	182400	233472650	5030	5030	5030	5030	0
128	20250114	182300	233472650	5030	5030	5030	5030	0
129	20250114	182200	233472650	5030	5030	5030	5030	0
130	20250114	182100	233472650	5030	5030	5030	5030	0
131	20250114	182000	233472650	5030	5030	5030	5030	0
132	20250114	181900	233472650	5030	5030	5030	5030	0
133	20250114	181800	233472650	5030	5030	5030	5030	0
134	20250114	181700	233472650	5030	5030	5030	5030	0
135	20250114	181600	233472650	5030	5030	5030	5030	0
136	20250114	181500	233472650	5030	5030	5030	5030	0
137	20250114	181400	233472650	5030	5030	5030	5030	0
138	20250114	181300	233472650	5030	5030	5030	5030	0
139	20250114	181200	233472650	5030	5030	5030	5030	0
140	20250114	181100	233472650	5030	5030	5030	5030	0
141	20250114	181000	233472650	5030	5030	5030	5030	0
142	20250114	180900	233472650	5030	5030	5030	5030	0
143	20250114	180800	233472650	5030	5030	5030	5030	0
144	20250114	180700	233472650	5030	5030	5030	5030	0
145	20250114	180600	233472650	5030	5030	5030	5030	0
146	20250114	180500	233472650	5030	5030	5030	5030	0
147	20250114	180400	233472650	5030	5030	5030	5030	0
148	20250114	180300	233472650	5030	5030	5030	5030	0
149	20250114	180200	233472650	5030	5030	5030	5030	0
150	20250114	180100	233472650	5030	5030	5030	5030	0
151	20250114	180000	233472650	5030	5030	5030	5030	0
152	20250114	175900	233472650	5030	5030	5030	5030	839
153	20250114	175800	233472650	5030	5030	5030	5030	0
154	20250114	175700	233472650	5030	5030	5030	5030	0
155	20250114	175600	233472650	5030	5030	5030	5030	0
156	20250114	175500	233472650	5030	5030	5030	5030	0
157	20250114	175400	233472650	5030	5030	5030	5030	0
158	20250114	175300	233472650	5030	5030	5030	5030	0
159	20250114	175200	233472650	5030	5030	5030	5030	0
160	20250114	175100	233472650	5030	5030	5030	5030	0
161	20250114	175000	233472650	5030	5030	5030	5030	0
162	20250114	174900	233472650	5030	5030	5030	5030	0
163	20250114	174800	233472650	5030	5030	5030	5030	0
164	20250114	174700	233472650	5030	5030	5030	5030	0
165	20250114	174600	233472650	5030	5030	5030	5030	0
166	20250114	174500	233472650	5030	5030	5030	5030	0
167	20250114	174400	233472650	5030	5030	5030	5030	0
168	20250114	174300	233472650	5030	5030	5030	5030	0
169	20250114	174200	233472650	5030	5030	5030	5030	0
170	20250114	174100	233472650	5030	5030	5030	5030	0
171	20250114	174000	233472650	5030	5030	5030	5030	0
172	20250114	173900	233472650	5030	5030	5030	5030	0
173	20250114	173800	233472650	5030	5030	5030	5030	0
174	20250114	173700	233472650	5030	5030	5030	5030	0
175	20250114	173600	233472650	5030	5030	5030	5030	0
176	20250114	173500	233472650	5030	5030	5030	5030	0
177	20250114	173400	233472650	5030	5030	5030	5030	0
178	20250114	173300	233472650	5030	5030	5030	5030	0
179	20250114	173200	233472650	5030	5030	5030	5030	0
180	20250114	173100	233472650	5030	5030	5030	5030	0
181	20250114	173000	233472650	5030	5030	5030	5030	0
182	20250114	172900	233472650	5030	5030	5030	5030	839
183	20250114	172800	233472650	5030	5030	5030	5030	0
184	20250114	172700	233472650	5030	5030	5030	5030	0
185	20250114	172600	233472650	5030	5030	5030	5030	0
186	20250114	172500	233472650	5030	5030	5030	5030	0
187	20250114	172400	233472650	5030	5030	5030	5030	0
188	20250114	172300	233472650	5030	5030	5030	5030	0
189	20250114	172200	233472650	5030	5030	5030	5030	0
190	20250114	172100	233472650	5030	5030	5030	5030	0
191	20250114	172000	233472650	5030	5030	5030	5030	0
192	20250114	171900	233472650	5030	5030	5030	5030	0
193	20250114	171800	233472650	5030	5030	5030	5030	0
194	20250114	171700	233472650	5030	5030	5030	5030	0
195	20250114	171600	233472650	5030	5030	5030	5030	0
196	20250114	171500	233472650	5030	5030	5030	5030	0
197	20250114	171400	233472650	5030	5030	5030	5030	0
198	20250114	171300	233472650	5030	5030	5030	5030	0
199	20250114	171200	233472650	5030	5030	5030	5030	0
200	20250114	171100	233472650	5030	5030	5030	5030	0
201	20250114	171000	233472650	5030	5030	5030	5030	0
202	20250114	170900	233472650	5030	5030	5030	5030	0
203	20250114	170800	233472650	5030	5030	5030	5030	0
204	20250114	170700	233472650	5030	5030	5030	5030	0
205	20250114	170600	233472650	5030	5030	5030	5030	0
206	20250114	170500	233472650	5030	5030	5030	5030	0
207	20250114	170400	233472650	5030	5030	5030	5030	0
208	20250114	170300	233472650	5030	5030	5030	5030	0
209	20250114	170200	233472650	5030	5030	5030	5030	0
210	20250114	170100	233472650	5030	5030	5030	5030	0
211	20250114	170000	233472650	5030	5030	5030	5030	0
212	20250114	165900	233472650	5030	5030	5030	5030	839
213	20250114	165800	233472650	5030	5030	5030	5030	0
214	20250114	165700	233472650	5030	5030	5030	5030	0
215	20250114	165600	233472650	5030	5030	5030	5030	0
216	20250114	165500	233472650	5030	5030	5030	5030	0
217	20250114	165400	233472650	5030	5030	5030	5030	0
218	20250114	165300	233472650	5030	5030	5030	5030	0
219	20250114	165200	233472650	5030	5030	5030	5030	0
220	20250114	165100	233472650	5030	5030	5030	5030	0
221	20250114	165000	233472650	5030	5030	5030	5030	0
222	20250114	164900	233472650	5030	5030	5030	5030	0
223	20250114	164800	233472650	5030	5030	5030	5030	0
224	20250114	164700	233472650	5030	5030	5030	5030	0
225	20250114	164600	233472650	5030	5030	5030	5030	0
226	20250114	164500	233472650	5030	5030	5030	5030	0
227	20250114	164400	233472650	5030	5030	5030	5030	0
228	20250114	164300	233472650	5030	5030	5030	5030	0
229	20250114	164200	233472650	5030	5030	5030	5030	0
230	20250114	164100	233472650	5030	5030	5030	5030	0
231	20250114	164000	233472650	5030	5030	5030	5030	0
232	20250114	163900	233472650	5030	5030	5030	5030	0
233	20250114	163800	233472650	5030	5030	5030	5030	0
234	20250114	163700	233472650	5030	5030	5030	5030	0
235	20250114	163600	233472650	5030	5030	5030	5030	0
236	20250114	163500	233472650	5030	5030	5030	5030	0
237	20250114	163400	233472650	5030	5030	5030	5030	0
238	20250114	163300	233472650	5030	5030	5030	5030	0
239	20250114	163200	233472650	5030	5030	5030	5030	0
240	20250114	163100	233472650	5030	5030	5030	5030	0
241	20250114	163000	233472650	5030	5030	5030	5030	0
242	20250114	162900	233472650	5030	5030	5030	5030	839
243	20250114	162800	233472650	5030	5030	5030	5030	0
244	20250114	162700	233472650	5030	5030	5030	5030	0
245	20250114	162600	233472650	5030	5030	5030	5030	0
246	20250114	162500	233472650	5030	5030	5030	5030	0
247	20250114	162400	233472650	5030	5030	5030	5030	0
248	20250114	162300	233472650	5030	5030	5030	5030	0
249	20250114	162200	233472650	5030	5030	5030	5030	0
250	20250114	162100	233472650	5030	5030	5030	5030	0
251	20250114	162000	233472650	5030	5030	5030	5030	0
252	20250114	161900	233472650	5030	5030	5030	5030	0
253	20250114	161800	233472650	5030	5030	5030	5030	0
254	20250114	161700	233472650	5030	5030	5030	5030	0
255	20250114	161600	233472650	5030	5030	5030	5030	0
256	20250114	161500	233472650	5030	5030	5030	5030	0
257	20250114	161400	233472650	5030	5030	5030	5030	0
258	20250114	161300	233472650	5030	5030	5030	5030	0
259	20250114	161200	233472650	5030	5030	5030	5030	0
260	20250114	161100	233472650	5030	5030	5030	5030	0
261	20250114	161000	233472650	5030	5030	5030	5030	0
262	20250114	160900	233472650	5030	5030	5030	5030	0
263	20250114	160800	233472650	5030	5030	5030	5030	0
264	20250114	160700	233472650	5030	5030	5030	5030	0
265	20250114	160600	233472650	5030	5030	5030	5030	0
266	20250114	160500	233472650	5030	5030	5030	5030	0
267	20250114	160400	233472650	5030	5030	5030	5030	0
268	20250114	160300	233472650	5030	5030	5030	5030	0
269	20250114	160200	233472650	5030	5030	5030	5030	0
270	20250114	160100	233472650	5030	5030	5030	5030	0
271	20250114	160000	233472650	5030	5030	5030	5030	0
272	20250114	155900	233472650	5030	5030	5030	5030	839
273	20250114	155800	233472650	5030	5030	5030	5030	0
274	20250114	155700	233472650	5030	5030	5030	5030	0
275	20250114	155600	233472650	5030	5030	5030	5030	0
276	20250114	155500	233472650	5030	5030	5030	5030	0
277	20250114	155400	233472650	5030	5030	5030	5030	0
278	20250114	155300	233472650	5030	5030	5030	5030	0
279	20250114	155200	233472650	5030	5030	5030	5030	0
280	20250114	155100	233472650	5030	5030	5030	5030	0
281	20250114	155000	233472650	5030	5030	5030	5030	0
282	20250114	154900	233472650	5030	5030	5030	5030	0
283	20250114	154800	233472650	5030	5030	5030	5030	0
284	20250114	154700	233472650	5030	5030	5030	5030	0
285	20250114	154600	233472650	5030	5030	5030	5030	0
286	20250114	154500	233472650	5030	5030	5030	5030	0
287	20250114	154400	233472650	5030	5030	5030	5030	0
288	20250114	154300	233472650	5030	5030	5030	5030	0
289	20250114	154200	233472650	5030	5030	5030	5030	0
290	20250114	154100	233472650	5030	5030	5030	5030	0
291	20250114	154000	233472650	5030	5030	5030	5030	0
292	20250114	153900	233472650	5030	5030	5030	5030	0
293	20250114	153800	233472650	5030	5030	5030	5030	0
294	20250114	153700	233472650	5030	5030	5030	5030	0
295	20250114	153600	233472650	5030	5030	5030	5030	0
296	20250114	153500	233472650	5030	5030	5030	5030	0
297	20250114	153400	233472650	5030	5030	5030	5030	0
298	20250114	153300	233472650	5030	5030	5030	5030	0
299	20250114	153200	233472650	5030	5030	5030	5030	0
300	20250114	153100	233472650	5030	5030	5030	5030	0
301	20250114	153000	233472650	5030	5030	5030	5030	839
302	20250114	152900	229252480	5040	5040	5040	5040	0
303	20250114	152800	229252480	5040	5040	5040	5040	0
304	20250114	152700	229252480	5040	5040	5040	5040	0
305	20250114	152600	229252480	5040	5040	5040	5040	0
306	20250114	152500	229252480	5040	5040	5040	5040	0
307	20250114	152400	229252480	5040	5040	5040	5040	0
308	20250114	152300	229252480	5040	5040	5040	5040	0
309	20250114	152200	229252480	5040	5040	5040	5040	0
310	20250114	152100	229252480	5040	5040	5040	5040	0
311	20250114	152000	229252480	5040	5040	5040	5040	0
312	20250114	151900	229252480	5040	5040	5040	5040	0
313	20250114	151800	229252480	5040	5040	5040	5040	1
314	20250114	151700	229247440	5050	5050	5050	5050	0
315	20250114	151600	229247440	5050	5050	5050	5050	0
316	20250114	151500	229247440	5050	5050	5050	5050	0
317	20250114	151400	229247440	5050	5050	5050	5050	0
318	20250114	151300	229247440	5050	5050	5050	5050	0
319	20250114	151200	229247440	5050	5050	5050	5040	430
320	20250114	151100	227076940	5030	5030	5030	5030	78
321	20250114	151000	226684600	5050	5050	5050	5050	0
322	20250114	150900	226684600	5050	5050	5050	5050	0
323	20250114	150800	226684600	5050	5050	5050	5050	0
324	20250114	150700	226684600	5050	5050	5050	5050	0
325	20250114	150600	226684600	5050	5050	5050	5050	0
326	20250114	150500	226684600	5050	5050	5050	5050	1
327	20250114	150400	226679550	5040	5030	5040	5030	202
328	20250114	150300	225663470	5050	5050	5050	5050	0
329	20250114	150200	225663470	5050	5050	5050	5050	0
330	20250114	150100	225663470	5050	5050	5050	5050	1
331	20250114	150000	225658420	5040	5030	5040	5030	455
332	20250114	145900	223369300	5050	5050	5050	5050	0
333	20250114	145800	223369300	5050	5050	5050	5050	0
334	20250114	145700	223369300	5050	5050	5050	5050	0
335	20250114	145600	223369300	5050	5050	5050	5050	0
336	20250114	145500	223369300	5050	5050	5050	5050	0
337	20250114	145400	223369300	5050	5050	5050	5050	0
338	20250114	145300	223369300	5050	5050	5050	5050	0
339	20250114	145200	223369300	5050	5050	5050	5050	0
340	20250114	145100	223369300	5050	5050	5050	5050	0
341	20250114	145000	223369300	5050	5050	5050	5050	118
342	20250114	144900	222773400	5050	5040	5050	5040	4
343	20250114	144800	222753230	5050	5050	5050	5050	0
344	20250114	144700	222753230	5050	5050	5050	5050	0
345	20250114	144600	222753230	5050	5050	5050	5050	20
346	20250114	144500	222652230	5050	5050	5050	5050	0
347	20250114	144400	222652230	5050	5050	5050	5050	0
348	20250114	144300	222652230	5050	5050	5050	5050	0
349	20250114	144200	222652230	5050	5050	5050	5050	0
350	20250114	144100	222652230	5050	5050	5050	5050	0
351	20250114	144000	222652230	5050	5050	5050	5050	0
352	20250114	143900	222652230	5050	5050	5050	5050	1
353	20250114	143800	222647180	5020	5020	5020	5020	1
354	20250114	143700	222642160	5030	5030	5030	5030	135
355	20250114	143600	221963110	5030	5040	5050	5030	68
356	20250114	143500	221621000	5040	5040	5040	5040	0
357	20250114	143400	221621000	5040	5040	5040	5040	0
358	20250114	143300	221621000	5040	5030	5040	5030	1046
359	20250114	143200	216349270	5030	5030	5040	5030	22
360	20250114	143100	216238600	5050	5050	5050	5050	0
361	20250114	143000	216238600	5050	5050	5050	5050	0
362	20250114	142900	216238600	5050	5050	5050	5050	0
363	20250114	142800	216238600	5050	5050	5050	5050	0
364	20250114	142700	216238600	5050	5050	5050	5050	2
365	20250114	142600	216228500	5030	5030	5030	5030	100
366	20250114	142500	215725500	5050	5050	5050	5050	0
367	20250114	142400	215725500	5050	5050	5050	5050	0
368	20250114	142300	215725500	5050	5050	5050	5050	0
369	20250114	142200	215725500	5050	5050	5050	5050	0
370	20250114	142100	215725500	5050	5050	5050	5050	0
371	20250114	142000	215725500	5050	5030	5050	5030	6
372	20250114	141900	215695300	5050	5050	5050	5050	0
373	20250114	141800	215695300	5050	5050	5050	5050	0
374	20250114	141700	215695300	5050	5050	5050	5050	147
375	20250114	141600	214952950	5050	5050	5050	5050	0
376	20250114	141500	214952950	5050	5050	5050	5050	2
377	20250114	141400	214942850	5050	5040	5050	5040	128
378	20250114	141300	214296480	5050	5050	5050	5050	0
379	20250114	141200	214296480	5050	5050	5050	5050	3
380	20250114	141100	214281330	5050	5050	5050	5050	6
381	20250114	141000	214251030	5050	5050	5050	5050	2
382	20250114	140900	214240930	5050	5050	5050	5050	0
383	20250114	140800	214240930	5050	5050	5050	5050	0
384	20250114	140700	214240930	5050	5050	5050	5050	396
385	20250114	140600	212241130	5050	5050	5050	5050	0
386	20250114	140500	212241130	5050	5040	5050	5040	263
387	20250114	140400	210915600	5050	5050	5050	5050	0
388	20250114	140300	210915600	5050	5040	5050	5040	4
389	20250114	140200	210895430	5050	5050	5050	5050	0
390	20250114	140100	210895430	5050	5050	5050	5050	0
391	20250114	140000	210895430	5050	5050	5050	5050	1000
392	20250114	135900	205845430	5050	5030	5050	5030	302
393	20250114	135800	204326330	5030	5050	5050	5030	6
394	20250114	135700	204296130	5050	5050	5050	5050	0
395	20250114	135600	204296130	5050	5040	5050	5040	1000
396	20250114	135500	199246630	5050	5040	5050	5040	25
397	20250114	135400	199120620	5040	5030	5040	5030	45
398	20250114	135300	198894260	5040	5030	5040	5030	1623
399	20250114	135200	190730550	5030	5030	5030	5030	0
400	20250114	135100	190730550	5030	5030	5030	5030	37
401	20250114	135000	190544440	5020	5020	5020	5020	211
402	20250114	134900	189485220	5020	5020	5020	5020	1
403	20250114	134800	189480200	5020	5020	5020	5020	500
404	20250114	134700	186970200	5020	5020	5020	5020	0
405	20250114	134600	186970200	5020	5020	5020	5020	0
406	20250114	134500	186970200	5020	5010	5020	5010	466
407	20250114	134400	184630920	5020	5020	5020	5020	37
408	20250114	134300	184445180	5020	5020	5020	5020	0
409	20250114	134200	184445180	5020	5010	5020	5010	485
410	20250114	134100	182010530	5010	5020	5020	5010	60
411	20250114	134000	181709730	5030	5030	5030	5000	765
412	20250114	133900	177884100	5030	5030	5030	5030	511
413	20250114	133800	175313770	5020	5030	5030	5020	1094
414	20250114	133700	169811160	5020	5020	5020	5020	887
415	20250114	133600	165358420	5010	4990	5010	4990	5834
416	20250114	133500	136179930	4990	4995	5000	4990	1116
417	20250114	133400	130605075	4995	4995	4995	4995	0
418	20250114	133300	130605075	4995	4995	4995	4995	0
419	20250114	133200	130605075	4995	4995	4995	4995	0
420	20250114	133100	130605075	4995	4995	4995	4995	0
421	20250114	133000	130605075	4995	4995	4995	4995	4
422	20250114	132900	130585095	4995	4995	4995	4995	30
423	20250114	132800	130435245	4995	4995	4995	4995	0
424	20250114	132700	130435245	4995	4995	4995	4995	0
425	20250114	132600	130435245	4995	4995	4995	4995	0
426	20250114	132500	130435245	4995	4995	4995	4995	27
427	20250114	132400	130300380	4995	4995	4995	4995	2
428	20250114	132300	130290390	4995	4995	4995	4995	0
429	20250114	132200	130290390	4995	4995	4995	4995	0
430	20250114	132100	130290390	4995	4995	4995	4995	0
431	20250114	132000	130290390	4995	4995	4995	4995	1
432	20250114	131900	130285395	4995	4995	4995	4995	0
433	20250114	131800	130285395	4995	4995	4995	4995	0
434	20250114	131700	130285395	4995	4995	4995	4995	0
435	20250114	131600	130285395	4995	4995	4995	4995	1
436	20250114	131500	130280400	4990	4990	4990	4990	2
437	20250114	131400	130270420	4990	4990	4990	4990	7
438	20250114	131300	130235490	4995	4995	4995	4995	1
439	20250114	131200	130230495	4995	4995	4995	4995	0
440	20250114	131100	130230495	4995	4995	4995	4995	0
441	20250114	131000	130230495	4995	4995	4995	4995	39
442	20250114	130900	130035690	4995	4995	4995	4995	7
443	20250114	130800	130000725	4995	4995	4995	4995	0
444	20250114	130700	130000725	4995	4995	4995	4995	0
445	20250114	130600	130000725	4995	4990	4995	4990	363
446	20250114	130500	128189345	4985	4975	4985	4975	1202
447	20250114	130400	122201890	4975	4975	4975	4975	1
448	20250114	130300	122196915	4975	4975	4975	4975	0
449	20250114	130200	122196915	4975	4975	4975	4975	0
450	20250114	130100	122196915	4975	4975	4975	4975	80
451	20250114	130000	121798915	4975	4975	4975	4975	0
452	20250114	125900	121798915	4975	4975	4975	4975	0
453	20250114	125800	121798915	4975	4975	4975	4975	0
454	20250114	125700	121798915	4975	4975	4975	4975	1
455	20250114	125600	121793940	4955	4955	4955	4955	2
456	20250114	125500	121784030	4975	4975	4975	4975	0
457	20250114	125400	121784030	4975	4975	4975	4975	0
458	20250114	125300	121784030	4975	4975	4975	4975	386
459	20250114	125200	119863680	4970	4970	4970	4970	5
460	20250114	125100	119838830	4955	4955	4955	4955	0
461	20250114	125000	119838830	4955	4955	4955	4955	40
462	20250114	124900	119640630	4970	4970	4970	4970	587
463	20250114	124800	116723240	4970	4970	4970	4970	0
464	20250114	124700	116723240	4970	4970	4970	4970	0
465	20250114	124600	116723240	4970	4970	4970	4970	0
466	20250114	124500	116723240	4970	4970	4970	4970	0
467	20250114	124400	116723240	4970	4970	4970	4970	1
468	20250114	124300	116718270	4955	4955	4955	4955	35
469	20250114	124200	116544845	4950	4950	4950	4950	0
470	20250114	124100	116544845	4950	4950	4950	4950	100
471	20250114	124000	116049845	4970	4970	4970	4970	0
472	20250114	123900	116049845	4970	4970	4970	4970	0
473	20250114	123800	116049845	4970	4965	4970	4965	336
474	20250114	123700	114380275	4965	4965	4965	4965	1
475	20250114	123600	114375310	4960	4955	4960	4955	1487
476	20250114	123500	107002560	4950	4940	4950	4940	8150
477	20250114	123400	66733440	4955	4955	4955	4955	0
478	20250114	123300	66733440	4955	4955	4955	4955	0
479	20250114	123200	66733440	4955	4955	4955	4955	0
480	20250114	123100	66733440	4955	4955	4955	4955	0
481	20250114	123000	66733440	4955	4955	4955	4955	0
482	20250114	122900	66733440	4955	4955	4955	4955	0
483	20250114	122800	66733440	4955	4955	4955	4955	0
484	20250114	122700	66733440	4955	4955	4955	4955	0
485	20250114	122600	66733440	4955	4955	4955	4955	0
486	20250114	122500	66733440	4955	4955	4955	4955	1
487	20250114	122400	66728485	4950	4950	4950	4950	44
488	20250114	122300	66510685	4940	4940	4940	4940	0
489	20250114	122200	66510685	4940	4940	4940	4940	200
490	20250114	122100	65522685	4940	4940	4940	4940	0
491	20250114	122000	65522685	4940	4940	4940	4940	0
492	20250114	121900	65522685	4940	4940	4940	4940	0
493	20250114	121800	65522685	4940	4940	4940	4940	0
494	20250114	121700	65522685	4940	4940	4940	4940	31
495	20250114	121600	65369545	4955	4955	4955	4955	0
496	20250114	121500	65369545	4955	4955	4955	4955	0
497	20250114	121400	65369545	4955	4955	4955	4955	1
498	20250114	121300	65364590	4940	4955	4955	4940	210
499	20250114	121200	64327040	4955	4955	4955	4955	0
500	20250114	121100	64327040	4955	4955	4955	4955	0
501	20250114	121000	64327040	4955	4955	4955	4955	0
502	20250114	120900	64327040	4955	4955	4955	4955	0
503	20250114	120800	64327040	4955	4955	4955	4955	0
504	20250114	120700	64327040	4955	4955	4955	4955	0
505	20250114	120600	64327040	4955	4955	4955	4955	0
506	20250114	120500	64327040	4955	4955	4955	4955	0
507	20250114	120400	64327040	4955	4955	4955	4955	0
508	20250114	120300	64327040	4955	4955	4955	4955	0
509	20250114	120200	64327040	4955	4955	4955	4955	1
510	20250114	120100	64322085	4955	4955	4955	4955	0
511	20250114	120000	64322085	4955	4955	4955	4955	1
512	20250114	115900	64317130	4935	4935	4935	4935	0
513	20250114	115800	64317130	4935	4935	4935	4935	0
514	20250114	115700	64317130	4935	4935	4935	4935	98
515	20250114	115600	63833500	4935	4935	4935	4935	28
516	20250114	115500	63695320	4935	4940	4940	4935	601
517	20250114	115400	60726930	4955	4955	4955	4955	0
518	20250114	115300	60726930	4955	4955	4955	4955	0
519	20250114	115200	60726930	4955	4955	4955	4955	0
520	20250114	115100	60726930	4955	4955	4955	4955	0
521	20250114	115000	60726930	4955	4955	4955	4955	0
522	20250114	114900	60726930	4955	4955	4955	4955	0
523	20250114	114800	60726930	4955	4955	4955	4955	0
524	20250114	114700	60726930	4955	4955	4955	4955	0
525	20250114	114600	60726930	4955	4955	4955	4955	0
526	20250114	114500	60726930	4955	4940	4955	4940	34
527	20250114	114400	60558955	4940	4940	4940	4940	0
528	20250114	114300	60558955	4940	4940	4940	4940	0
529	20250114	114200	60558955	4940	4940	4940	4940	0
530	20250114	114100	60558955	4940	4955	4955	4940	31
531	20250114	114000	60405800	4945	4945	4945	4945	3
532	20250114	113900	60390965	4960	4960	4960	4960	0
533	20250114	113800	60390965	4960	4960	4960	4960	1
534	20250114	113700	60386005	4940	4940	4940	4940	0
535	20250114	113600	60386005	4940	4940	4940	4940	0
536	20250114	113500	60386005	4940	4940	4940	4940	5
537	20250114	113400	60361305	4960	4960	4960	4960	21
538	20250114	113300	60257145	4960	4960	4960	4960	0
539	20250114	113200	60257145	4960	4960	4960	4960	0
540	20250114	113100	60257145	4960	4960	4960	4960	1
541	20250114	113000	60252185	4935	4935	4935	4935	0
542	20250114	112900	60252185	4935	4935	4935	4935	0
543	20250114	112800	60252185	4935	4935	4935	4935	1
544	20250114	112700	60247250	4960	4960	4960	4960	0
545	20250114	112600	60247250	4960	4960	4960	4960	0
546	20250114	112500	60247250	4960	4950	4960	4950	372
547	20250114	112400	58405840	4960	4950	4960	4950	41
548	20250114	112300	58202880	4935	4935	4935	4935	117
549	20250114	112200	57625485	4930	4930	4930	4930	29
550	20250114	112100	57482515	4935	4935	4935	4935	134
551	20250114	112000	56821225	4950	4950	4950	4950	0
552	20250114	111900	56821225	4950	4950	4950	4950	0
553	20250114	111800	56821225	4950	4950	4950	4950	0
554	20250114	111700	56821225	4950	4950	4950	4950	2
555	20250114	111600	56811325	4950	4950	4950	4950	1
556	20250114	111500	56806375	4935	4935	4935	4935	0
557	20250114	111400	56806375	4935	4935	4935	4935	0
558	20250114	111300	56806375	4935	4935	4935	4935	0
559	20250114	111200	56806375	4935	4935	4935	4935	0
560	20250114	111100	56806375	4935	4935	4935	4935	0
561	20250114	111000	56806375	4935	4935	4935	4935	0
562	20250114	110900	56806375	4935	4935	4935	4935	19
563	20250114	110800	56712610	4935	4935	4935	4935	0
564	20250114	110700	56712610	4935	4935	4935	4935	28
565	20250114	110600	56574430	4960	4960	4960	4960	0
566	20250114	110500	56574430	4960	4960	4960	4960	0
567	20250114	110400	56574430	4960	4960	4960	4960	0
568	20250114	110300	56574430	4960	4960	4960	4960	0
569	20250114	110200	56574430	4960	4960	4960	4960	6
570	20250114	110100	56544670	4960	4960	4960	4960	0
571	20250114	110000	56544670	4960	4960	4960	4960	0
572	20250114	105900	56544670	4960	4960	4960	4960	0
573	20250114	105800	56544670	4960	4960	4960	4960	0
574	20250114	105700	56544670	4960	4960	4960	4960	0
575	20250114	105600	56544670	4960	4960	4960	4960	11
576	20250114	105500	56490110	4960	4960	4960	4960	0
577	20250114	105400	56490110	4960	4960	4960	4960	0
578	20250114	105300	56490110	4960	4960	4960	4960	0
579	20250114	105200	56490110	4960	4960	4960	4960	0
580	20250114	105100	56490110	4960	4955	4960	4955	13
581	20250114	105000	56425690	4925	4925	4925	4925	31
582	20250114	104900	56273015	4960	4960	4960	4960	0
583	20250114	104800	56273015	4960	4950	4960	4950	90
584	20250114	104700	55827210	4925	4925	4925	4925	0
585	20250114	104600	55827210	4925	4925	4925	4925	0
586	20250114	104500	55827210	4925	4925	4925	4925	0
587	20250114	104400	55827210	4925	4925	4925	4925	0
588	20250114	104300	55827210	4925	4925	4925	4925	0
589	20250114	104200	55827210	4925	4925	4925	4925	0
590	20250114	104100	55827210	4925	4925	4925	4925	0
591	20250114	104000	55827210	4925	4925	4925	4925	0
592	20250114	103900	55827210	4925	4925	4925	4925	0
593	20250114	103800	55827210	4925	4925	4925	4925	0
594	20250114	103700	55827210	4925	4925	4925	4925	35
595	20250114	103600	55654835	4955	4955	4955	4955	1
596	20250114	103500	55649880	4925	4925	4925	4925	0
597	20250114	103400	55649880	4925	4925	4925	4925	0
598	20250114	103300	55649880	4925	4925	4925	4925	0
599	20250114	103200	55649880	4925	4925	4925	4925	0
600	20250114	103100	55649880	4925	4925	4925	4925	0
601	20250114	103000	55649880	4925	4925	4925	4925	27
602	20250114	102900	55516905	4925	4925	4925	4925	0
603	20250114	102800	55516905	4925	4925	4925	4925	0
604	20250114	102700	55516905	4925	4925	4925	4925	0
605	20250114	102600	55516905	4925	4925	4925	4925	0
606	20250114	102500	55516905	4925	4925	4925	4925	34
607	20250114	102400	55349455	4955	4955	4955	4955	0
608	20250114	102300	55349455	4955	4955	4955	4955	102
609	20250114	102200	54844045	4955	4955	4955	4955	1
610	20250114	102100	54839090	4960	4960	4960	4960	0
611	20250114	102000	54839090	4960	4960	4960	4960	66
612	20250114	101900	54511730	4955	4955	4955	4955	202
613	20250114	101800	53510820	4955	4955	4955	4955	60
614	20250114	101700	53213520	4925	4925	4925	4925	19
615	20250114	101600	53119945	4925	4925	4925	4925	0
616	20250114	101500	53119945	4925	4925	4925	4925	201
617	20250114	101400	52130020	4970	4970	4970	4970	0
618	20250114	101300	52130020	4970	4970	4970	4970	0
619	20250114	101200	52130020	4970	4970	4970	4970	0
620	20250114	101100	52130020	4970	4970	4970	4970	0
621	20250114	101000	52130020	4970	4970	4970	4970	0
622	20250114	100900	52130020	4970	4970	4970	4970	1
623	20250114	100800	52125050	4970	4970	4970	4970	0
624	20250114	100700	52125050	4970	4970	4970	4970	9
625	20250114	100600	52080320	4970	4970	4970	4970	2
626	20250114	100500	52070380	4970	4970	4970	4970	11
627	20250114	100400	52015710	4965	4955	4965	4955	264
628	20250114	100300	50706750	4925	4925	4925	4925	362
629	20250114	100200	48923900	4950	4950	4950	4950	1
630	20250114	100100	48918950	4930	4930	4930	4930	200
631	20250114	100000	47932950	4960	4930	4960	4925	423
632	20250114	095900	45847545	4930	4935	4935	4930	276
633	20250114	095800	44486560	4940	4940	4940	4940	55
634	20250114	095700	44214860	4940	4945	4945	4940	576
635	20250114	095600	41368770	4950	4960	4960	4950	59
636	20250114	095500	41076620	4970	4975	4975	4970	542
637	20250114	095400	38382825	4990	4990	4990	4990	1000
638	20250114	095300	33392825	4990	4990	4990	4990	1
639	20250114	095200	33387835	4990	4990	4990	4990	0
640	20250114	095100	33387835	4990	4985	4990	4985	51
641	20250114	095000	33133595	4985	4985	4985	4985	10
642	20250114	094900	33083745	4985	4985	4985	4985	0
643	20250114	094800	33083745	4985	4985	4985	4985	0
644	20250114	094700	33083745	4985	4985	4985	4985	20
645	20250114	094600	32984045	4980	4985	4985	4980	314
646	20250114	094500	31420005	4985	4985	4985	4985	28
647	20250114	094400	31280425	4990	4985	4990	4985	61
648	20250114	094300	30976235	4990	4990	4990	4990	148
649	20250114	094200	30237715	4990	4985	4990	4985	615
650	20250114	094100	27171855	4985	4985	4985	4985	0
651	20250114	094000	27171855	4985	4980	4985	4980	170
652	20250114	093900	26325250	4980	4980	4980	4980	0
653	20250114	093800	26325250	4980	4980	4980	4980	0
654	20250114	093700	26325250	4980	4980	4980	4980	1
655	20250114	093600	26320270	4980	4980	4980	4980	203
656	20250114	093500	25309330	4980	4980	4980	4980	2
657	20250114	093400	25299370	4975	4975	4975	4975	100
658	20250114	093300	24801870	4975	4975	4975	4975	200
659	20250114	093200	23806870	4975	4975	4975	4975	45
660	20250114	093100	23582995	4975	4975	4975	4975	1
661	20250114	093000	23578020	4970	4970	4970	4970	0
662	20250114	092900	23578020	4970	4970	4970	4970	0
663	20250114	092800	23578020	4970	4970	4970	4970	0
664	20250114	092700	23578020	4970	4970	4970	4970	0
665	20250114	092600	23578020	4970	4970	4970	4970	0
666	20250114	092500	23578020	4970	4970	4970	4970	1
667	20250114	092400	23573050	4975	4965	4975	4965	190
668	20250114	092300	22628990	4965	4980	4985	4920	207
669	20250114	092200	21609005	4975	4975	4975	4975	35
670	20250114	092100	21434880	4985	4985	4985	4985	0
671	20250114	092000	21434880	4985	4985	4985	4985	0
672	20250114	091900	21434880	4985	4985	4985	4985	0
673	20250114	091800	21434880	4985	4985	4985	4985	0
674	20250114	091700	21434880	4985	4985	4985	4985	40
675	20250114	091600	21235480	4985	4980	4990	4980	605
676	20250114	091500	18220460	4950	4980	4980	4950	1249
677	20250114	091400	12022755	5000	5000	5000	5000	0
678	20250114	091300	12022755	5000	5000	5000	5000	0
679	20250114	091200	12022755	5000	5000	5000	5000	0
680	20250114	091100	12022755	5000	4995	5000	4995	517
681	20250114	091000	9440330	5000	5000	5000	5000	0
682	20250114	090900	9440330	5000	5000	5000	5000	160
683	20250114	090800	8640330	5010	5010	5010	5010	0
684	20250114	090700	8640330	5010	5010	5010	5010	0
685	20250114	090600	8640330	5010	4980	5010	4975	246
686	20250114	090500	7414775	4980	5000	5000	4980	139
687	20250114	090400	6722355	5020	5010	5020	4995	277
688	20250114	090300	5335050	5010	5000	5020	5000	206
689	20250114	090200	4303780	5000	4960	5000	4960	551
690	20250114	090100	1552060	4950	4945	4950	4945	180
691	20250114	090000	661805	4945	4930	4945	4930	134