KissMeData/265740/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210000	101363065	5030	5030	5030	5030	379
3	20250110	205900	101363065	5030	5030	5030	5030	0
4	20250110	205800	101363065	5030	5030	5030	5030	0
5	20250110	205700	101363065	5030	5030	5030	5030	0
6	20250110	205600	101363065	5030	5030	5030	5030	0
7	20250110	205500	101363065	5030	5030	5030	5030	0
8	20250110	205400	101363065	5030	5030	5030	5030	0
9	20250110	205300	101363065	5030	5030	5030	5030	0
10	20250110	205200	101363065	5030	5030	5030	5030	0
11	20250110	205100	101363065	5030	5030	5030	5030	0
12	20250110	205000	101363065	5030	5030	5030	5030	0
13	20250110	204900	101363065	5030	5030	5030	5030	0
14	20250110	204800	101363065	5030	5030	5030	5030	0
15	20250110	204700	101363065	5030	5030	5030	5030	0
16	20250110	204600	101363065	5030	5030	5030	5030	0
17	20250110	204500	101363065	5030	5030	5030	5030	0
18	20250110	204400	101363065	5030	5030	5030	5030	0
19	20250110	204300	101363065	5030	5030	5030	5030	0
20	20250110	204200	101363065	5030	5030	5030	5030	0
21	20250110	204100	101363065	5030	5030	5030	5030	0
22	20250110	204000	101363065	5030	5030	5030	5030	0
23	20250110	203900	101363065	5030	5030	5030	5030	0
24	20250110	203800	101363065	5030	5030	5030	5030	0
25	20250110	203700	101363065	5030	5030	5030	5030	0
26	20250110	203600	101363065	5030	5030	5030	5030	0
27	20250110	203500	101363065	5030	5030	5030	5030	0
28	20250110	203400	101363065	5030	5030	5030	5030	0
29	20250110	203300	101363065	5030	5030	5030	5030	0
30	20250110	203200	101363065	5030	5030	5030	5030	0
31	20250110	203100	101363065	5030	5030	5030	5030	0
32	20250110	203000	101363065	5030	5030	5030	5030	379
33	20250110	202900	101363065	5030	5030	5030	5030	0
34	20250110	202800	101363065	5030	5030	5030	5030	0
35	20250110	202700	101363065	5030	5030	5030	5030	0
36	20250110	202600	101363065	5030	5030	5030	5030	0
37	20250110	202500	101363065	5030	5030	5030	5030	0
38	20250110	202400	101363065	5030	5030	5030	5030	0
39	20250110	202300	101363065	5030	5030	5030	5030	0
40	20250110	202200	101363065	5030	5030	5030	5030	0
41	20250110	202100	101363065	5030	5030	5030	5030	0
42	20250110	202000	101363065	5030	5030	5030	5030	0
43	20250110	201900	101363065	5030	5030	5030	5030	0
44	20250110	201800	101363065	5030	5030	5030	5030	0
45	20250110	201700	101363065	5030	5030	5030	5030	0
46	20250110	201600	101363065	5030	5030	5030	5030	0
47	20250110	201500	101363065	5030	5030	5030	5030	0
48	20250110	201400	101363065	5030	5030	5030	5030	0
49	20250110	201300	101363065	5030	5030	5030	5030	0
50	20250110	201200	101363065	5030	5030	5030	5030	0
51	20250110	201100	101363065	5030	5030	5030	5030	0
52	20250110	201000	101363065	5030	5030	5030	5030	0
53	20250110	200900	101363065	5030	5030	5030	5030	0
54	20250110	200800	101363065	5030	5030	5030	5030	0
55	20250110	200700	101363065	5030	5030	5030	5030	0
56	20250110	200600	101363065	5030	5030	5030	5030	0
57	20250110	200500	101363065	5030	5030	5030	5030	0
58	20250110	200400	101363065	5030	5030	5030	5030	0
59	20250110	200300	101363065	5030	5030	5030	5030	0
60	20250110	200200	101363065	5030	5030	5030	5030	0
61	20250110	200100	101363065	5030	5030	5030	5030	0
62	20250110	200000	101363065	5030	5030	5030	5030	379
63	20250110	195900	101363065	5030	5030	5030	5030	0
64	20250110	195800	101363065	5030	5030	5030	5030	0
65	20250110	195700	101363065	5030	5030	5030	5030	0
66	20250110	195600	101363065	5030	5030	5030	5030	0
67	20250110	195500	101363065	5030	5030	5030	5030	0
68	20250110	195400	101363065	5030	5030	5030	5030	0
69	20250110	195300	101363065	5030	5030	5030	5030	0
70	20250110	195200	101363065	5030	5030	5030	5030	0
71	20250110	195100	101363065	5030	5030	5030	5030	0
72	20250110	195000	101363065	5030	5030	5030	5030	0
73	20250110	194900	101363065	5030	5030	5030	5030	0
74	20250110	194800	101363065	5030	5030	5030	5030	0
75	20250110	194700	101363065	5030	5030	5030	5030	0
76	20250110	194600	101363065	5030	5030	5030	5030	0
77	20250110	194500	101363065	5030	5030	5030	5030	0
78	20250110	194400	101363065	5030	5030	5030	5030	0
79	20250110	194300	101363065	5030	5030	5030	5030	0
80	20250110	194200	101363065	5030	5030	5030	5030	0
81	20250110	194100	101363065	5030	5030	5030	5030	0
82	20250110	194000	101363065	5030	5030	5030	5030	0
83	20250110	193900	101363065	5030	5030	5030	5030	0
84	20250110	193800	101363065	5030	5030	5030	5030	0
85	20250110	193700	101363065	5030	5030	5030	5030	0
86	20250110	193600	101363065	5030	5030	5030	5030	0
87	20250110	193500	101363065	5030	5030	5030	5030	0
88	20250110	193400	101363065	5030	5030	5030	5030	0
89	20250110	193300	101363065	5030	5030	5030	5030	0
90	20250110	193200	101363065	5030	5030	5030	5030	0
91	20250110	193100	101363065	5030	5030	5030	5030	0
92	20250110	193000	101363065	5030	5030	5030	5030	379
93	20250110	192900	101363065	5030	5030	5030	5030	0
94	20250110	192800	101363065	5030	5030	5030	5030	0
95	20250110	192700	101363065	5030	5030	5030	5030	0
96	20250110	192600	101363065	5030	5030	5030	5030	0
97	20250110	192500	101363065	5030	5030	5030	5030	0
98	20250110	192400	101363065	5030	5030	5030	5030	0
99	20250110	192300	101363065	5030	5030	5030	5030	0
100	20250110	192200	101363065	5030	5030	5030	5030	0
101	20250110	192100	101363065	5030	5030	5030	5030	0
102	20250110	192000	101363065	5030	5030	5030	5030	0
103	20250110	191900	101363065	5030	5030	5030	5030	0
104	20250110	191800	101363065	5030	5030	5030	5030	0
105	20250110	191700	101363065	5030	5030	5030	5030	0
106	20250110	191600	101363065	5030	5030	5030	5030	0
107	20250110	191500	101363065	5030	5030	5030	5030	0
108	20250110	191400	101363065	5030	5030	5030	5030	0
109	20250110	191300	101363065	5030	5030	5030	5030	0
110	20250110	191200	101363065	5030	5030	5030	5030	0
111	20250110	191100	101363065	5030	5030	5030	5030	0
112	20250110	191000	101363065	5030	5030	5030	5030	0
113	20250110	190900	101363065	5030	5030	5030	5030	0
114	20250110	190800	101363065	5030	5030	5030	5030	0
115	20250110	190700	101363065	5030	5030	5030	5030	0
116	20250110	190600	101363065	5030	5030	5030	5030	0
117	20250110	190500	101363065	5030	5030	5030	5030	0
118	20250110	190400	101363065	5030	5030	5030	5030	0
119	20250110	190300	101363065	5030	5030	5030	5030	0
120	20250110	190200	101363065	5030	5030	5030	5030	0
121	20250110	190100	101363065	5030	5030	5030	5030	0
122	20250110	190000	101363065	5030	5030	5030	5030	379
123	20250110	185900	101363065	5030	5030	5030	5030	0
124	20250110	185800	101363065	5030	5030	5030	5030	0
125	20250110	185700	101363065	5030	5030	5030	5030	0
126	20250110	185600	101363065	5030	5030	5030	5030	0
127	20250110	185500	101363065	5030	5030	5030	5030	0
128	20250110	185400	101363065	5030	5030	5030	5030	0
129	20250110	185300	101363065	5030	5030	5030	5030	0
130	20250110	185200	101363065	5030	5030	5030	5030	0
131	20250110	185100	101363065	5030	5030	5030	5030	0
132	20250110	185000	101363065	5030	5030	5030	5030	0
133	20250110	184900	101363065	5030	5030	5030	5030	0
134	20250110	184800	101363065	5030	5030	5030	5030	0
135	20250110	184700	101363065	5030	5030	5030	5030	0
136	20250110	184600	101363065	5030	5030	5030	5030	0
137	20250110	184500	101363065	5030	5030	5030	5030	0
138	20250110	184400	101363065	5030	5030	5030	5030	0
139	20250110	184300	101363065	5030	5030	5030	5030	0
140	20250110	184200	101363065	5030	5030	5030	5030	0
141	20250110	184100	101363065	5030	5030	5030	5030	0
142	20250110	184000	101363065	5030	5030	5030	5030	0
143	20250110	183900	101363065	5030	5030	5030	5030	0
144	20250110	183800	101363065	5030	5030	5030	5030	0
145	20250110	183700	101363065	5030	5030	5030	5030	0
146	20250110	183600	101363065	5030	5030	5030	5030	0
147	20250110	183500	101363065	5030	5030	5030	5030	0
148	20250110	183400	101363065	5030	5030	5030	5030	0
149	20250110	183300	101363065	5030	5030	5030	5030	0
150	20250110	183200	101363065	5030	5030	5030	5030	0
151	20250110	183100	101363065	5030	5030	5030	5030	0
152	20250110	183000	101363065	5030	5030	5030	5030	379
153	20250110	182900	101363065	5030	5030	5030	5030	0
154	20250110	182800	101363065	5030	5030	5030	5030	0
155	20250110	182700	101363065	5030	5030	5030	5030	0
156	20250110	182600	101363065	5030	5030	5030	5030	0
157	20250110	182500	101363065	5030	5030	5030	5030	0
158	20250110	182400	101363065	5030	5030	5030	5030	0
159	20250110	182300	101363065	5030	5030	5030	5030	0
160	20250110	182200	101363065	5030	5030	5030	5030	0
161	20250110	182100	101363065	5030	5030	5030	5030	0
162	20250110	182000	101363065	5030	5030	5030	5030	0
163	20250110	181900	101363065	5030	5030	5030	5030	0
164	20250110	181800	101363065	5030	5030	5030	5030	0
165	20250110	181700	101363065	5030	5030	5030	5030	0
166	20250110	181600	101363065	5030	5030	5030	5030	0
167	20250110	181500	101363065	5030	5030	5030	5030	0
168	20250110	181400	101363065	5030	5030	5030	5030	0
169	20250110	181300	101363065	5030	5030	5030	5030	0
170	20250110	181200	101363065	5030	5030	5030	5030	0
171	20250110	181100	101363065	5030	5030	5030	5030	0
172	20250110	181000	101363065	5030	5030	5030	5030	0
173	20250110	180900	101363065	5030	5030	5030	5030	0
174	20250110	180800	101363065	5030	5030	5030	5030	0
175	20250110	180700	101363065	5030	5030	5030	5030	0
176	20250110	180600	101363065	5030	5030	5030	5030	0
177	20250110	180500	101363065	5030	5030	5030	5030	0
178	20250110	180400	101363065	5030	5030	5030	5030	0
179	20250110	180300	101363065	5030	5030	5030	5030	0
180	20250110	180200	101363065	5030	5030	5030	5030	0
181	20250110	180100	101363065	5030	5030	5030	5030	0
182	20250110	180000	101363065	5030	5030	5030	5030	379
183	20250110	175900	101363065	5030	5030	5030	5030	0
184	20250110	175800	101363065	5030	5030	5030	5030	0
185	20250110	175700	101363065	5030	5030	5030	5030	0
186	20250110	175600	101363065	5030	5030	5030	5030	0
187	20250110	175500	101363065	5030	5030	5030	5030	0
188	20250110	175400	101363065	5030	5030	5030	5030	0
189	20250110	175300	101363065	5030	5030	5030	5030	0
190	20250110	175200	101363065	5030	5030	5030	5030	0
191	20250110	175100	101363065	5030	5030	5030	5030	0
192	20250110	175000	101363065	5030	5030	5030	5030	0
193	20250110	174900	101363065	5030	5030	5030	5030	0
194	20250110	174800	101363065	5030	5030	5030	5030	0
195	20250110	174700	101363065	5030	5030	5030	5030	0
196	20250110	174600	101363065	5030	5030	5030	5030	0
197	20250110	174500	101363065	5030	5030	5030	5030	0
198	20250110	174400	101363065	5030	5030	5030	5030	0
199	20250110	174300	101363065	5030	5030	5030	5030	0
200	20250110	174200	101363065	5030	5030	5030	5030	0
201	20250110	174100	101363065	5030	5030	5030	5030	0
202	20250110	174000	101363065	5030	5030	5030	5030	0
203	20250110	173900	101363065	5030	5030	5030	5030	0
204	20250110	173800	101363065	5030	5030	5030	5030	0
205	20250110	173700	101363065	5030	5030	5030	5030	0
206	20250110	173600	101363065	5030	5030	5030	5030	0
207	20250110	173500	101363065	5030	5030	5030	5030	0
208	20250110	173400	101363065	5030	5030	5030	5030	0
209	20250110	173300	101363065	5030	5030	5030	5030	0
210	20250110	173200	101363065	5030	5030	5030	5030	0
211	20250110	173100	101363065	5030	5030	5030	5030	0
212	20250110	173000	101363065	5030	5030	5030	5030	379
213	20250110	172900	101363065	5030	5030	5030	5030	0
214	20250110	172800	101363065	5030	5030	5030	5030	0
215	20250110	172700	101363065	5030	5030	5030	5030	0
216	20250110	172600	101363065	5030	5030	5030	5030	0
217	20250110	172500	101363065	5030	5030	5030	5030	0
218	20250110	172400	101363065	5030	5030	5030	5030	0
219	20250110	172300	101363065	5030	5030	5030	5030	0
220	20250110	172200	101363065	5030	5030	5030	5030	0
221	20250110	172100	101363065	5030	5030	5030	5030	0
222	20250110	172000	101363065	5030	5030	5030	5030	0
223	20250110	171900	101363065	5030	5030	5030	5030	0
224	20250110	171800	101363065	5030	5030	5030	5030	0
225	20250110	171700	101363065	5030	5030	5030	5030	0
226	20250110	171600	101363065	5030	5030	5030	5030	0
227	20250110	171500	101363065	5030	5030	5030	5030	0
228	20250110	171400	101363065	5030	5030	5030	5030	0
229	20250110	171300	101363065	5030	5030	5030	5030	0
230	20250110	171200	101363065	5030	5030	5030	5030	0
231	20250110	171100	101363065	5030	5030	5030	5030	0
232	20250110	171000	101363065	5030	5030	5030	5030	0
233	20250110	170900	101363065	5030	5030	5030	5030	0
234	20250110	170800	101363065	5030	5030	5030	5030	0
235	20250110	170700	101363065	5030	5030	5030	5030	0
236	20250110	170600	101363065	5030	5030	5030	5030	0
237	20250110	170500	101363065	5030	5030	5030	5030	0
238	20250110	170400	101363065	5030	5030	5030	5030	0
239	20250110	170300	101363065	5030	5030	5030	5030	0
240	20250110	170200	101363065	5030	5030	5030	5030	0
241	20250110	170100	101363065	5030	5030	5030	5030	0
242	20250110	170000	101363065	5030	5030	5030	5030	379
243	20250110	165900	101363065	5030	5030	5030	5030	0
244	20250110	165800	101363065	5030	5030	5030	5030	0
245	20250110	165700	101363065	5030	5030	5030	5030	0
246	20250110	165600	101363065	5030	5030	5030	5030	0
247	20250110	165500	101363065	5030	5030	5030	5030	0
248	20250110	165400	101363065	5030	5030	5030	5030	0
249	20250110	165300	101363065	5030	5030	5030	5030	0
250	20250110	165200	101363065	5030	5030	5030	5030	0
251	20250110	165100	101363065	5030	5030	5030	5030	0
252	20250110	165000	101363065	5030	5030	5030	5030	0
253	20250110	164900	101363065	5030	5030	5030	5030	0
254	20250110	164800	101363065	5030	5030	5030	5030	0
255	20250110	164700	101363065	5030	5030	5030	5030	0
256	20250110	164600	101363065	5030	5030	5030	5030	0
257	20250110	164500	101363065	5030	5030	5030	5030	0
258	20250110	164400	101363065	5030	5030	5030	5030	0
259	20250110	164300	101363065	5030	5030	5030	5030	0
260	20250110	164200	101363065	5030	5030	5030	5030	0
261	20250110	164100	101363065	5030	5030	5030	5030	0
262	20250110	164000	101363065	5030	5030	5030	5030	0
263	20250110	163900	101363065	5030	5030	5030	5030	0
264	20250110	163800	101363065	5030	5030	5030	5030	0
265	20250110	163700	101363065	5030	5030	5030	5030	0
266	20250110	163600	101363065	5030	5030	5030	5030	0
267	20250110	163500	101363065	5030	5030	5030	5030	0
268	20250110	163400	101363065	5030	5030	5030	5030	0
269	20250110	163300	101363065	5030	5030	5030	5030	0
270	20250110	163200	101363065	5030	5030	5030	5030	0
271	20250110	163100	101363065	5030	5030	5030	5030	0
272	20250110	163000	101363065	5030	5030	5030	5030	379
273	20250110	162900	101363065	5030	5030	5030	5030	0
274	20250110	162800	101363065	5030	5030	5030	5030	0
275	20250110	162700	101363065	5030	5030	5030	5030	0
276	20250110	162600	101363065	5030	5030	5030	5030	0
277	20250110	162500	101363065	5030	5030	5030	5030	0
278	20250110	162400	101363065	5030	5030	5030	5030	0
279	20250110	162300	101363065	5030	5030	5030	5030	0
280	20250110	162200	101363065	5030	5030	5030	5030	0
281	20250110	162100	101363065	5030	5030	5030	5030	0
282	20250110	162000	101363065	5030	5030	5030	5030	0
283	20250110	161900	101363065	5030	5030	5030	5030	0
284	20250110	161800	101363065	5030	5030	5030	5030	0
285	20250110	161700	101363065	5030	5030	5030	5030	0
286	20250110	161600	101363065	5030	5030	5030	5030	0
287	20250110	161500	101363065	5030	5030	5030	5030	0
288	20250110	161400	101363065	5030	5030	5030	5030	0
289	20250110	161300	101363065	5030	5030	5030	5030	0
290	20250110	161200	101363065	5030	5030	5030	5030	0
291	20250110	161100	101363065	5030	5030	5030	5030	0
292	20250110	161000	101363065	5030	5030	5030	5030	0
293	20250110	160900	101363065	5030	5030	5030	5030	0
294	20250110	160800	101363065	5030	5030	5030	5030	0
295	20250110	160700	101363065	5030	5030	5030	5030	0
296	20250110	160600	101363065	5030	5030	5030	5030	0
297	20250110	160500	101363065	5030	5030	5030	5030	0
298	20250110	160400	101363065	5030	5030	5030	5030	0
299	20250110	160300	101363065	5030	5030	5030	5030	0
300	20250110	160200	101363065	5030	5030	5030	5030	0
301	20250110	160100	101363065	5030	5030	5030	5030	0
302	20250110	160000	101363065	5030	5030	5030	5030	379
303	20250110	155900	101363065	5030	5030	5030	5030	0
304	20250110	155800	101363065	5030	5030	5030	5030	0
305	20250110	155700	101363065	5030	5030	5030	5030	0
306	20250110	155600	101363065	5030	5030	5030	5030	0
307	20250110	155500	101363065	5030	5030	5030	5030	0
308	20250110	155400	101363065	5030	5030	5030	5030	0
309	20250110	155300	101363065	5030	5030	5030	5030	0
310	20250110	155200	101363065	5030	5030	5030	5030	0
311	20250110	155100	101363065	5030	5030	5030	5030	0
312	20250110	155000	101363065	5030	5030	5030	5030	0
313	20250110	154900	101363065	5030	5030	5030	5030	0
314	20250110	154800	101363065	5030	5030	5030	5030	0
315	20250110	154700	101363065	5030	5030	5030	5030	0
316	20250110	154600	101363065	5030	5030	5030	5030	0
317	20250110	154500	101363065	5030	5030	5030	5030	0
318	20250110	154400	101363065	5030	5030	5030	5030	0
319	20250110	154300	101363065	5030	5030	5030	5030	0
320	20250110	154200	101363065	5030	5030	5030	5030	0
321	20250110	154100	101363065	5030	5030	5030	5030	0
322	20250110	154000	101363065	5030	5030	5030	5030	0
323	20250110	153900	101363065	5030	5030	5030	5030	0
324	20250110	153800	101363065	5030	5030	5030	5030	0
325	20250110	153700	101363065	5030	5030	5030	5030	0
326	20250110	153600	101363065	5030	5030	5030	5030	0
327	20250110	153500	101363065	5030	5030	5030	5030	0
328	20250110	153400	101363065	5030	5030	5030	5030	0
329	20250110	153300	101363065	5030	5030	5030	5030	0
330	20250110	153200	101363065	5030	5030	5030	5030	0
331	20250110	153100	101363065	5030	5030	5030	5030	0
332	20250110	153000	101363065	5030	5030	5030	5030	758
333	20250110	152900	99456695	4995	4995	4995	4995	0
334	20250110	152800	99456695	4995	4995	4995	4995	0
335	20250110	152700	99456695	4995	4995	4995	4995	0
336	20250110	152600	99456695	4995	4995	4995	4995	0
337	20250110	152500	99456695	4995	4995	4995	4995	0
338	20250110	152400	99456695	4995	4995	4995	4995	0
339	20250110	152300	99456695	4995	4995	4995	4995	0
340	20250110	152200	99456695	4995	4995	4995	4995	0
341	20250110	152100	99456695	4995	4995	4995	4995	0
342	20250110	152000	99456695	4995	4995	4995	4995	0
343	20250110	151900	99456695	4995	4995	5000	4995	674
344	20250110	151800	96087700	4995	4995	4995	4995	190
345	20250110	151700	95138650	5000	5000	5000	5000	0
346	20250110	151600	95138650	5000	4995	5000	4995	222
347	20250110	151500	94029610	4995	4995	4995	4995	0
348	20250110	151400	94029610	4995	4995	4995	4995	0
349	20250110	151300	94029610	4995	4995	4995	4995	13
350	20250110	151200	93964675	4990	4990	4990	4990	0
351	20250110	151100	93964675	4990	4995	4995	4990	113
352	20250110	151000	93400740	4995	4995	4995	4995	0
353	20250110	150900	93400740	4995	4995	4995	4995	0
354	20250110	150800	93400740	4995	4995	4995	4995	0
355	20250110	150700	93400740	4995	4995	4995	4995	13
356	20250110	150600	93335805	4995	4995	4995	4995	1
357	20250110	150500	93330810	4990	4990	4990	4990	50
358	20250110	150400	93081310	4995	4995	4995	4995	0
359	20250110	150300	93081310	4995	4995	4995	4995	5
360	20250110	150200	93056335	4990	4990	4990	4990	112
361	20250110	150100	92497455	4990	4990	4990	4990	0
362	20250110	150000	92497455	4990	4990	4990	4990	0
363	20250110	145900	92497455	4990	4990	4990	4990	41
364	20250110	145800	92292865	4995	4995	4995	4995	1
365	20250110	145700	92287870	4990	4980	4990	4980	224
366	20250110	145600	91171255	4980	4980	4980	4980	14
367	20250110	145500	91101535	4985	4985	4985	4975	1156
368	20250110	145400	85344505	4985	4985	4985	4985	0
369	20250110	145300	85344505	4985	4985	4985	4985	0
370	20250110	145200	85344505	4985	4985	4985	4985	0
371	20250110	145100	85344505	4985	4985	4985	4985	0
372	20250110	145000	85344505	4985	4985	4985	4985	50
373	20250110	144900	85095255	4985	4985	4985	4985	1
374	20250110	144800	85090270	4985	4985	4985	4985	0
375	20250110	144700	85090270	4985	4985	4985	4985	0
376	20250110	144600	85090270	4985	4985	4985	4985	0
377	20250110	144500	85090270	4985	4985	4985	4985	50
378	20250110	144400	84841020	4995	4995	4995	4995	200
379	20250110	144300	83842020	4995	4995	4995	4995	0
380	20250110	144200	83842020	4995	4995	4995	4995	400
381	20250110	144100	81844020	4985	4990	4990	4985	2
382	20250110	144000	81834045	5000	5000	5000	5000	0
383	20250110	143900	81834045	5000	5000	5000	5000	1
384	20250110	143800	81829045	4985	4985	4985	4985	0
385	20250110	143700	81829045	4985	4985	4985	4985	0
386	20250110	143600	81829045	4985	4985	4985	4985	0
387	20250110	143500	81829045	4985	4985	4985	4985	0
388	20250110	143400	81829045	4985	4985	4985	4985	0
389	20250110	143300	81829045	4985	4985	4985	4985	1031
390	20250110	143200	76689510	4995	5000	5000	4995	3
391	20250110	143100	76674520	4995	4990	4995	4985	1001
392	20250110	143000	71683945	4990	4990	4990	4990	0
393	20250110	142900	71683945	4990	4990	4990	4990	0
394	20250110	142800	71683945	4990	4990	4990	4990	0
395	20250110	142700	71683945	4990	4990	4990	4990	0
396	20250110	142600	71683945	4990	4990	4990	4990	0
397	20250110	142500	71683945	4990	4990	4990	4990	0
398	20250110	142400	71683945	4990	4990	4990	4990	0
399	20250110	142300	71683945	4990	4990	4990	4990	0
400	20250110	142200	71683945	4990	4990	4990	4990	0
401	20250110	142100	71683945	4990	4990	4990	4990	0
402	20250110	142000	71683945	4990	5000	5000	4990	1070
403	20250110	141900	66340815	5030	5030	5030	5030	0
404	20250110	141800	66340815	5030	5030	5030	5030	0
405	20250110	141700	66340815	5030	5030	5030	5030	0
406	20250110	141600	66340815	5030	5030	5030	5030	0
407	20250110	141500	66340815	5030	5030	5030	5030	0
408	20250110	141400	66340815	5030	5030	5030	5030	0
409	20250110	141300	66340815	5030	5030	5030	5030	0
410	20250110	141200	66340815	5030	5030	5030	5030	0
411	20250110	141100	66340815	5030	5030	5030	5030	0
412	20250110	141000	66340815	5030	5030	5030	5030	0
413	20250110	140900	66340815	5030	5030	5030	5030	0
414	20250110	140800	66340815	5030	5000	5030	5000	31
415	20250110	140700	66185785	5030	5030	5030	5030	0
416	20250110	140600	66185785	5030	5030	5030	5030	0
417	20250110	140500	66185785	5030	5030	5030	5030	0
418	20250110	140400	66185785	5030	5030	5030	5030	0
419	20250110	140300	66185785	5030	5030	5030	5030	0
420	20250110	140200	66185785	5030	5030	5030	5030	0
421	20250110	140100	66185785	5030	5030	5030	5030	0
422	20250110	140000	66185785	5030	5030	5030	5030	0
423	20250110	135900	66185785	5030	5030	5030	5030	0
424	20250110	135800	66185785	5030	5030	5030	5030	0
425	20250110	135700	66185785	5030	5030	5030	5030	0
426	20250110	135600	66185785	5030	5030	5030	5030	0
427	20250110	135500	66185785	5030	5030	5030	5030	0
428	20250110	135400	66185785	5030	5030	5030	5030	0
429	20250110	135300	66185785	5030	5030	5030	5030	0
430	20250110	135200	66185785	5030	5030	5030	5030	0
431	20250110	135100	66185785	5030	5030	5030	5030	0
432	20250110	135000	66185785	5030	5030	5030	5030	0
433	20250110	134900	66185785	5030	5030	5030	5030	0
434	20250110	134800	66185785	5030	5030	5030	5030	0
435	20250110	134700	66185785	5030	5030	5030	5030	0
436	20250110	134600	66185785	5030	5030	5030	5030	0
437	20250110	134500	66185785	5030	5030	5030	5030	0
438	20250110	134400	66185785	5030	5030	5030	5030	0
439	20250110	134300	66185785	5030	5030	5030	5030	0
440	20250110	134200	66185785	5030	5030	5030	5030	0
441	20250110	134100	66185785	5030	5030	5030	5030	0
442	20250110	134000	66185785	5030	5030	5030	5030	0
443	20250110	133900	66185785	5030	5030	5030	5030	0
444	20250110	133800	66185785	5030	5030	5030	5030	0
445	20250110	133700	66185785	5030	5030	5030	5030	0
446	20250110	133600	66185785	5030	5030	5030	5030	1
447	20250110	133500	66180755	4995	4995	4995	4995	20
448	20250110	133400	66080855	5040	5040	5040	5040	0
449	20250110	133300	66080855	5040	5040	5040	5040	0
450	20250110	133200	66080855	5040	5040	5040	5040	0
451	20250110	133100	66080855	5040	5040	5040	5040	0
452	20250110	133000	66080855	5040	5040	5040	5040	0
453	20250110	132900	66080855	5040	5040	5040	5040	0
454	20250110	132800	66080855	5040	5040	5040	5040	0
455	20250110	132700	66080855	5040	4990	5040	4990	603
456	20250110	132600	63063685	4990	5000	5000	4990	1073
457	20250110	132500	57706465	5020	5020	5020	5020	0
458	20250110	132400	57706465	5020	5020	5020	5020	0
459	20250110	132300	57706465	5020	5020	5020	5020	0
460	20250110	132200	57706465	5020	5020	5020	5020	0
461	20250110	132100	57706465	5020	5020	5020	5020	0
462	20250110	132000	57706465	5020	5020	5020	5020	0
463	20250110	131900	57706465	5020	5020	5020	5020	0
464	20250110	131800	57706465	5020	5020	5020	5020	1
465	20250110	131700	57701445	5020	5020	5020	5020	0
466	20250110	131600	57701445	5020	5020	5020	5020	0
467	20250110	131500	57701445	5020	5020	5020	5020	0
468	20250110	131400	57701445	5020	5020	5020	5020	0
469	20250110	131300	57701445	5020	5020	5020	5020	0
470	20250110	131200	57701445	5020	5020	5020	5020	0
471	20250110	131100	57701445	5020	5020	5020	5020	0
472	20250110	131000	57701445	5020	5020	5020	5020	0
473	20250110	130900	57701445	5020	5020	5020	5020	0
474	20250110	130800	57701445	5020	5020	5020	5020	0
475	20250110	130700	57701445	5020	5020	5020	5020	0
476	20250110	130600	57701445	5020	5020	5020	5020	0
477	20250110	130500	57701445	5020	5020	5020	5020	0
478	20250110	130400	57701445	5020	5020	5020	5020	0
479	20250110	130300	57701445	5020	5020	5020	5020	0
480	20250110	130200	57701445	5020	5030	5040	5020	85
481	20250110	130100	57274675	5030	5030	5030	5030	1
482	20250110	130000	57269645	5020	5020	5020	5020	0
483	20250110	125900	57269645	5020	5020	5020	5020	423
484	20250110	125800	55146185	5020	5020	5020	5020	0
485	20250110	125700	55146185	5020	5020	5020	5020	0
486	20250110	125600	55146185	5020	5020	5020	5020	0
487	20250110	125500	55146185	5020	5020	5020	5020	0
488	20250110	125400	55146185	5020	5020	5020	5020	0
489	20250110	125300	55146185	5020	5020	5020	5020	0
490	20250110	125200	55146185	5020	5020	5020	5020	0
491	20250110	125100	55146185	5020	5020	5020	5020	0
492	20250110	125000	55146185	5020	5020	5020	5020	0
493	20250110	124900	55146185	5020	5020	5020	5020	0
494	20250110	124800	55146185	5020	5020	5020	5020	0
495	20250110	124700	55146185	5020	5020	5020	5020	100
496	20250110	124600	54644185	5020	5020	5020	5020	0
497	20250110	124500	54644185	5020	5020	5020	5020	0
498	20250110	124400	54644185	5020	5020	5020	5020	0
499	20250110	124300	54644185	5020	5020	5020	5020	0
500	20250110	124200	54644185	5020	5020	5020	5020	0
501	20250110	124100	54644185	5020	5020	5020	5020	0
502	20250110	124000	54644185	5020	5020	5020	5020	0
503	20250110	123900	54644185	5020	5020	5020	5020	0
504	20250110	123800	54644185	5020	5020	5020	5020	0
505	20250110	123700	54644185	5020	5020	5020	5020	0
506	20250110	123600	54644185	5020	5020	5020	5020	0
507	20250110	123500	54644185	5020	5020	5020	5020	0
508	20250110	123400	54644185	5020	5020	5020	5020	0
509	20250110	123300	54644185	5020	5020	5020	5020	0
510	20250110	123200	54644185	5020	5020	5020	5020	0
511	20250110	123100	54644185	5020	5020	5020	5020	0
512	20250110	123000	54644185	5020	5020	5020	5020	0
513	20250110	122900	54644185	5020	5020	5020	5020	0
514	20250110	122800	54644185	5020	5020	5020	5020	0
515	20250110	122700	54644185	5020	5020	5020	5020	0
516	20250110	122600	54644185	5020	5020	5020	5020	0
517	20250110	122500	54644185	5020	5020	5020	5020	0
518	20250110	122400	54644185	5020	5020	5020	5020	0
519	20250110	122300	54644185	5020	5020	5020	5020	0
520	20250110	122200	54644185	5020	5020	5020	5020	0
521	20250110	122100	54644185	5020	5020	5020	5020	0
522	20250110	122000	54644185	5020	5020	5020	5020	0
523	20250110	121900	54644185	5020	5020	5020	5020	10
524	20250110	121800	54593985	5020	5020	5020	5020	0
525	20250110	121700	54593985	5020	5020	5020	5020	0
526	20250110	121600	54593985	5020	5020	5020	5020	0
527	20250110	121500	54593985	5020	5020	5020	5020	0
528	20250110	121400	54593985	5020	5020	5020	5020	0
529	20250110	121300	54593985	5020	5020	5020	5020	0
530	20250110	121200	54593985	5020	5020	5020	5020	0
531	20250110	121100	54593985	5020	4995	5020	4995	15
532	20250110	121000	54519035	4990	4990	4990	4990	0
533	20250110	120900	54519035	4990	4990	4990	4990	280
534	20250110	120800	53121835	5010	5010	5010	5010	0
535	20250110	120700	53121835	5010	5010	5010	5010	0
536	20250110	120600	53121835	5010	5000	5010	5000	2
537	20250110	120500	53111825	4995	4995	4995	4995	0
538	20250110	120400	53111825	4995	4995	4995	4995	0
539	20250110	120300	53111825	4995	4995	4995	4995	0
540	20250110	120200	53111825	4995	4995	4995	4995	0
541	20250110	120100	53111825	4995	4995	4995	4995	1
542	20250110	120000	53106830	4990	5000	5000	4990	201
543	20250110	115900	52103825	5020	5020	5020	5020	0
544	20250110	115800	52103825	5020	5020	5020	5020	0
545	20250110	115700	52103825	5020	5020	5020	5020	0
546	20250110	115600	52103825	5020	5020	5020	5020	0
547	20250110	115500	52103825	5020	5020	5020	5020	0
548	20250110	115400	52103825	5020	5020	5020	5020	0
549	20250110	115300	52103825	5020	5020	5020	5020	4
550	20250110	115200	52083745	5010	5010	5010	5010	0
551	20250110	115100	52083745	5010	5010	5010	5010	2
552	20250110	115000	52073725	5000	5000	5000	5000	145
553	20250110	114900	51348725	5000	5000	5000	5000	5
554	20250110	114800	51323725	5020	5020	5020	5020	0
555	20250110	114700	51323725	5020	4995	5020	4990	304
556	20250110	114600	49806235	4995	4995	4995	4995	1
557	20250110	114500	49801240	5010	5010	5010	5010	0
558	20250110	114400	49801240	5010	5010	5010	5010	0
559	20250110	114300	49801240	5010	5010	5010	5010	0
560	20250110	114200	49801240	5010	5010	5010	5010	0
561	20250110	114100	49801240	5010	5010	5010	5010	0
562	20250110	114000	49801240	5010	5010	5010	5010	1
563	20250110	113900	49796230	5040	5040	5040	5040	0
564	20250110	113800	49796230	5040	5010	5040	5010	43
565	20250110	113700	49580520	5010	5010	5010	5010	0
566	20250110	113600	49580520	5010	5010	5010	5010	0
567	20250110	113500	49580520	5010	5010	5010	5010	0
568	20250110	113400	49580520	5010	5010	5010	5010	0
569	20250110	113300	49580520	5010	5010	5010	5010	0
570	20250110	113200	49580520	5010	5010	5010	5010	0
571	20250110	113100	49580520	5010	5010	5010	5010	1
572	20250110	113000	49575510	4995	5000	5000	4995	1000
573	20250110	112900	44577610	5020	5020	5020	5020	0
574	20250110	112800	44577610	5020	5020	5020	5020	0
575	20250110	112700	44577610	5020	5020	5020	5020	0
576	20250110	112600	44577610	5020	5020	5020	5020	0
577	20250110	112500	44577610	5020	5020	5020	5020	0
578	20250110	112400	44577610	5020	5020	5020	5020	0
579	20250110	112300	44577610	5020	5020	5020	5020	0
580	20250110	112200	44577610	5020	5020	5020	5020	0
581	20250110	112100	44577610	5020	5020	5020	5020	0
582	20250110	112000	44577610	5020	5020	5020	5020	0
583	20250110	111900	44577610	5020	5020	5020	5020	0
584	20250110	111800	44577610	5020	5020	5020	5020	0
585	20250110	111700	44577610	5020	5020	5020	5020	4
586	20250110	111600	44557530	5020	5020	5020	5020	0
587	20250110	111500	44557530	5020	5020	5020	5020	0
588	20250110	111400	44557530	5020	5010	5020	5010	2
589	20250110	111300	44547500	5000	5000	5000	5000	0
590	20250110	111200	44547500	5000	5000	5000	5000	1
591	20250110	111100	44542500	5020	5020	5020	5020	0
592	20250110	111000	44542500	5020	5020	5020	5020	0
593	20250110	110900	44542500	5020	5020	5020	5020	0
594	20250110	110800	44542500	5020	5020	5020	5020	0
595	20250110	110700	44542500	5020	5020	5020	5020	0
596	20250110	110600	44542500	5020	5020	5020	5020	0
597	20250110	110500	44542500	5020	5020	5020	5020	0
598	20250110	110400	44542500	5020	4995	5020	4995	252
599	20250110	110300	43283720	5000	5000	5000	5000	0
600	20250110	110200	43283720	5000	5000	5000	5000	1
601	20250110	110100	43278720	5020	5020	5020	5020	0
602	20250110	110000	43278720	5020	5020	5020	5020	0
603	20250110	105900	43278720	5020	5020	5020	5020	1
604	20250110	105800	43273700	5010	5010	5010	5010	12
605	20250110	105700	43213580	5000	5000	5000	5000	0
606	20250110	105600	43213580	5000	5000	5000	5000	0
607	20250110	105500	43213580	5000	5020	5020	5000	1500
608	20250110	105400	35705270	5040	5040	5040	5040	0
609	20250110	105300	35705270	5040	5040	5040	5040	0
610	20250110	105200	35705270	5040	5040	5040	5040	1
611	20250110	105100	35700230	5020	5020	5020	5020	0
612	20250110	105000	35700230	5020	5020	5020	5020	0
613	20250110	104900	35700230	5020	5020	5020	5020	8
614	20250110	104800	35660070	5030	5030	5030	5030	0
615	20250110	104700	35660070	5030	5030	5030	5030	0
616	20250110	104600	35660070	5030	5030	5030	5030	1
617	20250110	104500	35655040	5040	5040	5040	5040	0
618	20250110	104400	35655040	5040	5040	5040	5040	0
619	20250110	104300	35655040	5040	5020	5040	5020	130
620	20250110	104200	35002400	5030	5030	5030	5030	2
621	20250110	104100	34992340	5040	5040	5040	5040	0
622	20250110	104000	34992340	5040	5040	5040	5040	0
623	20250110	103900	34992340	5040	5040	5040	5040	14
624	20250110	103800	34921780	5040	5040	5040	5040	0
625	20250110	103700	34921780	5040	5040	5040	5040	0
626	20250110	103600	34921780	5040	5040	5040	5040	0
627	20250110	103500	34921780	5040	5050	5050	5040	32
628	20250110	103400	34760260	5080	5080	5080	5080	0
629	20250110	103300	34760260	5080	5080	5080	5080	0
630	20250110	103200	34760260	5080	5080	5080	5080	0
631	20250110	103100	34760260	5080	5070	5080	5070	100
632	20250110	103000	34252800	5080	5080	5080	5080	0
633	20250110	102900	34252800	5080	5080	5080	5080	0
634	20250110	102800	34252800	5080	5080	5080	5080	0
635	20250110	102700	34252800	5080	5080	5080	5080	0
636	20250110	102600	34252800	5080	5050	5080	5050	147
637	20250110	102500	33510010	5050	5050	5050	5050	2
638	20250110	102400	33499910	5030	5030	5030	5030	200
639	20250110	102300	32493910	5030	5030	5030	5030	0
640	20250110	102200	32493910	5030	5030	5030	5030	972
641	20250110	102100	27604750	5030	5030	5030	5030	0
642	20250110	102000	27604750	5030	5030	5030	5030	0
643	20250110	101900	27604750	5030	5020	5030	5020	385
644	20250110	101800	25668940	5020	5020	5020	5020	24
645	20250110	101700	25548460	5020	5020	5020	5020	0
646	20250110	101600	25548460	5020	5020	5020	5020	0
647	20250110	101500	25548460	5020	5020	5020	5020	0
648	20250110	101400	25548460	5020	5020	5020	5020	0
649	20250110	101300	25548460	5020	5020	5020	5020	212
650	20250110	101200	24484220	5030	5030	5030	5030	0
651	20250110	101100	24484220	5030	5030	5030	5030	0
652	20250110	101000	24484220	5030	5030	5030	5030	0
653	20250110	100900	24484220	5030	5030	5030	5030	0
654	20250110	100800	24484220	5030	5030	5030	5030	0
655	20250110	100700	24484220	5030	5030	5030	5030	0
656	20250110	100600	24484220	5030	5030	5030	5030	3
657	20250110	100500	24469130	5030	5030	5030	5030	1
658	20250110	100400	24464100	5020	5020	5020	5020	0
659	20250110	100300	24464100	5020	5020	5020	5020	0
660	20250110	100200	24464100	5020	5040	5040	5020	105
661	20250110	100100	23936900	5020	5030	5030	5020	18
662	20250110	100000	23846530	5020	5020	5020	5020	0
663	20250110	095900	23846530	5020	5030	5030	5020	971
664	20250110	095800	18966070	5040	5040	5040	5040	0
665	20250110	095700	18966070	5040	5040	5040	5040	0
666	20250110	095600	18966070	5040	5040	5040	5040	0
667	20250110	095500	18966070	5040	5040	5040	5040	0
668	20250110	095400	18966070	5040	5040	5040	5040	0
669	20250110	095300	18966070	5040	5040	5040	5040	0
670	20250110	095200	18966070	5040	5040	5040	5040	7
671	20250110	095100	18930790	5040	5040	5040	5040	200
672	20250110	095000	17922790	5050	5050	5050	5050	0
673	20250110	094900	17922790	5050	5050	5050	5050	0
674	20250110	094800	17922790	5050	5050	5050	5050	0
675	20250110	094700	17922790	5050	5050	5050	5050	11
676	20250110	094600	17867240	5050	5050	5050	5050	3
677	20250110	094500	17852090	5050	5050	5050	5050	0
678	20250110	094400	17852090	5050	5050	5050	5050	2
679	20250110	094300	17841990	5040	5040	5040	5040	0
680	20250110	094200	17841990	5040	5040	5040	5040	0
681	20250110	094100	17841990	5040	5040	5040	5040	55
682	20250110	094000	17564790	5050	5040	5050	5040	113
683	20250110	093900	16995250	5040	5040	5040	5040	0
684	20250110	093800	16995250	5040	5040	5040	5040	0
685	20250110	093700	16995250	5040	5040	5040	5040	1
686	20250110	093600	16990210	5050	5050	5050	5050	4
687	20250110	093500	16970010	5050	5050	5050	5050	0
688	20250110	093400	16970010	5050	5050	5050	5050	0
689	20250110	093300	16970010	5050	5050	5050	5050	0
690	20250110	093200	16970010	5050	5050	5050	5050	0
691	20250110	093100	16970010	5050	5050	5050	5050	0
692	20250110	093000	16970010	5050	5050	5050	5050	0
693	20250110	092900	16970010	5050	5050	5050	5050	0
694	20250110	092800	16970010	5050	5050	5050	5050	449
695	20250110	092700	14702560	5060	5050	5060	5050	52
696	20250110	092600	14439950	5050	5050	5050	5050	0
697	20250110	092500	14439950	5050	5050	5050	5050	0
698	20250110	092400	14439950	5050	5050	5050	5050	0
699	20250110	092300	14439950	5050	5050	5050	5050	0
700	20250110	092200	14439950	5050	5050	5050	5050	131
701	20250110	092100	13778400	5070	5070	5070	5070	0
702	20250110	092000	13778400	5070	5070	5070	5070	0
703	20250110	091900	13778400	5070	5070	5070	5070	0
704	20250110	091800	13778400	5070	5070	5070	5070	8
705	20250110	091700	13737840	5070	5050	5070	5050	1618
706	20250110	091600	5554740	5050	5050	5050	5050	13
707	20250110	091500	5489090	5040	5040	5040	5040	0
708	20250110	091400	5489090	5040	5040	5040	5040	100
709	20250110	091300	4985090	5050	5050	5050	5050	3
710	20250110	091200	4969940	5050	5050	5050	5050	0
711	20250110	091100	4969940	5050	5050	5050	5050	0
712	20250110	091000	4969940	5050	5040	5060	5040	102
713	20250110	090900	4454840	5040	5030	5050	5030	39
714	20250110	090800	4258140	5030	5030	5030	5030	0
715	20250110	090700	4258140	5030	5030	5030	5030	0
716	20250110	090600	4258140	5030	5030	5030	5030	0
717	20250110	090500	4258140	5030	5020	5030	5020	3
718	20250110	090400	4243070	5030	5020	5040	5020	11
719	20250110	090300	4187820	5020	5020	5020	5020	1
720	20250110	090200	4182800	5030	4995	5030	4995	200
721	20250110	090100	3178495	4965	4985	4985	4965	556
722	20250110	090000	414740	4990	5010	5010	4990	83