KissMeData/175140/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203200	128632295	5050	5050	5050	5050	120
3	20250116	203100	128632295	5050	5050	5050	5050	0
4	20250116	203000	128632295	5050	5050	5050	5050	0
5	20250116	202900	128632295	5050	5050	5050	5050	0
6	20250116	202800	128632295	5050	5050	5050	5050	0
7	20250116	202700	128632295	5050	5050	5050	5050	0
8	20250116	202600	128632295	5050	5050	5050	5050	0
9	20250116	202500	128632295	5050	5050	5050	5050	0
10	20250116	202400	128632295	5050	5050	5050	5050	0
11	20250116	202300	128632295	5050	5050	5050	5050	0
12	20250116	202200	128632295	5050	5050	5050	5050	0
13	20250116	202100	128632295	5050	5050	5050	5050	0
14	20250116	202000	128632295	5050	5050	5050	5050	0
15	20250116	201900	128632295	5050	5050	5050	5050	0
16	20250116	201800	128632295	5050	5050	5050	5050	0
17	20250116	201700	128632295	5050	5050	5050	5050	0
18	20250116	201600	128632295	5050	5050	5050	5050	0
19	20250116	201500	128632295	5050	5050	5050	5050	0
20	20250116	201400	128632295	5050	5050	5050	5050	0
21	20250116	201300	128632295	5050	5050	5050	5050	0
22	20250116	201200	128632295	5050	5050	5050	5050	0
23	20250116	201100	128632295	5050	5050	5050	5050	0
24	20250116	201000	128632295	5050	5050	5050	5050	0
25	20250116	200900	128632295	5050	5050	5050	5050	0
26	20250116	200800	128632295	5050	5050	5050	5050	0
27	20250116	200700	128632295	5050	5050	5050	5050	0
28	20250116	200600	128632295	5050	5050	5050	5050	0
29	20250116	200500	128632295	5050	5050	5050	5050	0
30	20250116	200400	128632295	5050	5050	5050	5050	0
31	20250116	200300	128632295	5050	5050	5050	5050	0
32	20250116	200200	128632295	5050	5050	5050	5050	120
33	20250116	200100	128632295	5050	5050	5050	5050	0
34	20250116	200000	128632295	5050	5050	5050	5050	0
35	20250116	195900	128632295	5050	5050	5050	5050	0
36	20250116	195800	128632295	5050	5050	5050	5050	0
37	20250116	195700	128632295	5050	5050	5050	5050	0
38	20250116	195600	128632295	5050	5050	5050	5050	0
39	20250116	195500	128632295	5050	5050	5050	5050	0
40	20250116	195400	128632295	5050	5050	5050	5050	0
41	20250116	195300	128632295	5050	5050	5050	5050	0
42	20250116	195200	128632295	5050	5050	5050	5050	0
43	20250116	195100	128632295	5050	5050	5050	5050	0
44	20250116	195000	128632295	5050	5050	5050	5050	0
45	20250116	194900	128632295	5050	5050	5050	5050	0
46	20250116	194800	128632295	5050	5050	5050	5050	0
47	20250116	194700	128632295	5050	5050	5050	5050	0
48	20250116	194600	128632295	5050	5050	5050	5050	0
49	20250116	194500	128632295	5050	5050	5050	5050	0
50	20250116	194400	128632295	5050	5050	5050	5050	0
51	20250116	194300	128632295	5050	5050	5050	5050	0
52	20250116	194200	128632295	5050	5050	5050	5050	0
53	20250116	194100	128632295	5050	5050	5050	5050	0
54	20250116	194000	128632295	5050	5050	5050	5050	0
55	20250116	193900	128632295	5050	5050	5050	5050	0
56	20250116	193800	128632295	5050	5050	5050	5050	0
57	20250116	193700	128632295	5050	5050	5050	5050	0
58	20250116	193600	128632295	5050	5050	5050	5050	0
59	20250116	193500	128632295	5050	5050	5050	5050	0
60	20250116	193400	128632295	5050	5050	5050	5050	0
61	20250116	193300	128632295	5050	5050	5050	5050	0
62	20250116	193200	128632295	5050	5050	5050	5050	120
63	20250116	193100	128632295	5050	5050	5050	5050	0
64	20250116	193000	128632295	5050	5050	5050	5050	0
65	20250116	192900	128632295	5050	5050	5050	5050	0
66	20250116	192800	128632295	5050	5050	5050	5050	0
67	20250116	192700	128632295	5050	5050	5050	5050	0
68	20250116	192600	128632295	5050	5050	5050	5050	0
69	20250116	192500	128632295	5050	5050	5050	5050	0
70	20250116	192400	128632295	5050	5050	5050	5050	0
71	20250116	192300	128632295	5050	5050	5050	5050	0
72	20250116	192200	128632295	5050	5050	5050	5050	0
73	20250116	192100	128632295	5050	5050	5050	5050	0
74	20250116	192000	128632295	5050	5050	5050	5050	0
75	20250116	191900	128632295	5050	5050	5050	5050	0
76	20250116	191800	128632295	5050	5050	5050	5050	0
77	20250116	191700	128632295	5050	5050	5050	5050	0
78	20250116	191600	128632295	5050	5050	5050	5050	0
79	20250116	191500	128632295	5050	5050	5050	5050	0
80	20250116	191400	128632295	5050	5050	5050	5050	0
81	20250116	191300	128632295	5050	5050	5050	5050	0
82	20250116	191200	128632295	5050	5050	5050	5050	0
83	20250116	191100	128632295	5050	5050	5050	5050	0
84	20250116	191000	128632295	5050	5050	5050	5050	0
85	20250116	190900	128632295	5050	5050	5050	5050	0
86	20250116	190800	128632295	5050	5050	5050	5050	0
87	20250116	190700	128632295	5050	5050	5050	5050	0
88	20250116	190600	128632295	5050	5050	5050	5050	0
89	20250116	190500	128632295	5050	5050	5050	5050	0
90	20250116	190400	128632295	5050	5050	5050	5050	0
91	20250116	190300	128632295	5050	5050	5050	5050	0
92	20250116	190200	128632295	5050	5050	5050	5050	120
93	20250116	190100	128632295	5050	5050	5050	5050	0
94	20250116	190000	128632295	5050	5050	5050	5050	0
95	20250116	185900	128632295	5050	5050	5050	5050	0
96	20250116	185800	128632295	5050	5050	5050	5050	0
97	20250116	185700	128632295	5050	5050	5050	5050	0
98	20250116	185600	128632295	5050	5050	5050	5050	0
99	20250116	185500	128632295	5050	5050	5050	5050	0
100	20250116	185400	128632295	5050	5050	5050	5050	0
101	20250116	185300	128632295	5050	5050	5050	5050	0
102	20250116	185200	128632295	5050	5050	5050	5050	0
103	20250116	185100	128632295	5050	5050	5050	5050	0
104	20250116	185000	128632295	5050	5050	5050	5050	0
105	20250116	184900	128632295	5050	5050	5050	5050	0
106	20250116	184800	128632295	5050	5050	5050	5050	0
107	20250116	184700	128632295	5050	5050	5050	5050	0
108	20250116	184600	128632295	5050	5050	5050	5050	0
109	20250116	184500	128632295	5050	5050	5050	5050	0
110	20250116	184400	128632295	5050	5050	5050	5050	0
111	20250116	184300	128632295	5050	5050	5050	5050	0
112	20250116	184200	128632295	5050	5050	5050	5050	0
113	20250116	184100	128632295	5050	5050	5050	5050	0
114	20250116	184000	128632295	5050	5050	5050	5050	0
115	20250116	183900	128632295	5050	5050	5050	5050	0
116	20250116	183800	128632295	5050	5050	5050	5050	0
117	20250116	183700	128632295	5050	5050	5050	5050	0
118	20250116	183600	128632295	5050	5050	5050	5050	0
119	20250116	183500	128632295	5050	5050	5050	5050	0
120	20250116	183400	128632295	5050	5050	5050	5050	0
121	20250116	183300	128632295	5050	5050	5050	5050	0
122	20250116	183200	128632295	5050	5050	5050	5050	120
123	20250116	183100	128632295	5050	5050	5050	5050	0
124	20250116	183000	128632295	5050	5050	5050	5050	0
125	20250116	182900	128632295	5050	5050	5050	5050	0
126	20250116	182800	128632295	5050	5050	5050	5050	0
127	20250116	182700	128632295	5050	5050	5050	5050	0
128	20250116	182600	128632295	5050	5050	5050	5050	0
129	20250116	182500	128632295	5050	5050	5050	5050	0
130	20250116	182400	128632295	5050	5050	5050	5050	0
131	20250116	182300	128632295	5050	5050	5050	5050	0
132	20250116	182200	128632295	5050	5050	5050	5050	0
133	20250116	182100	128632295	5050	5050	5050	5050	0
134	20250116	182000	128632295	5050	5050	5050	5050	0
135	20250116	181900	128632295	5050	5050	5050	5050	0
136	20250116	181800	128632295	5050	5050	5050	5050	0
137	20250116	181700	128632295	5050	5050	5050	5050	0
138	20250116	181600	128632295	5050	5050	5050	5050	0
139	20250116	181500	128632295	5050	5050	5050	5050	0
140	20250116	181400	128632295	5050	5050	5050	5050	0
141	20250116	181300	128632295	5050	5050	5050	5050	0
142	20250116	181200	128632295	5050	5050	5050	5050	0
143	20250116	181100	128632295	5050	5050	5050	5050	0
144	20250116	181000	128632295	5050	5050	5050	5050	0
145	20250116	180900	128632295	5050	5050	5050	5050	0
146	20250116	180800	128632295	5050	5050	5050	5050	0
147	20250116	180700	128632295	5050	5050	5050	5050	0
148	20250116	180600	128632295	5050	5050	5050	5050	0
149	20250116	180500	128632295	5050	5050	5050	5050	0
150	20250116	180400	128632295	5050	5050	5050	5050	0
151	20250116	180300	128632295	5050	5050	5050	5050	0
152	20250116	180200	128632295	5050	5050	5050	5050	120
153	20250116	180100	128632295	5050	5050	5050	5050	0
154	20250116	180000	128632295	5050	5050	5050	5050	0
155	20250116	175900	128632295	5050	5050	5050	5050	0
156	20250116	175800	128632295	5050	5050	5050	5050	0
157	20250116	175700	128632295	5050	5050	5050	5050	0
158	20250116	175600	128632295	5050	5050	5050	5050	0
159	20250116	175500	128632295	5050	5050	5050	5050	0
160	20250116	175400	128632295	5050	5050	5050	5050	0
161	20250116	175300	128632295	5050	5050	5050	5050	0
162	20250116	175200	128632295	5050	5050	5050	5050	0
163	20250116	175100	128632295	5050	5050	5050	5050	0
164	20250116	175000	128632295	5050	5050	5050	5050	0
165	20250116	174900	128632295	5050	5050	5050	5050	0
166	20250116	174800	128632295	5050	5050	5050	5050	0
167	20250116	174700	128632295	5050	5050	5050	5050	0
168	20250116	174600	128632295	5050	5050	5050	5050	0
169	20250116	174500	128632295	5050	5050	5050	5050	0
170	20250116	174400	128632295	5050	5050	5050	5050	0
171	20250116	174300	128632295	5050	5050	5050	5050	0
172	20250116	174200	128632295	5050	5050	5050	5050	0
173	20250116	174100	128632295	5050	5050	5050	5050	0
174	20250116	174000	128632295	5050	5050	5050	5050	0
175	20250116	173900	128632295	5050	5050	5050	5050	0
176	20250116	173800	128632295	5050	5050	5050	5050	0
177	20250116	173700	128632295	5050	5050	5050	5050	0
178	20250116	173600	128632295	5050	5050	5050	5050	0
179	20250116	173500	128632295	5050	5050	5050	5050	0
180	20250116	173400	128632295	5050	5050	5050	5050	0
181	20250116	173300	128632295	5050	5050	5050	5050	0
182	20250116	173200	128632295	5050	5050	5050	5050	120
183	20250116	173100	128632295	5050	5050	5050	5050	0
184	20250116	173000	128632295	5050	5050	5050	5050	0
185	20250116	172900	128632295	5050	5050	5050	5050	0
186	20250116	172800	128632295	5050	5050	5050	5050	0
187	20250116	172700	128632295	5050	5050	5050	5050	0
188	20250116	172600	128632295	5050	5050	5050	5050	0
189	20250116	172500	128632295	5050	5050	5050	5050	0
190	20250116	172400	128632295	5050	5050	5050	5050	0
191	20250116	172300	128632295	5050	5050	5050	5050	0
192	20250116	172200	128632295	5050	5050	5050	5050	0
193	20250116	172100	128632295	5050	5050	5050	5050	0
194	20250116	172000	128632295	5050	5050	5050	5050	0
195	20250116	171900	128632295	5050	5050	5050	5050	0
196	20250116	171800	128632295	5050	5050	5050	5050	0
197	20250116	171700	128632295	5050	5050	5050	5050	0
198	20250116	171600	128632295	5050	5050	5050	5050	0
199	20250116	171500	128632295	5050	5050	5050	5050	0
200	20250116	171400	128632295	5050	5050	5050	5050	0
201	20250116	171300	128632295	5050	5050	5050	5050	0
202	20250116	171200	128632295	5050	5050	5050	5050	0
203	20250116	171100	128632295	5050	5050	5050	5050	0
204	20250116	171000	128632295	5050	5050	5050	5050	0
205	20250116	170900	128632295	5050	5050	5050	5050	0
206	20250116	170800	128632295	5050	5050	5050	5050	0
207	20250116	170700	128632295	5050	5050	5050	5050	0
208	20250116	170600	128632295	5050	5050	5050	5050	0
209	20250116	170500	128632295	5050	5050	5050	5050	0
210	20250116	170400	128632295	5050	5050	5050	5050	0
211	20250116	170300	128632295	5050	5050	5050	5050	0
212	20250116	170200	128632295	5050	5050	5050	5050	120
213	20250116	170100	128632295	5050	5050	5050	5050	0
214	20250116	170000	128632295	5050	5050	5050	5050	0
215	20250116	165900	128632295	5050	5050	5050	5050	0
216	20250116	165800	128632295	5050	5050	5050	5050	0
217	20250116	165700	128632295	5050	5050	5050	5050	0
218	20250116	165600	128632295	5050	5050	5050	5050	0
219	20250116	165500	128632295	5050	5050	5050	5050	0
220	20250116	165400	128632295	5050	5050	5050	5050	0
221	20250116	165300	128632295	5050	5050	5050	5050	0
222	20250116	165200	128632295	5050	5050	5050	5050	0
223	20250116	165100	128632295	5050	5050	5050	5050	0
224	20250116	165000	128632295	5050	5050	5050	5050	0
225	20250116	164900	128632295	5050	5050	5050	5050	0
226	20250116	164800	128632295	5050	5050	5050	5050	0
227	20250116	164700	128632295	5050	5050	5050	5050	0
228	20250116	164600	128632295	5050	5050	5050	5050	0
229	20250116	164500	128632295	5050	5050	5050	5050	0
230	20250116	164400	128632295	5050	5050	5050	5050	0
231	20250116	164300	128632295	5050	5050	5050	5050	0
232	20250116	164200	128632295	5050	5050	5050	5050	0
233	20250116	164100	128632295	5050	5050	5050	5050	0
234	20250116	164000	128632295	5050	5050	5050	5050	0
235	20250116	163900	128632295	5050	5050	5050	5050	0
236	20250116	163800	128632295	5050	5050	5050	5050	0
237	20250116	163700	128632295	5050	5050	5050	5050	0
238	20250116	163600	128632295	5050	5050	5050	5050	0
239	20250116	163500	128632295	5050	5050	5050	5050	0
240	20250116	163400	128632295	5050	5050	5050	5050	0
241	20250116	163300	128632295	5050	5050	5050	5050	0
242	20250116	163200	128632295	5050	5050	5050	5050	120
243	20250116	163100	128632295	5050	5050	5050	5050	0
244	20250116	163000	128632295	5050	5050	5050	5050	0
245	20250116	162900	128632295	5050	5050	5050	5050	0
246	20250116	162800	128632295	5050	5050	5050	5050	0
247	20250116	162700	128632295	5050	5050	5050	5050	0
248	20250116	162600	128632295	5050	5050	5050	5050	0
249	20250116	162500	128632295	5050	5050	5050	5050	0
250	20250116	162400	128632295	5050	5050	5050	5050	0
251	20250116	162300	128632295	5050	5050	5050	5050	0
252	20250116	162200	128632295	5050	5050	5050	5050	0
253	20250116	162100	128632295	5050	5050	5050	5050	0
254	20250116	162000	128632295	5050	5050	5050	5050	0
255	20250116	161900	128632295	5050	5050	5050	5050	0
256	20250116	161800	128632295	5050	5050	5050	5050	0
257	20250116	161700	128632295	5050	5050	5050	5050	0
258	20250116	161600	128632295	5050	5050	5050	5050	0
259	20250116	161500	128632295	5050	5050	5050	5050	0
260	20250116	161400	128632295	5050	5050	5050	5050	0
261	20250116	161300	128632295	5050	5050	5050	5050	0
262	20250116	161200	128632295	5050	5050	5050	5050	0
263	20250116	161100	128632295	5050	5050	5050	5050	0
264	20250116	161000	128632295	5050	5050	5050	5050	0
265	20250116	160900	128632295	5050	5050	5050	5050	0
266	20250116	160800	128632295	5050	5050	5050	5050	0
267	20250116	160700	128632295	5050	5050	5050	5050	0
268	20250116	160600	128632295	5050	5050	5050	5050	0
269	20250116	160500	128632295	5050	5050	5050	5050	0
270	20250116	160400	128632295	5050	5050	5050	5050	0
271	20250116	160300	128632295	5050	5050	5050	5050	0
272	20250116	160200	128632295	5050	5050	5050	5050	120
273	20250116	160100	128632295	5050	5050	5050	5050	0
274	20250116	160000	128632295	5050	5050	5050	5050	0
275	20250116	155900	128632295	5050	5050	5050	5050	0
276	20250116	155800	128632295	5050	5050	5050	5050	0
277	20250116	155700	128632295	5050	5050	5050	5050	0
278	20250116	155600	128632295	5050	5050	5050	5050	0
279	20250116	155500	128632295	5050	5050	5050	5050	0
280	20250116	155400	128632295	5050	5050	5050	5050	0
281	20250116	155300	128632295	5050	5050	5050	5050	0
282	20250116	155200	128632295	5050	5050	5050	5050	0
283	20250116	155100	128632295	5050	5050	5050	5050	0
284	20250116	155000	128632295	5050	5050	5050	5050	0
285	20250116	154900	128632295	5050	5050	5050	5050	0
286	20250116	154800	128632295	5050	5050	5050	5050	0
287	20250116	154700	128632295	5050	5050	5050	5050	0
288	20250116	154600	128632295	5050	5050	5050	5050	0
289	20250116	154500	128632295	5050	5050	5050	5050	0
290	20250116	154400	128632295	5050	5050	5050	5050	0
291	20250116	154300	128632295	5050	5050	5050	5050	0
292	20250116	154200	128632295	5050	5050	5050	5050	0
293	20250116	154100	128632295	5050	5050	5050	5050	0
294	20250116	154000	128632295	5050	5050	5050	5050	0
295	20250116	153900	128632295	5050	5050	5050	5050	0
296	20250116	153800	128632295	5050	5050	5050	5050	0
297	20250116	153700	128632295	5050	5050	5050	5050	0
298	20250116	153600	128632295	5050	5050	5050	5050	0
299	20250116	153500	128632295	5050	5050	5050	5050	0
300	20250116	153400	128632295	5050	5050	5050	5050	0
301	20250116	153300	128632295	5050	5050	5050	5050	0
302	20250116	153200	128632295	5050	5050	5050	5050	120
303	20250116	153100	128632295	5050	5050	5050	5050	0
304	20250116	153000	128632295	5050	5050	5050	5050	120
305	20250116	152900	128026295	5050	5050	5050	5050	0
306	20250116	152800	128026295	5050	5050	5050	5050	0
307	20250116	152700	128026295	5050	5050	5050	5050	0
308	20250116	152600	128026295	5050	5050	5050	5050	0
309	20250116	152500	128026295	5050	5050	5050	5050	0
310	20250116	152400	128026295	5050	5050	5050	5050	0
311	20250116	152300	128026295	5050	5050	5050	5050	0
312	20250116	152200	128026295	5050	5050	5050	5050	0
313	20250116	152100	128026295	5050	5050	5050	5050	0
314	20250116	152000	128026295	5050	5050	5050	5050	0
315	20250116	151900	128026295	5050	5020	5050	5000	1046
316	20250116	151800	122752785	5030	5030	5030	5030	157
317	20250116	151700	121963075	5020	5020	5020	5020	2
318	20250116	151600	121953035	5030	5030	5030	5030	0
319	20250116	151500	121953035	5030	5030	5030	5030	0
320	20250116	151400	121953035	5030	5030	5030	5030	1
321	20250116	151300	121948005	5030	5030	5030	5030	11
322	20250116	151200	121892675	5040	5040	5040	5040	0
323	20250116	151100	121892675	5040	5040	5040	5040	0
324	20250116	151000	121892675	5040	5040	5040	5040	0
325	20250116	150900	121892675	5040	5040	5040	5040	490
326	20250116	150800	119423075	5040	5040	5040	5040	10
327	20250116	150700	119372675	5030	5030	5030	5030	29
328	20250116	150600	119226805	5040	5040	5040	5040	0
329	20250116	150500	119226805	5040	5040	5040	5040	0
330	20250116	150400	119226805	5040	5030	5040	5030	50
331	20250116	150300	118974905	5050	5050	5050	5050	20
332	20250116	150200	118873905	5050	5040	5050	5040	150
333	20250116	150100	118117895	5040	5020	5040	5020	1397
334	20250116	150000	111087835	5030	5020	5030	5020	101
335	20250116	145900	110580805	5020	5010	5030	5010	1311
336	20250116	145800	103996675	5020	5020	5020	5020	308
337	20250116	145700	102450515	5020	5020	5020	5020	0
338	20250116	145600	102450515	5020	4985	5020	4985	1794
339	20250116	145500	93485405	4985	4985	4985	4985	0
340	20250116	145400	93485405	4985	4980	4985	4980	502
341	20250116	145300	90982980	4980	4980	4980	4980	0
342	20250116	145200	90982980	4980	4980	4980	4980	0
343	20250116	145100	90982980	4980	4980	4980	4980	0
344	20250116	145000	90982980	4980	4980	4980	4980	1
345	20250116	144900	90978000	4965	4965	4965	4965	50
346	20250116	144800	90729750	4980	4980	4980	4980	0
347	20250116	144700	90729750	4980	4980	4980	4980	0
348	20250116	144600	90729750	4980	4980	4980	4980	0
349	20250116	144500	90729750	4980	4980	4980	4980	0
350	20250116	144400	90729750	4980	4980	4980	4980	0
351	20250116	144300	90729750	4980	4980	4980	4980	0
352	20250116	144200	90729750	4980	4980	4980	4980	500
353	20250116	144100	88239750	4980	4980	4980	4980	4
354	20250116	144000	88219830	4980	4980	4980	4980	0
355	20250116	143900	88219830	4980	4980	4980	4980	0
356	20250116	143800	88219830	4980	4970	4980	4970	232
357	20250116	143700	87066780	4980	4980	4980	4980	0
358	20250116	143600	87066780	4980	4980	4980	4980	0
359	20250116	143500	87066780	4980	4980	4980	4980	6
360	20250116	143400	87036900	4980	4980	4980	4980	58
361	20250116	143300	86748060	4985	4985	4985	4985	0
362	20250116	143200	86748060	4985	4985	4985	4985	0
363	20250116	143100	86748060	4985	4985	4985	4985	0
364	20250116	143000	86748060	4985	4985	4985	4985	0
365	20250116	142900	86748060	4985	4975	4985	4975	5
366	20250116	142800	86723175	4985	4985	4985	4985	0
367	20250116	142700	86723175	4985	4985	4985	4985	1
368	20250116	142600	86718190	4970	4970	4970	4970	15
369	20250116	142500	86643640	4985	4985	4985	4985	0
370	20250116	142400	86643640	4985	4970	4985	4970	2
371	20250116	142300	86633685	4985	4985	4985	4985	0
372	20250116	142200	86633685	4985	4985	4985	4985	0
373	20250116	142100	86633685	4985	4985	4985	4985	10
374	20250116	142000	86583835	4985	4985	4985	4985	0
375	20250116	141900	86583835	4985	4985	4985	4985	1
376	20250116	141800	86578850	4990	4990	4990	4990	0
377	20250116	141700	86578850	4990	4990	4990	4990	0
378	20250116	141600	86578850	4990	4990	4990	4990	0
379	20250116	141500	86578850	4990	4990	4990	4990	0
380	20250116	141400	86578850	4990	4990	4990	4990	0
381	20250116	141300	86578850	4990	4990	4990	4990	0
382	20250116	141200	86578850	4990	4990	4990	4990	0
383	20250116	141100	86578850	4990	4990	4990	4990	0
384	20250116	141000	86578850	4990	4990	4990	4990	0
385	20250116	140900	86578850	4990	4990	4990	4990	0
386	20250116	140800	86578850	4990	4990	4990	4990	0
387	20250116	140700	86578850	4990	4970	4990	4970	3
388	20250116	140600	86563920	4990	4990	4990	4990	0
389	20250116	140500	86563920	4990	4990	4990	4990	0
390	20250116	140400	86563920	4990	4990	4990	4990	0
391	20250116	140300	86563920	4990	4990	4990	4990	0
392	20250116	140200	86563920	4990	4990	4990	4990	0
393	20250116	140100	86563920	4990	4990	4990	4990	0
394	20250116	140000	86563920	4990	4990	4990	4990	0
395	20250116	135900	86563920	4990	4990	4990	4990	1
396	20250116	135800	86558930	4970	4970	4970	4970	0
397	20250116	135700	86558930	4970	4970	4970	4970	0
398	20250116	135600	86558930	4970	4970	4970	4970	0
399	20250116	135500	86558930	4970	4970	4970	4970	0
400	20250116	135400	86558930	4970	4970	4970	4970	0
401	20250116	135300	86558930	4970	4970	4970	4970	0
402	20250116	135200	86558930	4970	4970	4970	4970	30
403	20250116	135100	86409830	4990	4990	4990	4990	1
404	20250116	135000	86404840	4985	4985	4985	4985	180
405	20250116	134900	85507540	4985	4985	4985	4985	0
406	20250116	134800	85507540	4985	4980	4985	4980	200
407	20250116	134700	84511345	4980	4970	4980	4965	301
408	20250116	134600	83015865	4980	4980	4980	4980	0
409	20250116	134500	83015865	4980	4980	4980	4980	0
410	20250116	134400	83015865	4980	4980	4980	4980	50
411	20250116	134300	82766865	4980	4980	4980	4980	0
412	20250116	134200	82766865	4980	4980	4980	4980	0
413	20250116	134100	82766865	4980	4980	4980	4980	0
414	20250116	134000	82766865	4980	4980	4980	4980	0
415	20250116	133900	82766865	4980	4980	4980	4980	0
416	20250116	133800	82766865	4980	4980	4980	4980	0
417	20250116	133700	82766865	4980	4980	4980	4980	0
418	20250116	133600	82766865	4980	4980	4980	4980	0
419	20250116	133500	82766865	4980	4980	4980	4980	1
420	20250116	133400	82761885	4995	4995	4995	4995	0
421	20250116	133300	82761885	4995	4995	4995	4995	0
422	20250116	133200	82761885	4995	4995	4995	4995	0
423	20250116	133100	82761885	4995	4995	4995	4995	0
424	20250116	133000	82761885	4995	4995	4995	4995	0
425	20250116	132900	82761885	4995	4995	4995	4995	0
426	20250116	132800	82761885	4995	4995	4995	4995	0
427	20250116	132700	82761885	4995	4995	4995	4995	0
428	20250116	132600	82761885	4995	4995	4995	4995	0
429	20250116	132500	82761885	4995	4995	4995	4995	0
430	20250116	132400	82761885	4995	4995	4995	4995	0
431	20250116	132300	82761885	4995	4995	4995	4995	0
432	20250116	132200	82761885	4995	4995	4995	4995	0
433	20250116	132100	82761885	4995	4995	4995	4995	0
434	20250116	132000	82761885	4995	4995	4995	4995	0
435	20250116	131900	82761885	4995	4995	4995	4995	0
436	20250116	131800	82761885	4995	4995	4995	4995	1
437	20250116	131700	82756890	4990	4990	4990	4990	1000
438	20250116	131600	77766890	4990	4990	4990	4990	5
439	20250116	131500	77741940	4995	4995	4995	4995	0
440	20250116	131400	77741940	4995	4995	4995	4995	0
441	20250116	131300	77741940	4995	4995	4995	4995	0
442	20250116	131200	77741940	4995	4995	4995	4995	0
443	20250116	131100	77741940	4995	4995	4995	4995	0
444	20250116	131000	77741940	4995	4995	4995	4995	0
445	20250116	130900	77741940	4995	4990	4995	4990	2
446	20250116	130800	77731955	4965	4965	4965	4965	1
447	20250116	130700	77726990	4995	4995	4995	4995	0
448	20250116	130600	77726990	4995	4995	4995	4995	0
449	20250116	130500	77726990	4995	4995	4995	4995	0
450	20250116	130400	77726990	4995	4995	4995	4995	0
451	20250116	130300	77726990	4995	4995	4995	4995	0
452	20250116	130200	77726990	4995	4995	4995	4995	0
453	20250116	130100	77726990	4995	4965	4995	4965	10
454	20250116	130000	77677310	4995	4995	4995	4995	0
455	20250116	125900	77677310	4995	4995	4995	4995	0
456	20250116	125800	77677310	4995	4970	4995	4965	1003
457	20250116	125700	72694730	4995	4995	4995	4995	0
458	20250116	125600	72694730	4995	4995	4995	4995	0
459	20250116	125500	72694730	4995	4995	4995	4995	0
460	20250116	125400	72694730	4995	4995	4995	4995	1
461	20250116	125300	72689735	4970	4970	4970	4970	90
462	20250116	125200	72242435	4995	4995	4995	4995	50
463	20250116	125100	71992685	5000	5000	5000	5000	0
464	20250116	125000	71992685	5000	5000	5000	5000	0
465	20250116	124900	71992685	5000	5000	5000	5000	0
466	20250116	124800	71992685	5000	5000	5000	5000	0
467	20250116	124700	71992685	5000	5000	5000	5000	0
468	20250116	124600	71992685	5000	5000	5000	5000	0
469	20250116	124500	71992685	5000	5000	5000	5000	0
470	20250116	124400	71992685	5000	5000	5000	5000	0
471	20250116	124300	71992685	5000	5000	5000	5000	2
472	20250116	124200	71982685	5000	5000	5000	5000	0
473	20250116	124100	71982685	5000	5000	5000	5000	0
474	20250116	124000	71982685	5000	4995	5000	4995	31
475	20250116	123900	71827785	4995	4995	4995	4995	100
476	20250116	123800	71328285	5000	5000	5000	5000	0
477	20250116	123700	71328285	5000	5000	5000	5000	0
478	20250116	123600	71328285	5000	5000	5000	5000	0
479	20250116	123500	71328285	5000	5000	5000	5000	0
480	20250116	123400	71328285	5000	5000	5000	5000	0
481	20250116	123300	71328285	5000	5000	5000	5000	0
482	20250116	123200	71328285	5000	5000	5000	5000	0
483	20250116	123100	71328285	5000	5000	5000	5000	0
484	20250116	123000	71328285	5000	5000	5000	5000	100
485	20250116	122900	70828285	5000	5000	5000	5000	0
486	20250116	122800	70828285	5000	5000	5000	5000	0
487	20250116	122700	70828285	5000	5000	5000	5000	0
488	20250116	122600	70828285	5000	5000	5000	5000	0
489	20250116	122500	70828285	5000	5000	5000	5000	0
490	20250116	122400	70828285	5000	5000	5000	5000	0
491	20250116	122300	70828285	5000	5000	5000	5000	0
492	20250116	122200	70828285	5000	5000	5000	5000	0
493	20250116	122100	70828285	5000	5000	5000	5000	0
494	20250116	122000	70828285	5000	5000	5000	5000	0
495	20250116	121900	70828285	5000	5000	5000	5000	0
496	20250116	121800	70828285	5000	5000	5000	5000	1
497	20250116	121700	70823285	5010	5010	5010	5010	0
498	20250116	121600	70823285	5010	5010	5010	5010	0
499	20250116	121500	70823285	5010	5010	5010	5010	0
500	20250116	121400	70823285	5010	5010	5010	5010	0
501	20250116	121300	70823285	5010	5010	5010	5010	0
502	20250116	121200	70823285	5010	5010	5010	5010	0
503	20250116	121100	70823285	5010	5010	5010	5010	0
504	20250116	121000	70823285	5010	5010	5010	5010	0
505	20250116	120900	70823285	5010	5010	5010	5010	0
506	20250116	120800	70823285	5010	5010	5010	5010	0
507	20250116	120700	70823285	5010	5010	5010	5010	30
508	20250116	120600	70672985	5010	4980	5010	4970	330
509	20250116	120500	69032835	5000	4975	5000	4970	801
510	20250116	120400	65050675	5000	5000	5000	5000	0
511	20250116	120300	65050675	5000	5000	5000	5000	0
512	20250116	120200	65050675	5000	4995	5000	4995	75
513	20250116	120100	64676045	4995	4995	4995	4995	0
514	20250116	120000	64676045	4995	4995	4995	4995	0
515	20250116	115900	64676045	4995	4990	4995	4975	201
516	20250116	115800	63675570	4995	4995	4995	4995	100
517	20250116	115700	63176070	4995	4995	4995	4995	0
518	20250116	115600	63176070	4995	4995	4995	4995	0
519	20250116	115500	63176070	4995	4995	4995	4995	0
520	20250116	115400	63176070	4995	4995	4995	4995	0
521	20250116	115300	63176070	4995	4995	4995	4995	0
522	20250116	115200	63176070	4995	4995	4995	4995	200
523	20250116	115100	62177070	4990	4990	4990	4990	108
524	20250116	115000	61638150	4990	4990	4990	4990	0
525	20250116	114900	61638150	4990	4990	4990	4990	0
526	20250116	114800	61638150	4990	4990	4990	4990	0
527	20250116	114700	61638150	4990	4990	4990	4990	0
528	20250116	114600	61638150	4990	4990	4990	4990	0
529	20250116	114500	61638150	4990	4990	4990	4990	0
530	20250116	114400	61638150	4990	4990	4990	4990	0
531	20250116	114300	61638150	4990	4990	4990	4990	0
532	20250116	114200	61638150	4990	4990	4990	4990	0
533	20250116	114100	61638150	4990	4990	4990	4990	0
534	20250116	114000	61638150	4990	4990	4990	4990	0
535	20250116	113900	61638150	4990	4990	4990	4990	0
536	20250116	113800	61638150	4990	4990	4990	4990	0
537	20250116	113700	61638150	4990	4990	4990	4990	12
538	20250116	113600	61578270	4995	4995	4995	4995	0
539	20250116	113500	61578270	4995	4995	4995	4995	0
540	20250116	113400	61578270	4995	4995	4995	4995	0
541	20250116	113300	61578270	4995	4995	4995	4995	0
542	20250116	113200	61578270	4995	4995	4995	4995	0
543	20250116	113100	61578270	4995	4995	4995	4995	0
544	20250116	113000	61578270	4995	4995	4995	4995	1
545	20250116	112900	61573275	4970	4970	4970	4970	0
546	20250116	112800	61573275	4970	4970	4970	4970	0
547	20250116	112700	61573275	4970	4970	4970	4970	0
548	20250116	112600	61573275	4970	4970	4970	4970	20
549	20250116	112500	61473875	4970	4970	4970	4970	0
550	20250116	112400	61473875	4970	4970	4970	4970	0
551	20250116	112300	61473875	4970	4970	4970	4970	0
552	20250116	112200	61473875	4970	4970	4970	4970	200
553	20250116	112100	60479875	4995	4995	4995	4995	0
554	20250116	112000	60479875	4995	4995	4995	4995	0
555	20250116	111900	60479875	4995	4995	4995	4995	0
556	20250116	111800	60479875	4995	4995	4995	4995	0
557	20250116	111700	60479875	4995	4975	4995	4975	197
558	20250116	111600	59499780	4995	4995	4995	4995	0
559	20250116	111500	59499780	4995	4995	4995	4995	0
560	20250116	111400	59499780	4995	4995	4995	4995	0
561	20250116	111300	59499780	4995	4995	4995	4995	0
562	20250116	111200	59499780	4995	4995	4995	4995	0
563	20250116	111100	59499780	4995	4995	4995	4995	0
564	20250116	111000	59499780	4995	4995	4995	4995	0
565	20250116	110900	59499780	4995	4995	4995	4995	0
566	20250116	110800	59499780	4995	4995	4995	4995	0
567	20250116	110700	59499780	4995	4995	4995	4995	0
568	20250116	110600	59499780	4995	4995	4995	4995	0
569	20250116	110500	59499780	4995	4995	4995	4995	0
570	20250116	110400	59499780	4995	4995	4995	4995	0
571	20250116	110300	59499780	4995	4975	4995	4975	9
572	20250116	110200	59454985	4995	4995	4995	4995	0
573	20250116	110100	59454985	4995	4995	4995	4995	1
574	20250116	110000	59449990	4990	4990	4990	4990	0
575	20250116	105900	59449990	4990	4990	4990	4990	0
576	20250116	105800	59449990	4990	4995	4995	4990	666
577	20250116	105700	56123915	5010	5010	5010	5010	0
578	20250116	105600	56123915	5010	5010	5010	5010	0
579	20250116	105500	56123915	5010	5010	5010	5010	1
580	20250116	105400	56118905	5020	5020	5020	5020	0
581	20250116	105300	56118905	5020	5020	5020	5020	0
582	20250116	105200	56118905	5020	5020	5020	5020	1
583	20250116	105100	56113885	4990	4990	4990	4990	0
584	20250116	105000	56113885	4990	4995	4995	4990	400
585	20250116	104900	54117350	5020	5020	5020	5020	0
586	20250116	104800	54117350	5020	5020	5020	5020	6
587	20250116	104700	54087230	5000	5000	5000	5000	143
588	20250116	104600	53372230	5020	5020	5020	5020	0
589	20250116	104500	53372230	5020	5020	5020	5020	10
590	20250116	104400	53322030	5030	5030	5030	5030	0
591	20250116	104300	53322030	5030	5030	5030	5030	0
592	20250116	104200	53322030	5030	5030	5030	5030	0
593	20250116	104100	53322030	5030	5030	5030	5030	0
594	20250116	104000	53322030	5030	5030	5030	5030	0
595	20250116	103900	53322030	5030	5030	5030	5030	2
596	20250116	103800	53311970	5000	5000	5000	5000	20
597	20250116	103700	53211970	5030	5030	5030	5030	0
598	20250116	103600	53211970	5030	5030	5030	5030	0
599	20250116	103500	53211970	5030	5030	5030	5030	0
600	20250116	103400	53211970	5030	5030	5030	5030	0
601	20250116	103300	53211970	5030	5030	5030	5030	20
602	20250116	103200	53111370	5030	5010	5030	5010	105
603	20250116	103100	52585260	5010	5010	5010	5010	0
604	20250116	103000	52585260	5010	5010	5010	5010	0
605	20250116	102900	52585260	5010	5010	5010	5010	0
606	20250116	102800	52585260	5010	4975	5010	4975	11
607	20250116	102700	52530500	5010	4990	5010	4990	3255
608	20250116	102600	36258435	4990	4990	4990	4990	0
609	20250116	102500	36258435	4990	4990	4990	4960	16
610	20250116	102400	36179015	4990	4990	4990	4990	21
611	20250116	102300	36074225	4990	4985	4990	4985	41
612	20250116	102200	35869835	4985	4975	4985	4975	907
613	20250116	102100	31353240	4975	4975	4975	4975	0
614	20250116	102000	31353240	4975	4975	4975	4975	0
615	20250116	101900	31353240	4975	4975	4975	4975	0
616	20250116	101800	31353240	4975	4975	4975	4975	0
617	20250116	101700	31353240	4975	4975	4975	4975	0
618	20250116	101600	31353240	4975	4975	4975	4975	0
619	20250116	101500	31353240	4975	4975	4975	4975	30
620	20250116	101400	31203990	4975	4975	4975	4975	0
621	20250116	101300	31203990	4975	4975	4975	4975	6
622	20250116	101200	31174140	4975	4975	4975	4975	5
623	20250116	101100	31149265	4975	4975	4975	4975	0
624	20250116	101000	31149265	4975	4975	4975	4975	0
625	20250116	100900	31149265	4975	4975	4975	4975	0
626	20250116	100800	31149265	4975	4975	4975	4975	0
627	20250116	100700	31149265	4975	4975	4975	4975	0
628	20250116	100600	31149265	4975	4975	4975	4975	0
629	20250116	100500	31149265	4975	4975	4975	4975	0
630	20250116	100400	31149265	4975	4975	4975	4975	0
631	20250116	100300	31149265	4975	4975	4975	4975	0
632	20250116	100200	31149265	4975	4975	4975	4975	1
633	20250116	100100	31144290	4965	4975	4975	4965	60
634	20250116	100000	30846380	4965	4975	4975	4965	198
635	20250116	095900	29863295	4980	4980	4980	4980	0
636	20250116	095800	29863295	4980	4980	4980	4980	0
637	20250116	095700	29863295	4980	4980	4980	4980	0
638	20250116	095600	29863295	4980	4980	4980	4980	0
639	20250116	095500	29863295	4980	4980	4980	4980	0
640	20250116	095400	29863295	4980	4980	4980	4980	0
641	20250116	095300	29863295	4980	4980	4980	4980	0
642	20250116	095200	29863295	4980	4980	4980	4980	0
643	20250116	095100	29863295	4980	4980	4980	4980	0
644	20250116	095000	29863295	4980	4980	4980	4980	1
645	20250116	094900	29858315	4960	4960	4960	4960	200
646	20250116	094800	28866315	4980	4980	4980	4980	0
647	20250116	094700	28866315	4980	4980	4980	4980	0
648	20250116	094600	28866315	4980	4980	4980	4980	0
649	20250116	094500	28866315	4980	4980	4980	4980	18
650	20250116	094400	28776675	4980	4980	4980	4980	13
651	20250116	094300	28711935	4980	4980	4980	4980	7
652	20250116	094200	28677075	4980	4965	4980	4965	53
653	20250116	094100	28413885	4960	4960	4960	4960	0
654	20250116	094000	28413885	4960	4960	4960	4960	0
655	20250116	093900	28413885	4960	4960	4960	4960	0
656	20250116	093800	28413885	4960	4960	4960	4960	101
657	20250116	093700	27912925	4960	4960	4960	4960	0
658	20250116	093600	27912925	4960	4960	4960	4960	0
659	20250116	093500	27912925	4960	4960	4960	4960	0
660	20250116	093400	27912925	4960	4960	4960	4960	10
661	20250116	093300	27863325	4965	4965	4965	4965	50
662	20250116	093200	27615075	4970	4970	4970	4970	0
663	20250116	093100	27615075	4970	4970	4970	4970	0
664	20250116	093000	27615075	4970	4970	4970	4970	0
665	20250116	092900	27615075	4970	4970	4970	4970	0
666	20250116	092800	27615075	4970	4970	4970	4970	0
667	20250116	092700	27615075	4970	4970	4970	4970	0
668	20250116	092600	27615075	4970	4970	4970	4970	80
669	20250116	092500	27217475	4975	4975	4975	4975	1
670	20250116	092400	27212500	4935	4935	4935	4935	38
671	20250116	092300	27024970	4985	4985	4985	4985	1
672	20250116	092200	27019985	4935	4935	4935	4935	3
673	20250116	092100	27005180	4990	4990	4990	4990	0
674	20250116	092000	27005180	4990	4990	4990	4990	95
675	20250116	091900	26531130	5000	5000	5000	5000	0
676	20250116	091800	26531130	5000	5000	5000	5000	0
677	20250116	091700	26531130	5000	5000	5000	5000	100
678	20250116	091600	26031130	5010	5010	5010	5010	20
679	20250116	091500	25930930	5010	5010	5010	5010	0
680	20250116	091400	25930930	5010	4970	5010	4970	101
681	20250116	091300	25428920	5010	4960	5010	4900	2252
682	20250116	091200	14364330	5030	5030	5030	5030	0
683	20250116	091100	14364330	5030	5030	5030	5030	0
684	20250116	091000	14364330	5030	4960	5030	4950	126
685	20250116	090900	13740170	5040	5040	5040	5040	195
686	20250116	090800	12757370	5040	5040	5040	5040	0
687	20250116	090700	12757370	5040	5040	5040	5040	0
688	20250116	090600	12757370	5040	5040	5040	5040	0
689	20250116	090500	12757370	5040	5010	5040	5010	1050
690	20250116	090400	7469390	5010	5010	5010	5010	5
691	20250116	090300	7444340	5010	5010	5010	5010	0
692	20250116	090200	7444340	5010	4960	5010	4960	1425
693	20250116	090100	376290	5040	5040	5040	5040	0
694	20250116	090000	376290	5040	4950	5040	4950	76