KissMeData/005670/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	183000	94828260	5030	5030	5030	5030	4
3	20250422	182900	94828260	5030	5030	5030	5030	0
4	20250422	182800	94828260	5030	5030	5030	5030	0
5	20250422	182700	94828260	5030	5030	5030	5030	0
6	20250422	182600	94828260	5030	5030	5030	5030	0
7	20250422	182500	94828260	5030	5030	5030	5030	0
8	20250422	182400	94828260	5030	5030	5030	5030	0
9	20250422	182300	94828260	5030	5030	5030	5030	0
10	20250422	182200	94828260	5030	5030	5030	5030	0
11	20250422	182100	94828260	5030	5030	5030	5030	0
12	20250422	182000	94828260	5030	5030	5030	5030	0
13	20250422	181900	94828260	5030	5030	5030	5030	0
14	20250422	181800	94828260	5030	5030	5030	5030	0
15	20250422	181700	94828260	5030	5030	5030	5030	0
16	20250422	181600	94828260	5030	5030	5030	5030	0
17	20250422	181500	94828260	5030	5030	5030	5030	0
18	20250422	181400	94828260	5030	5030	5030	5030	0
19	20250422	181300	94828260	5030	5030	5030	5030	0
20	20250422	181200	94828260	5030	5030	5030	5030	0
21	20250422	181100	94828260	5030	5030	5030	5030	0
22	20250422	181000	94828260	5030	5030	5030	5030	0
23	20250422	180900	94828260	5030	5030	5030	5030	0
24	20250422	180800	94828260	5030	5030	5030	5030	0
25	20250422	180700	94828260	5030	5030	5030	5030	0
26	20250422	180600	94828260	5030	5030	5030	5030	0
27	20250422	180500	94828260	5030	5030	5030	5030	0
28	20250422	180400	94828260	5030	5030	5030	5030	0
29	20250422	180300	94828260	5030	5030	5030	5030	0
30	20250422	180200	94828260	5030	5030	5030	5030	0
31	20250422	180100	94828260	5030	5030	5030	5030	0
32	20250422	180000	94828260	5030	5030	5030	5030	4
33	20250422	175900	94828260	5030	5030	5030	5030	0
34	20250422	175800	94828260	5030	5030	5030	5030	0
35	20250422	175700	94828260	5030	5030	5030	5030	0
36	20250422	175600	94828260	5030	5030	5030	5030	0
37	20250422	175500	94828260	5030	5030	5030	5030	0
38	20250422	175400	94828260	5030	5030	5030	5030	0
39	20250422	175300	94828260	5030	5030	5030	5030	0
40	20250422	175200	94828260	5030	5030	5030	5030	0
41	20250422	175100	94828260	5030	5030	5030	5030	0
42	20250422	175000	94828260	5030	5030	5030	5030	0
43	20250422	174900	94828260	5030	5030	5030	5030	0
44	20250422	174800	94828260	5030	5030	5030	5030	0
45	20250422	174700	94828260	5030	5030	5030	5030	0
46	20250422	174600	94828260	5030	5030	5030	5030	0
47	20250422	174500	94828260	5030	5030	5030	5030	0
48	20250422	174400	94828260	5030	5030	5030	5030	0
49	20250422	174300	94828260	5030	5030	5030	5030	0
50	20250422	174200	94828260	5030	5030	5030	5030	0
51	20250422	174100	94828260	5030	5030	5030	5030	0
52	20250422	174000	94828260	5030	5030	5030	5030	0
53	20250422	173900	94828260	5030	5030	5030	5030	0
54	20250422	173800	94828260	5030	5030	5030	5030	0
55	20250422	173700	94828260	5030	5030	5030	5030	0
56	20250422	173600	94828260	5030	5030	5030	5030	0
57	20250422	173500	94828260	5030	5030	5030	5030	0
58	20250422	173400	94828260	5030	5030	5030	5030	0
59	20250422	173300	94828260	5030	5030	5030	5030	0
60	20250422	173200	94828260	5030	5030	5030	5030	0
61	20250422	173100	94828260	5030	5030	5030	5030	0
62	20250422	173000	94828260	5030	5030	5030	5030	4
63	20250422	172900	94828260	5030	5030	5030	5030	0
64	20250422	172800	94828260	5030	5030	5030	5030	0
65	20250422	172700	94828260	5030	5030	5030	5030	0
66	20250422	172600	94828260	5030	5030	5030	5030	0
67	20250422	172500	94828260	5030	5030	5030	5030	0
68	20250422	172400	94828260	5030	5030	5030	5030	0
69	20250422	172300	94828260	5030	5030	5030	5030	0
70	20250422	172200	94828260	5030	5030	5030	5030	0
71	20250422	172100	94828260	5030	5030	5030	5030	0
72	20250422	172000	94828260	5030	5030	5030	5030	0
73	20250422	171900	94828260	5030	5030	5030	5030	0
74	20250422	171800	94828260	5030	5030	5030	5030	0
75	20250422	171700	94828260	5030	5030	5030	5030	0
76	20250422	171600	94828260	5030	5030	5030	5030	0
77	20250422	171500	94828260	5030	5030	5030	5030	0
78	20250422	171400	94828260	5030	5030	5030	5030	0
79	20250422	171300	94828260	5030	5030	5030	5030	0
80	20250422	171200	94828260	5030	5030	5030	5030	0
81	20250422	171100	94828260	5030	5030	5030	5030	0
82	20250422	171000	94828260	5030	5030	5030	5030	0
83	20250422	170900	94828260	5030	5030	5030	5030	0
84	20250422	170800	94828260	5030	5030	5030	5030	0
85	20250422	170700	94828260	5030	5030	5030	5030	0
86	20250422	170600	94828260	5030	5030	5030	5030	0
87	20250422	170500	94828260	5030	5030	5030	5030	0
88	20250422	170400	94828260	5030	5030	5030	5030	0
89	20250422	170300	94828260	5030	5030	5030	5030	0
90	20250422	170200	94828260	5030	5030	5030	5030	0
91	20250422	170100	94828260	5030	5030	5030	5030	0
92	20250422	170000	94828260	5030	5030	5030	5030	4
93	20250422	165900	94828260	5030	5030	5030	5030	0
94	20250422	165800	94828260	5030	5030	5030	5030	0
95	20250422	165700	94828260	5030	5030	5030	5030	0
96	20250422	165600	94828260	5030	5030	5030	5030	0
97	20250422	165500	94828260	5030	5030	5030	5030	0
98	20250422	165400	94828260	5030	5030	5030	5030	0
99	20250422	165300	94828260	5030	5030	5030	5030	0
100	20250422	165200	94828260	5030	5030	5030	5030	0
101	20250422	165100	94828260	5030	5030	5030	5030	0
102	20250422	165000	94828260	5030	5030	5030	5030	0
103	20250422	164900	94828260	5030	5030	5030	5030	0
104	20250422	164800	94828260	5030	5030	5030	5030	0
105	20250422	164700	94828260	5030	5030	5030	5030	0
106	20250422	164600	94828260	5030	5030	5030	5030	0
107	20250422	164500	94828260	5030	5030	5030	5030	0
108	20250422	164400	94828260	5030	5030	5030	5030	0
109	20250422	164300	94828260	5030	5030	5030	5030	0
110	20250422	164200	94828260	5030	5030	5030	5030	0
111	20250422	164100	94828260	5030	5030	5030	5030	0
112	20250422	164000	94828260	5030	5030	5030	5030	0
113	20250422	163900	94828260	5030	5030	5030	5030	0
114	20250422	163800	94828260	5030	5030	5030	5030	0
115	20250422	163700	94828260	5030	5030	5030	5030	0
116	20250422	163600	94828260	5030	5030	5030	5030	0
117	20250422	163500	94828260	5030	5030	5030	5030	0
118	20250422	163400	94828260	5030	5030	5030	5030	0
119	20250422	163300	94828260	5030	5030	5030	5030	0
120	20250422	163200	94828260	5030	5030	5030	5030	0
121	20250422	163100	94828260	5030	5030	5030	5030	0
122	20250422	163000	94828260	5030	5030	5030	5030	4
123	20250422	162900	94828260	5030	5030	5030	5030	0
124	20250422	162800	94828260	5030	5030	5030	5030	0
125	20250422	162700	94828260	5030	5030	5030	5030	0
126	20250422	162600	94828260	5030	5030	5030	5030	0
127	20250422	162500	94828260	5030	5030	5030	5030	0
128	20250422	162400	94828260	5030	5030	5030	5030	0
129	20250422	162300	94828260	5030	5030	5030	5030	0
130	20250422	162200	94828260	5030	5030	5030	5030	0
131	20250422	162100	94828260	5030	5030	5030	5030	0
132	20250422	162000	94828260	5030	5030	5030	5030	0
133	20250422	161900	94828260	5030	5030	5030	5030	0
134	20250422	161800	94828260	5030	5030	5030	5030	0
135	20250422	161700	94828260	5030	5030	5030	5030	0
136	20250422	161600	94828260	5030	5030	5030	5030	0
137	20250422	161500	94828260	5030	5030	5030	5030	0
138	20250422	161400	94828260	5030	5030	5030	5030	0
139	20250422	161300	94828260	5030	5030	5030	5030	0
140	20250422	161200	94828260	5030	5030	5030	5030	0
141	20250422	161100	94828260	5030	5030	5030	5030	0
142	20250422	161000	94828260	5030	5030	5030	5030	0
143	20250422	160900	94828260	5030	5030	5030	5030	0
144	20250422	160800	94828260	5030	5030	5030	5030	0
145	20250422	160700	94828260	5030	5030	5030	5030	0
146	20250422	160600	94828260	5030	5030	5030	5030	0
147	20250422	160500	94828260	5030	5030	5030	5030	0
148	20250422	160400	94828260	5030	5030	5030	5030	0
149	20250422	160300	94828260	5030	5030	5030	5030	0
150	20250422	160200	94828260	5030	5030	5030	5030	0
151	20250422	160100	94828260	5030	5030	5030	5030	0
152	20250422	160000	94828260	5030	5030	5030	5030	4
153	20250422	155900	94828260	5030	5030	5030	5030	0
154	20250422	155800	94828260	5030	5030	5030	5030	0
155	20250422	155700	94828260	5030	5030	5030	5030	0
156	20250422	155600	94828260	5030	5030	5030	5030	0
157	20250422	155500	94828260	5030	5030	5030	5030	0
158	20250422	155400	94828260	5030	5030	5030	5030	0
159	20250422	155300	94828260	5030	5030	5030	5030	0
160	20250422	155200	94828260	5030	5030	5030	5030	0
161	20250422	155100	94828260	5030	5030	5030	5030	0
162	20250422	155000	94828260	5030	5030	5030	5030	0
163	20250422	154900	94828260	5030	5030	5030	5030	0
164	20250422	154800	94828260	5030	5030	5030	5030	0
165	20250422	154700	94828260	5030	5030	5030	5030	0
166	20250422	154600	94828260	5030	5030	5030	5030	0
167	20250422	154500	94828260	5030	5030	5030	5030	0
168	20250422	154400	94828260	5030	5030	5030	5030	0
169	20250422	154300	94828260	5030	5030	5030	5030	0
170	20250422	154200	94828260	5030	5030	5030	5030	0
171	20250422	154100	94828260	5030	5030	5030	5030	0
172	20250422	154000	94828260	5030	5030	5030	5030	0
173	20250422	153900	94828260	5030	5030	5030	5030	0
174	20250422	153800	94828260	5030	5030	5030	5030	0
175	20250422	153700	94828260	5030	5030	5030	5030	0
176	20250422	153600	94828260	5030	5030	5030	5030	0
177	20250422	153500	94828260	5030	5030	5030	5030	0
178	20250422	153400	94828260	5030	5030	5030	5030	0
179	20250422	153300	94828260	5030	5030	5030	5030	0
180	20250422	153200	94828260	5030	5030	5030	5030	0
181	20250422	153100	94828260	5030	5030	5030	5030	0
182	20250422	153000	94828260	5030	5030	5030	5030	8
183	20250422	152900	94808140	5040	5040	5040	5040	0
184	20250422	152800	94808140	5040	5040	5040	5040	0
185	20250422	152700	94808140	5040	5040	5040	5040	0
186	20250422	152600	94808140	5040	5040	5040	5040	0
187	20250422	152500	94808140	5040	5040	5040	5040	0
188	20250422	152400	94808140	5040	5040	5040	5040	0
189	20250422	152300	94808140	5040	5040	5040	5040	0
190	20250422	152200	94808140	5040	5040	5040	5040	0
191	20250422	152100	94808140	5040	5040	5040	5040	0
192	20250422	152000	94808140	5040	5040	5040	5040	0
193	20250422	151900	94808140	5040	5020	5040	5020	1056
194	20250422	151800	89503610	5010	5020	5020	5010	28
195	20250422	151700	89363150	5000	4995	5000	4995	112
196	20250422	151600	88803175	4995	4995	4995	4995	0
197	20250422	151500	88803175	4995	4995	4995	4995	381
198	20250422	151400	86900080	4995	4990	4995	4990	204
199	20250422	151300	85881120	4995	4995	4995	4995	1
200	20250422	151200	85876125	4990	4990	4990	4990	4
201	20250422	151100	85856165	4995	4995	4995	4995	1
202	20250422	151000	85851170	4990	4990	4990	4990	4
203	20250422	150900	85831210	4990	4990	4990	4990	0
204	20250422	150800	85831210	4990	4990	4990	4990	4
205	20250422	150700	85811250	4990	4990	4990	4990	2
206	20250422	150600	85801270	4990	4990	4990	4990	0
207	20250422	150500	85801270	4990	4990	4990	4990	4
208	20250422	150400	85781310	4995	4995	4995	4995	3
209	20250422	150300	85766325	4990	4990	4990	4990	4
210	20250422	150200	85746365	4990	4990	4990	4990	1
211	20250422	150100	85741375	4990	4995	4995	4990	22
212	20250422	150000	85631505	4995	4995	4995	4995	0
213	20250422	145900	85631505	4995	4990	4995	4990	204
214	20250422	145800	84612545	4990	4990	4990	4990	0
215	20250422	145700	84612545	4990	4990	4990	4990	0
216	20250422	145600	84612545	4990	4990	4990	4990	4
217	20250422	145500	84592585	4990	4990	4990	4990	0
218	20250422	145400	84592585	4990	4990	4990	4990	4
219	20250422	145300	84572625	4990	4990	4990	4990	0
220	20250422	145200	84572625	4990	4990	4990	4990	4
221	20250422	145100	84552665	4990	4990	4990	4990	0
222	20250422	145000	84552665	4990	4990	4990	4990	4
223	20250422	144900	84532705	4990	4990	4990	4990	0
224	20250422	144800	84532705	4990	4990	4990	4990	4
225	20250422	144700	84512745	4990	4990	4990	4990	0
226	20250422	144600	84512745	4990	4990	4990	4990	0
227	20250422	144500	84512745	4990	4990	4990	4990	4
228	20250422	144400	84492785	4990	4990	4990	4990	0
229	20250422	144300	84492785	4990	4990	4990	4990	4
230	20250422	144200	84472825	4995	4995	4995	4995	4
231	20250422	144100	84452845	4990	4990	4990	4990	18
232	20250422	144000	84363025	4990	4990	4990	4990	0
233	20250422	143900	84363025	4990	4990	4990	4990	5
234	20250422	143800	84338075	4990	4990	4990	4990	0
235	20250422	143700	84338075	4990	4990	4990	4990	0
236	20250422	143600	84338075	4990	4990	4990	4990	4
237	20250422	143500	84318115	4990	4990	4990	4990	0
238	20250422	143400	84318115	4990	4990	4990	4990	4
239	20250422	143300	84298155	4990	4990	4990	4990	0
240	20250422	143200	84298155	4990	4995	4995	4990	6
241	20250422	143100	84268205	4990	4990	4990	4990	0
242	20250422	143000	84268205	4990	4990	4990	4990	4
243	20250422	142900	84248245	4990	4990	4990	4990	0
244	20250422	142800	84248245	4990	4990	4990	4990	0
245	20250422	142700	84248245	4990	4990	4990	4990	4
246	20250422	142600	84228285	4990	4990	4990	4990	134
247	20250422	142500	83559625	4990	4990	4990	4990	4
248	20250422	142400	83539665	4990	4990	4990	4990	0
249	20250422	142300	83539665	4990	4990	4990	4990	4
250	20250422	142200	83519705	4990	4990	4990	4990	0
251	20250422	142100	83519705	4990	4990	4990	4990	4
252	20250422	142000	83499745	4990	4990	4990	4990	0
253	20250422	141900	83499745	4990	4990	4990	4990	18
254	20250422	141800	83409925	4990	4990	4990	4990	145
255	20250422	141700	82686375	4990	4990	4990	4990	0
256	20250422	141600	82686375	4990	4995	4995	4990	94
257	20250422	141500	82216865	4990	4990	4990	4990	0
258	20250422	141400	82216865	4990	4990	4990	4990	4
259	20250422	141300	82196905	4990	4990	4990	4990	4
260	20250422	141200	82176945	4990	4990	4990	4990	0
261	20250422	141100	82176945	4990	4990	4990	4990	0
262	20250422	141000	82176945	4990	4995	4995	4990	504
263	20250422	140900	79661395	4995	4995	4995	4995	0
264	20250422	140800	79661395	4995	4995	4995	4995	0
265	20250422	140700	79661395	4995	4995	4995	4995	4
266	20250422	140600	79641415	4995	4995	4995	4995	200
267	20250422	140500	78642415	4995	4995	4995	4995	4
268	20250422	140400	78622435	4995	4995	4995	4995	0
269	20250422	140300	78622435	4995	4995	4995	4995	4
270	20250422	140200	78602455	4995	4995	4995	4995	0
271	20250422	140100	78602455	4995	4995	4995	4995	5
272	20250422	140000	78577480	4995	4995	4995	4995	0
273	20250422	135900	78577480	4995	4995	4995	4995	4
274	20250422	135800	78557500	4995	4995	4995	4995	0
275	20250422	135700	78557500	4995	4995	4995	4995	14
276	20250422	135600	78487570	4995	4995	4995	4995	4
277	20250422	135500	78467590	4995	4995	4995	4995	0
278	20250422	135400	78467590	4995	4995	4995	4995	4
279	20250422	135300	78447610	4995	4995	4995	4995	0
280	20250422	135200	78447610	4995	4995	4995	4995	4
281	20250422	135100	78427630	4995	4995	4995	4995	0
282	20250422	135000	78427630	4995	4995	4995	4995	4
283	20250422	134900	78407650	4995	4995	4995	4995	0
284	20250422	134800	78407650	4995	4995	4995	4995	0
285	20250422	134700	78407650	4995	4995	4995	4995	4
286	20250422	134600	78387670	4995	4995	4995	4995	0
287	20250422	134500	78387670	4995	4995	4995	4995	4
288	20250422	134400	78367690	4995	4995	4995	4995	0
289	20250422	134300	78367690	4995	4995	4995	4995	4
290	20250422	134200	78347710	4995	4995	4995	4995	0
291	20250422	134100	78347710	4995	4995	4995	4995	4
292	20250422	134000	78327730	4995	4995	4995	4995	1
293	20250422	133900	78322735	4995	4995	4995	4995	0
294	20250422	133800	78322735	4995	4995	4995	4995	4
295	20250422	133700	78302755	4995	4995	4995	4995	0
296	20250422	133600	78302755	4995	4995	4995	4995	4
297	20250422	133500	78282775	4995	4995	4995	4995	14
298	20250422	133400	78212845	4995	4995	4995	4995	4
299	20250422	133300	78192865	5000	5000	5000	5000	2
300	20250422	133200	78182865	4995	4995	4995	4995	0
301	20250422	133100	78182865	4995	5000	5000	4995	97
302	20250422	133000	77697900	5000	5000	5000	5000	0
303	20250422	132900	77697900	5000	5010	5010	5000	249
304	20250422	132800	76451990	5010	5010	5010	5010	0
305	20250422	132700	76451990	5010	5010	5010	5010	4
306	20250422	132600	76431950	5010	5010	5010	5010	0
307	20250422	132500	76431950	5010	5010	5010	5010	4
308	20250422	132400	76411910	5010	5010	5010	5010	0
309	20250422	132300	76411910	5010	5010	5010	5010	5
310	20250422	132200	76386860	5010	5010	5010	5010	0
311	20250422	132100	76386860	5010	5010	5010	5010	4
312	20250422	132000	76366820	5010	5010	5010	5010	0
313	20250422	131900	76366820	5010	5010	5010	5010	0
314	20250422	131800	76366820	5010	5010	5010	5010	4
315	20250422	131700	76346780	5020	5020	5020	5020	29
316	20250422	131600	76201200	5010	5010	5010	5010	4
317	20250422	131500	76181160	5010	5010	5010	5010	0
318	20250422	131400	76181160	5010	5010	5010	5010	4
319	20250422	131300	76161120	5010	5010	5010	5010	14
320	20250422	131200	76090980	5010	5010	5010	5010	4
321	20250422	131100	76070940	5020	5020	5020	5020	0
322	20250422	131000	76070940	5020	5020	5020	5020	84
323	20250422	130900	75649260	5020	5020	5020	5020	0
324	20250422	130800	75649260	5020	5020	5020	5020	0
325	20250422	130700	75649260	5020	5020	5020	5020	4
326	20250422	130600	75629180	5020	5020	5020	5020	0
327	20250422	130500	75629180	5020	5020	5020	5020	4
328	20250422	130400	75609100	5030	5030	5030	5030	0
329	20250422	130300	75609100	5030	5020	5030	5020	6
330	20250422	130200	75578960	5020	5020	5020	5020	0
331	20250422	130100	75578960	5020	5020	5020	5020	4
332	20250422	130000	75558880	5030	5030	5030	5030	2
333	20250422	125900	75548820	5020	5020	5020	5020	0
334	20250422	125800	75548820	5020	5030	5030	5020	6
335	20250422	125700	75518680	5020	5020	5020	5020	0
336	20250422	125600	75518680	5020	5020	5020	5020	4
337	20250422	125500	75498600	5020	5020	5020	5020	1
338	20250422	125400	75493580	5020	5020	5020	5020	4
339	20250422	125300	75473500	5020	5020	5020	5020	0
340	20250422	125200	75473500	5020	5020	5020	5020	4
341	20250422	125100	75453420	5020	5020	5020	5020	14
342	20250422	125000	75383140	5020	5020	5020	5020	0
343	20250422	124900	75383140	5020	5020	5020	5020	4
344	20250422	124800	75363060	5030	5030	5030	5030	20
345	20250422	124700	75262460	5020	5020	5020	5020	4
346	20250422	124600	75242380	5020	5020	5020	5020	34
347	20250422	124500	75071700	5020	5020	5020	5020	5
348	20250422	124400	75046600	5020	5020	5020	5020	0
349	20250422	124300	75046600	5020	5020	5020	5020	4
350	20250422	124200	75026520	5020	5020	5020	5020	0
351	20250422	124100	75026520	5020	5020	5020	5020	4
352	20250422	124000	75006440	5020	5020	5020	5020	0
353	20250422	123900	75006440	5020	5020	5020	5020	0
354	20250422	123800	75006440	5020	5020	5020	5020	4
355	20250422	123700	74986360	5020	5020	5020	5020	145
356	20250422	123600	74258460	5010	5010	5010	5010	4
357	20250422	123500	74238420	5010	5010	5010	5010	0
358	20250422	123400	74238420	5010	5010	5010	5010	4
359	20250422	123300	74218380	5020	5020	5020	5020	100
360	20250422	123200	73716380	5010	5000	5010	5000	104
361	20250422	123100	73195380	5000	5000	5000	5000	0
362	20250422	123000	73195380	5000	5000	5000	5000	0
363	20250422	122900	73195380	5000	5000	5000	5000	18
364	20250422	122800	73105380	5010	5010	5010	5010	2
365	20250422	122700	73095360	5000	5000	5000	5000	60
366	20250422	122600	72795360	5000	5000	5000	5000	0
367	20250422	122500	72795360	5000	5000	5000	5000	5
368	20250422	122400	72770360	5000	5000	5000	5000	0
369	20250422	122300	72770360	5000	5000	5000	5000	4
370	20250422	122200	72750360	5000	5000	5000	5000	0
371	20250422	122100	72750360	5000	5000	5000	5000	4
372	20250422	122000	72730360	5000	5000	5000	5000	0
373	20250422	121900	72730360	5000	5000	5000	5000	0
374	20250422	121800	72730360	5000	5000	5000	5000	4
375	20250422	121700	72710360	5000	5000	5000	5000	200
376	20250422	121600	71710360	5000	5000	5000	5000	4
377	20250422	121500	71690360	5000	5000	5000	5000	0
378	20250422	121400	71690360	5000	5000	5000	5000	4
379	20250422	121300	71670360	5000	5000	5000	5000	0
380	20250422	121200	71670360	5000	5000	5000	5000	4
381	20250422	121100	71650360	5010	5010	5010	5010	63
382	20250422	121000	71334730	5010	5010	5010	5010	0
383	20250422	120900	71334730	5010	5010	5010	5010	4
384	20250422	120800	71314690	5010	5010	5010	5010	0
385	20250422	120700	71314690	5010	5000	5010	5000	19
386	20250422	120600	71219640	5000	5000	5000	5000	0
387	20250422	120500	71219640	5000	4995	5000	4995	306
388	20250422	120400	69689660	4995	4995	4995	4995	0
389	20250422	120300	69689660	4995	4995	4995	4995	4
390	20250422	120200	69669680	4995	4995	4995	4995	0
391	20250422	120100	69669680	4995	4995	4995	4995	3
392	20250422	120000	69654695	4995	4990	4995	4990	5
393	20250422	115900	69629740	4995	4995	4995	4995	0
394	20250422	115800	69629740	4995	4995	4995	4995	0
395	20250422	115700	69629740	4995	4995	4995	4995	86
396	20250422	115600	69200170	4990	4990	4990	4990	5
397	20250422	115500	69175220	4990	4990	4990	4990	0
398	20250422	115400	69175220	4990	4990	4990	4990	129
399	20250422	115300	68531510	4985	4985	4985	4985	0
400	20250422	115200	68531510	4985	4985	4985	4985	4
401	20250422	115100	68511570	4985	4985	4985	4985	0
402	20250422	115000	68511570	4985	4985	4985	4985	0
403	20250422	114900	68511570	4985	4985	4985	4985	4
404	20250422	114800	68491630	4985	4985	4985	4985	0
405	20250422	114700	68491630	4985	4985	4985	4985	4
406	20250422	114600	68471690	4990	4990	4990	4990	0
407	20250422	114500	68471690	4990	4985	4990	4985	39
408	20250422	114400	68277170	4985	4985	4985	4985	0
409	20250422	114300	68277170	4985	4985	4985	4985	4
410	20250422	114200	68257230	4985	4985	4985	4985	0
411	20250422	114100	68257230	4985	4985	4985	4985	0
412	20250422	114000	68257230	4985	4985	4985	4985	4
413	20250422	113900	68237290	4985	4985	4985	4985	0
414	20250422	113800	68237290	4985	4990	4990	4985	5
415	20250422	113700	68212360	4990	4990	4990	4990	1
416	20250422	113600	68207370	4985	4990	4990	4985	5
417	20250422	113500	68182440	4990	4990	4990	4990	0
418	20250422	113400	68182440	4990	4990	4990	4990	0
419	20250422	113300	68182440	4990	4990	4990	4990	54
420	20250422	113200	67912980	4985	4985	4985	4985	0
421	20250422	113100	67912980	4985	4985	4985	4985	4
422	20250422	113000	67893040	4985	4985	4985	4985	0
423	20250422	112900	67893040	4985	4985	4985	4985	5
424	20250422	112800	67868115	4985	4985	4985	4985	0
425	20250422	112700	67868115	4985	4985	4985	4985	4
426	20250422	112600	67848175	4985	4985	4985	4985	0
427	20250422	112500	67848175	4985	4985	4985	4985	4
428	20250422	112400	67828235	4985	4985	4985	4985	0
429	20250422	112300	67828235	4985	4985	4985	4985	14
430	20250422	112200	67758445	4985	4985	4985	4985	119
431	20250422	112100	67165230	4985	4985	4985	4985	0
432	20250422	112000	67165230	4985	4985	4985	4985	0
433	20250422	111900	67165230	4985	4985	4985	4985	0
434	20250422	111800	67165230	4985	4985	4985	4985	447
435	20250422	111700	64936935	4980	4995	4995	4975	2390
436	20250422	111600	53033280	4985	4985	4985	4985	196
437	20250422	111500	52056220	4980	4980	4980	4980	0
438	20250422	111400	52056220	4980	4985	4985	4980	504
439	20250422	111300	49544510	4985	4985	4985	4985	0
440	20250422	111200	49544510	4985	4985	4985	4985	67
441	20250422	111100	49210515	4985	4985	4985	4985	4
442	20250422	111000	49190575	4985	4985	4985	4985	0
443	20250422	110900	49190575	4985	4985	4985	4985	0
444	20250422	110800	49190575	4985	4995	4995	4985	1108
445	20250422	110700	43660650	4995	4995	4995	4995	4
446	20250422	110600	43640670	5000	5000	5000	5000	5
447	20250422	110500	43615670	5000	4995	5000	4995	7
448	20250422	110400	43580690	4995	4995	4995	4995	0
449	20250422	110300	43580690	4995	4995	4995	4995	4
450	20250422	110200	43560710	4995	4995	4995	4995	0
451	20250422	110100	43560710	4995	4995	4995	4995	14
452	20250422	110000	43490780	5000	5000	5000	5000	195
453	20250422	105900	42515780	5000	5000	5000	5000	0
454	20250422	105800	42515780	5000	5000	5000	5000	4
455	20250422	105700	42495780	5000	5000	5000	5000	0
456	20250422	105600	42495780	5000	5000	5000	5000	4
457	20250422	105500	42475780	5000	5000	5000	5000	0
458	20250422	105400	42475780	5000	5000	5000	5000	4
459	20250422	105300	42455780	5000	5000	5000	5000	0
460	20250422	105200	42455780	5000	5000	5000	5000	0
461	20250422	105100	42455780	5000	5000	5000	5000	19
462	20250422	105000	42360780	5000	5000	5000	5000	150
463	20250422	104900	41610780	5000	5000	5000	5000	1
464	20250422	104800	41605780	5000	5010	5010	5000	996
465	20250422	104700	36622490	5010	5010	5010	5010	3
466	20250422	104600	36607460	5010	5010	5010	5010	0
467	20250422	104500	36607460	5010	5010	5010	5010	0
468	20250422	104400	36607460	5010	5010	5010	5010	0
469	20250422	104300	36607460	5010	5010	5010	5010	0
470	20250422	104200	36607460	5010	5010	5010	5010	0
471	20250422	104100	36607460	5010	5010	5010	5010	0
472	20250422	104000	36607460	5010	5010	5010	5010	15
473	20250422	103900	36532310	5010	5005	5010	5000	15
474	20250422	103800	36457295	5010	5010	5010	5010	100
475	20250422	103700	35956295	5010	5010	5010	5010	50
476	20250422	103600	35705795	5000	5000	5000	5000	0
477	20250422	103500	35705795	5000	5000	5000	5000	0
478	20250422	103400	35705795	5000	5000	5000	5000	0
479	20250422	103300	35705795	5000	5000	5000	5000	0
480	20250422	103200	35705795	5000	5000	5000	5000	0
481	20250422	103100	35705795	5000	5000	5000	5000	0
482	20250422	103000	35705795	5000	5000	5000	5000	0
483	20250422	102900	35705795	5000	5000	5000	5000	0
484	20250422	102800	35705795	5000	5000	5000	5000	0
485	20250422	102700	35705795	5000	5000	5000	5000	0
486	20250422	102600	35705795	5000	5000	5000	5000	0
487	20250422	102500	35705795	5000	5000	5000	5000	0
488	20250422	102400	35705795	5000	5000	5000	5000	0
489	20250422	102300	35705795	5000	5000	5000	5000	0
490	20250422	102200	35705795	5000	5000	5000	5000	0
491	20250422	102100	35705795	5000	5000	5000	5000	0
492	20250422	102000	35705795	5000	5000	5000	5000	0
493	20250422	101900	35705795	5000	5000	5000	5000	0
494	20250422	101800	35705795	5000	5000	5000	5000	0
495	20250422	101700	35705795	5000	4995	5000	4995	378
496	20250422	101600	33815870	5000	5000	5000	5000	0
497	20250422	101500	33815870	5000	5000	5000	5000	0
498	20250422	101400	33815870	5000	5000	5000	5000	0
499	20250422	101300	33815870	5000	5000	5000	5000	0
500	20250422	101200	33815870	5000	5000	5000	5000	0
501	20250422	101100	33815870	5000	5000	5000	5000	299
502	20250422	101000	32320870	5010	5010	5010	5010	0
503	20250422	100900	32320870	5010	5010	5010	5010	0
504	20250422	100800	32320870	5010	5010	5010	5010	10
505	20250422	100700	32270770	5010	5010	5010	5010	0
506	20250422	100600	32270770	5010	5010	5010	5010	0
507	20250422	100500	32270770	5010	5010	5010	5010	0
508	20250422	100400	32270770	5010	5010	5010	5010	0
509	20250422	100300	32270770	5010	5010	5010	5010	1
510	20250422	100200	32265760	5010	5010	5010	5010	0
511	20250422	100100	32265760	5010	5010	5010	5010	0
512	20250422	100000	32265760	5010	5010	5010	5010	0
513	20250422	095900	32265760	5010	5010	5010	5010	0
514	20250422	095800	32265760	5010	4995	5010	4995	144
515	20250422	095700	31545940	4995	4995	4995	4995	200
516	20250422	095600	30546940	4995	4995	4995	4995	1
517	20250422	095500	30541945	4990	4990	4990	4990	15
518	20250422	095400	30467095	4990	4990	4990	4990	120
519	20250422	095300	29868295	4990	4990	4990	4990	0
520	20250422	095200	29868295	4990	4990	4990	4990	600
521	20250422	095100	26874295	4990	4990	4990	4990	0
522	20250422	095000	26874295	4990	4990	4990	4990	0
523	20250422	094900	26874295	4990	4990	4990	4990	0
524	20250422	094800	26874295	4990	4990	4990	4990	78
525	20250422	094700	26485075	4985	4985	4985	4985	0
526	20250422	094600	26485075	4985	4995	4995	4985	300
527	20250422	094500	24987295	5000	5000	5000	5000	7
528	20250422	094400	24952295	5000	4995	5000	4995	45
529	20250422	094300	24727515	4990	4990	4990	4990	29
530	20250422	094200	24582805	4990	4990	4990	4990	80
531	20250422	094100	24183605	4980	4980	4980	4980	0
532	20250422	094000	24183605	4980	4980	4980	4980	0
533	20250422	093900	24183605	4980	5000	5000	4980	500
534	20250422	093800	21689130	5010	5010	5010	5010	1
535	20250422	093700	21684120	5000	5000	5000	5000	0
536	20250422	093600	21684120	5000	5000	5000	5000	1
537	20250422	093500	21679120	5000	5000	5000	5000	1
538	20250422	093400	21674120	5000	4995	5010	4995	4
539	20250422	093300	21654115	4995	5000	5000	4995	15
540	20250422	093200	21579175	5020	5020	5020	5020	0
541	20250422	093100	21579175	5020	5020	5020	5020	0
542	20250422	093000	21579175	5020	5020	5020	5020	0
543	20250422	092900	21579175	5020	5020	5020	5020	3
544	20250422	092800	21564115	5020	5000	5020	5000	3
545	20250422	092700	21549085	4995	4975	5000	4970	2350
546	20250422	092600	9848680	4980	4980	4980	4980	0
547	20250422	092500	9848680	4980	4980	4980	4980	0
548	20250422	092400	9848680	4980	4980	4980	4980	40
549	20250422	092300	9649480	4975	4975	4975	4975	49
550	20250422	092200	9405705	4975	4980	4980	4975	649
551	20250422	092100	6176615	5000	5000	5000	5000	0
552	20250422	092000	6176615	5000	5000	5000	5000	0
553	20250422	091900	6176615	5000	5000	5000	5000	0
554	20250422	091800	6176615	5000	5000	5000	5000	0
555	20250422	091700	6176615	5000	4995	5000	4995	6
556	20250422	091600	6146630	5000	5000	5000	5000	0
557	20250422	091500	6146630	5000	5000	5000	5000	0
558	20250422	091400	6146630	5000	5000	5000	5000	0
559	20250422	091300	6146630	5000	5000	5000	5000	0
560	20250422	091200	6146630	5000	5000	5000	5000	5
561	20250422	091100	6121630	4975	4990	4990	4975	500
562	20250422	091000	3630835	4990	4990	4990	4990	0
563	20250422	090900	3630835	4990	4990	4990	4990	0
564	20250422	090800	3630835	4990	4990	4990	4990	0
565	20250422	090700	3630835	4990	4990	4990	4990	0
566	20250422	090600	3630835	4990	4990	4990	4990	10
567	20250422	090500	3580935	4990	5000	5000	4990	2
568	20250422	090400	3570945	5000	5000	5000	5000	0
569	20250422	090300	3570945	5000	5000	5000	5000	0
570	20250422	090200	3570945	5000	5000	5000	5000	148
571	20250422	090100	2830945	5000	5000	5000	5000	0
572	20250422	090000	2830945	5000	5000	5000	4950	571