KissMeData/067920/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194700	177958345	5000	5000	5000	5000	1686
3	20250123	194600	177958345	5000	5000	5000	5000	0
4	20250123	194500	177958345	5000	5000	5000	5000	0
5	20250123	194400	177958345	5000	5000	5000	5000	0
6	20250123	194300	177958345	5000	5000	5000	5000	0
7	20250123	194200	177958345	5000	5000	5000	5000	0
8	20250123	194100	177958345	5000	5000	5000	5000	0
9	20250123	194000	177958345	5000	5000	5000	5000	0
10	20250123	193900	177958345	5000	5000	5000	5000	0
11	20250123	193800	177958345	5000	5000	5000	5000	0
12	20250123	193700	177958345	5000	5000	5000	5000	0
13	20250123	193600	177958345	5000	5000	5000	5000	0
14	20250123	193500	177958345	5000	5000	5000	5000	0
15	20250123	193400	177958345	5000	5000	5000	5000	0
16	20250123	193300	177958345	5000	5000	5000	5000	0
17	20250123	193200	177958345	5000	5000	5000	5000	0
18	20250123	193100	177958345	5000	5000	5000	5000	0
19	20250123	193000	177958345	5000	5000	5000	5000	0
20	20250123	192900	177958345	5000	5000	5000	5000	0
21	20250123	192800	177958345	5000	5000	5000	5000	0
22	20250123	192700	177958345	5000	5000	5000	5000	0
23	20250123	192600	177958345	5000	5000	5000	5000	0
24	20250123	192500	177958345	5000	5000	5000	5000	0
25	20250123	192400	177958345	5000	5000	5000	5000	0
26	20250123	192300	177958345	5000	5000	5000	5000	0
27	20250123	192200	177958345	5000	5000	5000	5000	0
28	20250123	192100	177958345	5000	5000	5000	5000	0
29	20250123	192000	177958345	5000	5000	5000	5000	0
30	20250123	191900	177958345	5000	5000	5000	5000	0
31	20250123	191800	177958345	5000	5000	5000	5000	0
32	20250123	191700	177958345	5000	5000	5000	5000	1686
33	20250123	191600	177958345	5000	5000	5000	5000	0
34	20250123	191500	177958345	5000	5000	5000	5000	0
35	20250123	191400	177958345	5000	5000	5000	5000	0
36	20250123	191300	177958345	5000	5000	5000	5000	0
37	20250123	191200	177958345	5000	5000	5000	5000	0
38	20250123	191100	177958345	5000	5000	5000	5000	0
39	20250123	191000	177958345	5000	5000	5000	5000	0
40	20250123	190900	177958345	5000	5000	5000	5000	0
41	20250123	190800	177958345	5000	5000	5000	5000	0
42	20250123	190700	177958345	5000	5000	5000	5000	0
43	20250123	190600	177958345	5000	5000	5000	5000	0
44	20250123	190500	177958345	5000	5000	5000	5000	0
45	20250123	190400	177958345	5000	5000	5000	5000	0
46	20250123	190300	177958345	5000	5000	5000	5000	0
47	20250123	190200	177958345	5000	5000	5000	5000	0
48	20250123	190100	177958345	5000	5000	5000	5000	0
49	20250123	190000	177958345	5000	5000	5000	5000	0
50	20250123	185900	177958345	5000	5000	5000	5000	0
51	20250123	185800	177958345	5000	5000	5000	5000	0
52	20250123	185700	177958345	5000	5000	5000	5000	0
53	20250123	185600	177958345	5000	5000	5000	5000	0
54	20250123	185500	177958345	5000	5000	5000	5000	0
55	20250123	185400	177958345	5000	5000	5000	5000	0
56	20250123	185300	177958345	5000	5000	5000	5000	0
57	20250123	185200	177958345	5000	5000	5000	5000	0
58	20250123	185100	177958345	5000	5000	5000	5000	0
59	20250123	185000	177958345	5000	5000	5000	5000	0
60	20250123	184900	177958345	5000	5000	5000	5000	0
61	20250123	184800	177958345	5000	5000	5000	5000	0
62	20250123	184700	177958345	5000	5000	5000	5000	1686
63	20250123	184600	177958345	5000	5000	5000	5000	0
64	20250123	184500	177958345	5000	5000	5000	5000	0
65	20250123	184400	177958345	5000	5000	5000	5000	0
66	20250123	184300	177958345	5000	5000	5000	5000	0
67	20250123	184200	177958345	5000	5000	5000	5000	0
68	20250123	184100	177958345	5000	5000	5000	5000	0
69	20250123	184000	177958345	5000	5000	5000	5000	0
70	20250123	183900	177958345	5000	5000	5000	5000	0
71	20250123	183800	177958345	5000	5000	5000	5000	0
72	20250123	183700	177958345	5000	5000	5000	5000	0
73	20250123	183600	177958345	5000	5000	5000	5000	0
74	20250123	183500	177958345	5000	5000	5000	5000	0
75	20250123	183400	177958345	5000	5000	5000	5000	0
76	20250123	183300	177958345	5000	5000	5000	5000	0
77	20250123	183200	177958345	5000	5000	5000	5000	0
78	20250123	183100	177958345	5000	5000	5000	5000	0
79	20250123	183000	177958345	5000	5000	5000	5000	0
80	20250123	182900	177958345	5000	5000	5000	5000	0
81	20250123	182800	177958345	5000	5000	5000	5000	0
82	20250123	182700	177958345	5000	5000	5000	5000	0
83	20250123	182600	177958345	5000	5000	5000	5000	0
84	20250123	182500	177958345	5000	5000	5000	5000	0
85	20250123	182400	177958345	5000	5000	5000	5000	0
86	20250123	182300	177958345	5000	5000	5000	5000	0
87	20250123	182200	177958345	5000	5000	5000	5000	0
88	20250123	182100	177958345	5000	5000	5000	5000	0
89	20250123	182000	177958345	5000	5000	5000	5000	0
90	20250123	181900	177958345	5000	5000	5000	5000	0
91	20250123	181800	177958345	5000	5000	5000	5000	0
92	20250123	181700	177958345	5000	5000	5000	5000	1686
93	20250123	181600	177958345	5000	5000	5000	5000	0
94	20250123	181500	177958345	5000	5000	5000	5000	0
95	20250123	181400	177958345	5000	5000	5000	5000	0
96	20250123	181300	177958345	5000	5000	5000	5000	0
97	20250123	181200	177958345	5000	5000	5000	5000	0
98	20250123	181100	177958345	5000	5000	5000	5000	0
99	20250123	181000	177958345	5000	5000	5000	5000	0
100	20250123	180900	177958345	5000	5000	5000	5000	0
101	20250123	180800	177958345	5000	5000	5000	5000	0
102	20250123	180700	177958345	5000	5000	5000	5000	0
103	20250123	180600	177958345	5000	5000	5000	5000	0
104	20250123	180500	177958345	5000	5000	5000	5000	0
105	20250123	180400	177958345	5000	5000	5000	5000	0
106	20250123	180300	177958345	5000	5000	5000	5000	0
107	20250123	180200	177958345	5000	5000	5000	5000	0
108	20250123	180100	177958345	5000	5000	5000	5000	0
109	20250123	180000	177958345	5000	5000	5000	5000	0
110	20250123	175900	177958345	5000	5000	5000	5000	0
111	20250123	175800	177958345	5000	5000	5000	5000	0
112	20250123	175700	177958345	5000	5000	5000	5000	0
113	20250123	175600	177958345	5000	5000	5000	5000	0
114	20250123	175500	177958345	5000	5000	5000	5000	0
115	20250123	175400	177958345	5000	5000	5000	5000	0
116	20250123	175300	177958345	5000	5000	5000	5000	0
117	20250123	175200	177958345	5000	5000	5000	5000	0
118	20250123	175100	177958345	5000	5000	5000	5000	0
119	20250123	175000	177958345	5000	5000	5000	5000	0
120	20250123	174900	177958345	5000	5000	5000	5000	0
121	20250123	174800	177958345	5000	5000	5000	5000	0
122	20250123	174700	177958345	5000	5000	5000	5000	1686
123	20250123	174600	177958345	5000	5000	5000	5000	0
124	20250123	174500	177958345	5000	5000	5000	5000	0
125	20250123	174400	177958345	5000	5000	5000	5000	0
126	20250123	174300	177958345	5000	5000	5000	5000	0
127	20250123	174200	177958345	5000	5000	5000	5000	0
128	20250123	174100	177958345	5000	5000	5000	5000	0
129	20250123	174000	177958345	5000	5000	5000	5000	0
130	20250123	173900	177958345	5000	5000	5000	5000	0
131	20250123	173800	177958345	5000	5000	5000	5000	0
132	20250123	173700	177958345	5000	5000	5000	5000	0
133	20250123	173600	177958345	5000	5000	5000	5000	0
134	20250123	173500	177958345	5000	5000	5000	5000	0
135	20250123	173400	177958345	5000	5000	5000	5000	0
136	20250123	173300	177958345	5000	5000	5000	5000	0
137	20250123	173200	177958345	5000	5000	5000	5000	0
138	20250123	173100	177958345	5000	5000	5000	5000	0
139	20250123	173000	177958345	5000	5000	5000	5000	0
140	20250123	172900	177958345	5000	5000	5000	5000	0
141	20250123	172800	177958345	5000	5000	5000	5000	0
142	20250123	172700	177958345	5000	5000	5000	5000	0
143	20250123	172600	177958345	5000	5000	5000	5000	0
144	20250123	172500	177958345	5000	5000	5000	5000	0
145	20250123	172400	177958345	5000	5000	5000	5000	0
146	20250123	172300	177958345	5000	5000	5000	5000	0
147	20250123	172200	177958345	5000	5000	5000	5000	0
148	20250123	172100	177958345	5000	5000	5000	5000	0
149	20250123	172000	177958345	5000	5000	5000	5000	0
150	20250123	171900	177958345	5000	5000	5000	5000	0
151	20250123	171800	177958345	5000	5000	5000	5000	0
152	20250123	171700	177958345	5000	5000	5000	5000	1686
153	20250123	171600	177958345	5000	5000	5000	5000	0
154	20250123	171500	177958345	5000	5000	5000	5000	0
155	20250123	171400	177958345	5000	5000	5000	5000	0
156	20250123	171300	177958345	5000	5000	5000	5000	0
157	20250123	171200	177958345	5000	5000	5000	5000	0
158	20250123	171100	177958345	5000	5000	5000	5000	0
159	20250123	171000	177958345	5000	5000	5000	5000	0
160	20250123	170900	177958345	5000	5000	5000	5000	0
161	20250123	170800	177958345	5000	5000	5000	5000	0
162	20250123	170700	177958345	5000	5000	5000	5000	0
163	20250123	170600	177958345	5000	5000	5000	5000	0
164	20250123	170500	177958345	5000	5000	5000	5000	0
165	20250123	170400	177958345	5000	5000	5000	5000	0
166	20250123	170300	177958345	5000	5000	5000	5000	0
167	20250123	170200	177958345	5000	5000	5000	5000	0
168	20250123	170100	177958345	5000	5000	5000	5000	0
169	20250123	170000	177958345	5000	5000	5000	5000	0
170	20250123	165900	177958345	5000	5000	5000	5000	0
171	20250123	165800	177958345	5000	5000	5000	5000	0
172	20250123	165700	177958345	5000	5000	5000	5000	0
173	20250123	165600	177958345	5000	5000	5000	5000	0
174	20250123	165500	177958345	5000	5000	5000	5000	0
175	20250123	165400	177958345	5000	5000	5000	5000	0
176	20250123	165300	177958345	5000	5000	5000	5000	0
177	20250123	165200	177958345	5000	5000	5000	5000	0
178	20250123	165100	177958345	5000	5000	5000	5000	0
179	20250123	165000	177958345	5000	5000	5000	5000	0
180	20250123	164900	177958345	5000	5000	5000	5000	0
181	20250123	164800	177958345	5000	5000	5000	5000	0
182	20250123	164700	177958345	5000	5000	5000	5000	1686
183	20250123	164600	177958345	5000	5000	5000	5000	0
184	20250123	164500	177958345	5000	5000	5000	5000	0
185	20250123	164400	177958345	5000	5000	5000	5000	0
186	20250123	164300	177958345	5000	5000	5000	5000	0
187	20250123	164200	177958345	5000	5000	5000	5000	0
188	20250123	164100	177958345	5000	5000	5000	5000	0
189	20250123	164000	177958345	5000	5000	5000	5000	0
190	20250123	163900	177958345	5000	5000	5000	5000	0
191	20250123	163800	177958345	5000	5000	5000	5000	0
192	20250123	163700	177958345	5000	5000	5000	5000	0
193	20250123	163600	177958345	5000	5000	5000	5000	0
194	20250123	163500	177958345	5000	5000	5000	5000	0
195	20250123	163400	177958345	5000	5000	5000	5000	0
196	20250123	163300	177958345	5000	5000	5000	5000	0
197	20250123	163200	177958345	5000	5000	5000	5000	0
198	20250123	163100	177958345	5000	5000	5000	5000	0
199	20250123	163000	177958345	5000	5000	5000	5000	0
200	20250123	162900	177958345	5000	5000	5000	5000	0
201	20250123	162800	177958345	5000	5000	5000	5000	0
202	20250123	162700	177958345	5000	5000	5000	5000	0
203	20250123	162600	177958345	5000	5000	5000	5000	0
204	20250123	162500	177958345	5000	5000	5000	5000	0
205	20250123	162400	177958345	5000	5000	5000	5000	0
206	20250123	162300	177958345	5000	5000	5000	5000	0
207	20250123	162200	177958345	5000	5000	5000	5000	0
208	20250123	162100	177958345	5000	5000	5000	5000	0
209	20250123	162000	177958345	5000	5000	5000	5000	0
210	20250123	161900	177958345	5000	5000	5000	5000	0
211	20250123	161800	177958345	5000	5000	5000	5000	0
212	20250123	161700	177958345	5000	5000	5000	5000	1686
213	20250123	161600	177958345	5000	5000	5000	5000	0
214	20250123	161500	177958345	5000	5000	5000	5000	0
215	20250123	161400	177958345	5000	5000	5000	5000	0
216	20250123	161300	177958345	5000	5000	5000	5000	0
217	20250123	161200	177958345	5000	5000	5000	5000	0
218	20250123	161100	177958345	5000	5000	5000	5000	0
219	20250123	161000	177958345	5000	5000	5000	5000	0
220	20250123	160900	177958345	5000	5000	5000	5000	0
221	20250123	160800	177958345	5000	5000	5000	5000	0
222	20250123	160700	177958345	5000	5000	5000	5000	0
223	20250123	160600	177958345	5000	5000	5000	5000	0
224	20250123	160500	177958345	5000	5000	5000	5000	0
225	20250123	160400	177958345	5000	5000	5000	5000	0
226	20250123	160300	177958345	5000	5000	5000	5000	0
227	20250123	160200	177958345	5000	5000	5000	5000	0
228	20250123	160100	177958345	5000	5000	5000	5000	0
229	20250123	160000	177958345	5000	5000	5000	5000	0
230	20250123	155900	177958345	5000	5000	5000	5000	0
231	20250123	155800	177958345	5000	5000	5000	5000	0
232	20250123	155700	177958345	5000	5000	5000	5000	0
233	20250123	155600	177958345	5000	5000	5000	5000	0
234	20250123	155500	177958345	5000	5000	5000	5000	0
235	20250123	155400	177958345	5000	5000	5000	5000	0
236	20250123	155300	177958345	5000	5000	5000	5000	0
237	20250123	155200	177958345	5000	5000	5000	5000	0
238	20250123	155100	177958345	5000	5000	5000	5000	0
239	20250123	155000	177958345	5000	5000	5000	5000	0
240	20250123	154900	177958345	5000	5000	5000	5000	0
241	20250123	154800	177958345	5000	5000	5000	5000	0
242	20250123	154700	177958345	5000	5000	5000	5000	1686
243	20250123	154600	177958345	5000	5000	5000	5000	0
244	20250123	154500	177958345	5000	5000	5000	5000	0
245	20250123	154400	177958345	5000	5000	5000	5000	0
246	20250123	154300	177958345	5000	5000	5000	5000	0
247	20250123	154200	177958345	5000	5000	5000	5000	0
248	20250123	154100	177958345	5000	5000	5000	5000	0
249	20250123	154000	177958345	5000	5000	5000	5000	0
250	20250123	153900	177958345	5000	5000	5000	5000	0
251	20250123	153800	177958345	5000	5000	5000	5000	0
252	20250123	153700	177958345	5000	5000	5000	5000	0
253	20250123	153600	177958345	5000	5000	5000	5000	0
254	20250123	153500	177958345	5000	5000	5000	5000	0
255	20250123	153400	177958345	5000	5000	5000	5000	0
256	20250123	153300	177958345	5000	5000	5000	5000	0
257	20250123	153200	177958345	5000	5000	5000	5000	0
258	20250123	153100	177958345	5000	5000	5000	5000	0
259	20250123	153000	177958345	5000	5000	5000	5000	1686
260	20250123	152900	169528345	5040	5040	5040	5040	0
261	20250123	152800	169528345	5040	5040	5040	5040	0
262	20250123	152700	169528345	5040	5040	5040	5040	0
263	20250123	152600	169528345	5040	5040	5040	5040	0
264	20250123	152500	169528345	5040	5040	5040	5040	0
265	20250123	152400	169528345	5040	5040	5040	5040	0
266	20250123	152300	169528345	5040	5040	5040	5040	0
267	20250123	152200	169528345	5040	5040	5040	5040	0
268	20250123	152100	169528345	5040	5040	5040	5040	0
269	20250123	152000	169528345	5040	5040	5040	5040	0
270	20250123	151900	169528345	5040	5040	5040	5020	104
271	20250123	151800	169006185	5010	5050	5050	5010	1703
272	20250123	151700	160466255	5030	5030	5030	5030	142
273	20250123	151600	159751995	5050	5050	5050	5050	0
274	20250123	151500	159751995	5050	5050	5050	5050	0
275	20250123	151400	159751995	5050	5050	5050	5050	0
276	20250123	151300	159751995	5050	5050	5050	5050	0
277	20250123	151200	159751995	5050	5050	5050	5050	1
278	20250123	151100	159746945	5030	5040	5040	5030	1000
279	20250123	151000	154714235	5040	5040	5040	5040	50
280	20250123	150900	154462235	5050	5050	5050	5050	0
281	20250123	150800	154462235	5050	5050	5050	5050	0
282	20250123	150700	154462235	5050	5050	5050	5050	0
283	20250123	150600	154462235	5050	5050	5060	5050	1208
284	20250123	150500	148361825	5060	5060	5060	5060	0
285	20250123	150400	148361825	5060	5060	5060	5060	0
286	20250123	150300	148361825	5060	5050	5060	5050	21
287	20250123	150200	148255585	5080	5080	5080	5080	0
288	20250123	150100	148255585	5080	5080	5080	5080	15
289	20250123	150000	148179385	5060	5060	5060	5060	35
290	20250123	145900	148002285	5070	5070	5070	5070	0
291	20250123	145800	148002285	5070	5070	5070	5070	0
292	20250123	145700	148002285	5070	5050	5070	5050	3
293	20250123	145600	147987095	5090	5040	5090	5040	2179
294	20250123	145500	136979385	5030	5030	5030	5030	139
295	20250123	145400	136280215	5020	5020	5020	5020	0
296	20250123	145300	136280215	5020	5030	5030	5020	506
297	20250123	145200	133735095	5030	5020	5030	5020	55
298	20250123	145100	133458965	5020	5040	5040	5020	53
299	20250123	145000	133192885	5020	5010	5020	5010	158
300	20250123	144900	132400185	5010	5000	5010	5000	151
301	20250123	144800	131645175	5000	5000	5000	5000	55
302	20250123	144700	131370175	5000	5000	5000	5000	0
303	20250123	144600	131370175	5000	5010	5010	5000	2
304	20250123	144500	131360165	5000	5000	5000	5000	0
305	20250123	144400	131360165	5000	5000	5000	5000	7
306	20250123	144300	131325165	5000	5000	5000	5000	0
307	20250123	144200	131325165	5000	5000	5000	5000	504
308	20250123	144100	128805165	5000	5000	5000	5000	16
309	20250123	144000	128725165	5020	5020	5020	5020	0
310	20250123	143900	128725165	5020	5020	5020	5020	0
311	20250123	143800	128725165	5020	5020	5020	5020	0
312	20250123	143700	128725165	5020	5020	5020	5020	0
313	20250123	143600	128725165	5020	5020	5020	5020	0
314	20250123	143500	128725165	5020	5020	5020	5020	0
315	20250123	143400	128725165	5020	5020	5020	5020	0
316	20250123	143300	128725165	5020	5000	5020	5000	42
317	20250123	143200	128515105	5000	5000	5000	5000	0
318	20250123	143100	128515105	5000	5000	5000	5000	0
319	20250123	143000	128515105	5000	5000	5000	5000	0
320	20250123	142900	128515105	5000	5000	5000	5000	85
321	20250123	142800	128090105	4985	4985	4985	4985	0
322	20250123	142700	128090105	4985	4985	4985	4985	0
323	20250123	142600	128090105	4985	4985	4985	4985	0
324	20250123	142500	128090105	4985	4985	4985	4985	38
325	20250123	142400	127900675	4990	4990	4990	4990	0
326	20250123	142300	127900675	4990	4990	4990	4990	0
327	20250123	142200	127900675	4990	4990	4990	4990	0
328	20250123	142100	127900675	4990	4990	4990	4990	0
329	20250123	142000	127900675	4990	4990	4990	4990	0
330	20250123	141900	127900675	4990	4990	4990	4990	0
331	20250123	141800	127900675	4990	4990	4990	4990	1
332	20250123	141700	127895685	4985	4985	4985	4985	0
333	20250123	141600	127895685	4985	4985	4985	4985	0
334	20250123	141500	127895685	4985	4985	4985	4985	26
335	20250123	141400	127766075	4995	4995	4995	4995	0
336	20250123	141300	127766075	4995	4995	4995	4995	0
337	20250123	141200	127766075	4995	4995	4995	4995	0
338	20250123	141100	127766075	4995	4995	4995	4995	0
339	20250123	141000	127766075	4995	4995	4995	4995	0
340	20250123	140900	127766075	4995	4995	4995	4995	0
341	20250123	140800	127766075	4995	4995	4995	4995	1
342	20250123	140700	127761080	4985	4985	4985	4985	0
343	20250123	140600	127761080	4985	4985	4985	4985	0
344	20250123	140500	127761080	4985	4985	4985	4985	0
345	20250123	140400	127761080	4985	4985	4985	4985	0
346	20250123	140300	127761080	4985	4985	4985	4985	0
347	20250123	140200	127761080	4985	4985	4985	4985	0
348	20250123	140100	127761080	4985	4985	4985	4985	0
349	20250123	140000	127761080	4985	4985	4985	4985	0
350	20250123	135900	127761080	4985	4985	4985	4985	57
351	20250123	135800	127476935	4985	4985	4985	4985	12
352	20250123	135700	127417115	5000	5000	5000	5000	0
353	20250123	135600	127417115	5000	5000	5000	5000	0
354	20250123	135500	127417115	5000	4995	5000	4995	4
355	20250123	135400	127397120	5000	5000	5000	5000	0
356	20250123	135300	127397120	5000	5000	5000	5000	0
357	20250123	135200	127397120	5000	5000	5000	5000	0
358	20250123	135100	127397120	5000	5000	5000	5000	1
359	20250123	135000	127392120	5000	5000	5000	5000	0
360	20250123	134900	127392120	5000	5000	5000	5000	0
361	20250123	134800	127392120	5000	5000	5000	5000	0
362	20250123	134700	127392120	5000	4995	5000	4995	2
363	20250123	134600	127382125	5000	5000	5000	5000	0
364	20250123	134500	127382125	5000	5000	5000	5000	0
365	20250123	134400	127382125	5000	5000	5000	5000	0
366	20250123	134300	127382125	5000	5000	5000	5000	0
367	20250123	134200	127382125	5000	5000	5000	4985	321
368	20250123	134100	125780915	4995	4995	4995	4995	1
369	20250123	134000	125775920	4990	4990	4990	4990	2
370	20250123	133900	125765940	4995	4995	4995	4995	3
371	20250123	133800	125750955	4990	4990	4990	4990	0
372	20250123	133700	125750955	4990	4990	4990	4990	0
373	20250123	133600	125750955	4990	4990	4990	4990	0
374	20250123	133500	125750955	4990	4990	4990	4990	3
375	20250123	133400	125735985	4990	4990	4990	4990	0
376	20250123	133300	125735985	4990	4990	4990	4990	0
377	20250123	133200	125735985	4990	4995	4995	4990	8
378	20250123	133100	125696060	5000	5000	5000	5000	0
379	20250123	133000	125696060	5000	5000	5000	5000	0
380	20250123	132900	125696060	5000	5000	5000	5000	0
381	20250123	132800	125696060	5000	4990	5000	4990	3
382	20250123	132700	125681080	4995	4995	4995	4995	0
383	20250123	132600	125681080	4995	4995	4995	4995	1
384	20250123	132500	125676085	5000	5000	5000	5000	0
385	20250123	132400	125676085	5000	5000	5000	5000	0
386	20250123	132300	125676085	5000	5000	5000	5000	2
387	20250123	132200	125666085	4995	4995	4995	4995	0
388	20250123	132100	125666085	4995	4995	4995	4995	2
389	20250123	132000	125656095	4995	4995	4995	4995	0
390	20250123	131900	125656095	4995	4995	4995	4995	0
391	20250123	131800	125656095	4995	4995	4995	4995	2
392	20250123	131700	125646105	5000	5000	5000	5000	0
393	20250123	131600	125646105	5000	5000	5000	5000	0
394	20250123	131500	125646105	5000	5000	5000	5000	0
395	20250123	131400	125646105	5000	5000	5000	5000	0
396	20250123	131300	125646105	5000	5000	5000	5000	0
397	20250123	131200	125646105	5000	4995	5000	4995	5
398	20250123	131100	125621115	5000	5000	5000	5000	0
399	20250123	131000	125621115	5000	5000	5000	5000	2
400	20250123	130900	125611115	5000	5000	5000	5000	0
401	20250123	130800	125611115	5000	5000	5000	5000	73
402	20250123	130700	125246115	5000	5000	5000	5000	0
403	20250123	130600	125246115	5000	4990	5000	4985	20
404	20250123	130500	125146265	4990	4990	4990	4990	1
405	20250123	130400	125141275	5000	5000	5000	5000	0
406	20250123	130300	125141275	5000	5000	5000	5000	5
407	20250123	130200	125116275	4990	4990	4990	4990	0
408	20250123	130100	125116275	4990	4990	4990	4990	8
409	20250123	130000	125076355	4990	4990	4990	4990	1
410	20250123	125900	125071365	4980	4985	4985	4980	1033
411	20250123	125800	119924745	4985	4985	4985	4985	0
412	20250123	125700	119924745	4985	4985	4985	4985	0
413	20250123	125600	119924745	4985	4985	4985	4985	3
414	20250123	125500	119909790	4985	4990	4990	4985	110
415	20250123	125400	119361340	4995	4995	4995	4995	1
416	20250123	125300	119356345	4985	4990	4995	4985	15
417	20250123	125200	119281445	4990	4990	4990	4990	0
418	20250123	125100	119281445	4990	4990	4990	4990	1
419	20250123	125000	119276455	4995	4995	4995	4995	0
420	20250123	124900	119276455	4995	4995	4995	4995	0
421	20250123	124800	119276455	4995	4990	4995	4990	2
422	20250123	124700	119266470	4990	4990	4990	4990	0
423	20250123	124600	119266470	4990	4990	4990	4990	0
424	20250123	124500	119266470	4990	4990	4990	4990	0
425	20250123	124400	119266470	4990	4990	4990	4990	0
426	20250123	124300	119266470	4990	4990	4990	4990	0
427	20250123	124200	119266470	4990	4990	4990	4990	0
428	20250123	124100	119266470	4990	4990	4990	4990	1
429	20250123	124000	119261480	4985	4985	4985	4985	4
430	20250123	123900	119241540	4985	4985	4985	4985	0
431	20250123	123800	119241540	4985	4985	4985	4985	1
432	20250123	123700	119236555	4995	4995	4995	4995	0
433	20250123	123600	119236555	4995	4995	4995	4995	0
434	20250123	123500	119236555	4995	4995	4995	4995	0
435	20250123	123400	119236555	4995	4995	4995	4995	0
436	20250123	123300	119236555	4995	4995	4995	4995	0
437	20250123	123200	119236555	4995	4995	4995	4995	0
438	20250123	123100	119236555	4995	4995	4995	4995	0
439	20250123	123000	119236555	4995	4995	4995	4995	0
440	20250123	122900	119236555	4995	4995	4995	4995	0
441	20250123	122800	119236555	4995	4995	4995	4995	0
442	20250123	122700	119236555	4995	4990	4995	4990	4
443	20250123	122600	119216585	4980	4980	4980	4980	0
444	20250123	122500	119216585	4980	4980	4980	4980	0
445	20250123	122400	119216585	4980	4980	4980	4980	0
446	20250123	122300	119216585	4980	4980	4980	4980	0
447	20250123	122200	119216585	4980	4980	4980	4980	0
448	20250123	122100	119216585	4980	4980	4980	4980	0
449	20250123	122000	119216585	4980	4980	4980	4980	0
450	20250123	121900	119216585	4980	4985	4990	4980	11
451	20250123	121800	119161715	4990	4990	4990	4990	0
452	20250123	121700	119161715	4990	4990	4990	4990	0
453	20250123	121600	119161715	4990	4990	4990	4990	0
454	20250123	121500	119161715	4990	4990	4990	4990	0
455	20250123	121400	119161715	4990	4990	4990	4990	0
456	20250123	121300	119161715	4990	4990	4990	4990	0
457	20250123	121200	119161715	4990	4990	4990	4990	0
458	20250123	121100	119161715	4990	4990	4990	4990	0
459	20250123	121000	119161715	4990	4990	4990	4990	0
460	20250123	120900	119161715	4990	4990	4990	4990	1
461	20250123	120800	119156725	4990	4990	4990	4990	0
462	20250123	120700	119156725	4990	4990	4990	4990	1
463	20250123	120600	119151735	5020	5020	5020	5020	0
464	20250123	120500	119151735	5020	5020	5020	5020	0
465	20250123	120400	119151735	5020	5020	5020	5020	0
466	20250123	120300	119151735	5020	5020	5020	5020	0
467	20250123	120200	119151735	5020	5020	5020	5020	0
468	20250123	120100	119151735	5020	5020	5020	5020	0
469	20250123	120000	119151735	5020	5020	5020	5020	3
470	20250123	115900	119136675	4980	4980	4980	4980	0
471	20250123	115800	119136675	4980	4980	4980	4980	0
472	20250123	115700	119136675	4980	4980	4980	4980	0
473	20250123	115600	119136675	4980	4980	4980	4980	0
474	20250123	115500	119136675	4980	4980	4980	4980	0
475	20250123	115400	119136675	4980	4980	4980	4980	500
476	20250123	115300	116646675	4980	4980	4980	4980	0
477	20250123	115200	116646675	4980	4980	4980	4980	0
478	20250123	115100	116646675	4980	4980	4980	4980	0
479	20250123	115000	116646675	4980	4980	4980	4980	0
480	20250123	114900	116646675	4980	4985	4985	4980	100
481	20250123	114800	116148550	4985	4985	4985	4985	16
482	20250123	114700	116068790	5020	5020	5020	5020	0
483	20250123	114600	116068790	5020	5020	5020	5020	0
484	20250123	114500	116068790	5020	5020	5020	5020	6
485	20250123	114400	116038670	5020	5020	5020	5020	0
486	20250123	114300	116038670	5020	5020	5020	5020	0
487	20250123	114200	116038670	5020	5020	5020	5020	2
488	20250123	114100	116028630	4985	4985	4985	4985	0
489	20250123	114000	116028630	4985	4995	4995	4985	600
490	20250123	113900	113036410	5020	5020	5020	5020	0
491	20250123	113800	113036410	5020	5020	5020	5020	0
492	20250123	113700	113036410	5020	5020	5020	5020	0
493	20250123	113600	113036410	5020	5020	5020	5020	0
494	20250123	113500	113036410	5020	5020	5020	5020	0
495	20250123	113400	113036410	5020	5020	5020	5020	30
496	20250123	113300	112885810	5020	5020	5020	5020	0
497	20250123	113200	112885810	5020	5020	5020	5020	0
498	20250123	113100	112885810	5020	5020	5020	5020	0
499	20250123	113000	112885810	5020	5020	5020	5020	0
500	20250123	112900	112885810	5020	5020	5020	5020	0
501	20250123	112800	112885810	5020	5020	5020	5020	0
502	20250123	112700	112885810	5020	5020	5020	5020	0
503	20250123	112600	112885810	5020	5020	5020	5020	0
504	20250123	112500	112885810	5020	5020	5020	5020	0
505	20250123	112400	112885810	5020	5020	5020	5020	0
506	20250123	112300	112885810	5020	5020	5020	5020	2
507	20250123	112200	112875770	4990	4990	4990	4990	0
508	20250123	112100	112875770	4990	4990	4990	4990	0
509	20250123	112000	112875770	4990	4990	4990	4990	0
510	20250123	111900	112875770	4990	4990	4990	4990	0
511	20250123	111800	112875770	4990	4990	4990	4990	0
512	20250123	111700	112875770	4990	4990	4990	4990	0
513	20250123	111600	112875770	4990	4990	4990	4990	0
514	20250123	111500	112875770	4990	4990	4990	4990	0
515	20250123	111400	112875770	4990	4990	4990	4990	0
516	20250123	111300	112875770	4990	4990	4990	4990	0
517	20250123	111200	112875770	4990	4990	4990	4990	0
518	20250123	111100	112875770	4990	4990	4990	4990	0
519	20250123	111000	112875770	4990	4990	4990	4990	0
520	20250123	110900	112875770	4990	4990	4990	4990	43
521	20250123	110800	112661200	4990	4990	4990	4990	0
522	20250123	110700	112661200	4990	4990	4990	4990	0
523	20250123	110600	112661200	4990	4990	4990	4990	0
524	20250123	110500	112661200	4990	5000	5000	4990	100
525	20250123	110400	112162185	5020	5020	5020	5020	0
526	20250123	110300	112162185	5020	5020	5020	5020	0
527	20250123	110200	112162185	5020	5020	5020	5020	0
528	20250123	110100	112162185	5020	5020	5020	5020	2
529	20250123	110000	112152145	5000	5000	5000	5000	0
530	20250123	105900	112152145	5000	5000	5000	5000	0
531	20250123	105800	112152145	5000	5000	5000	5000	0
532	20250123	105700	112152145	5000	4990	5000	4990	201
533	20250123	105600	111149145	4995	4995	4995	4995	1
534	20250123	105500	111144150	4990	4990	4990	4990	4
535	20250123	105400	111124190	4990	4995	4995	4990	200
536	20250123	105300	110125650	4995	4995	4995	4995	0
537	20250123	105200	110125650	4995	4995	4995	4995	0
538	20250123	105100	110125650	4995	4995	5000	4995	25
539	20250123	105000	110000765	5000	5000	5000	5000	0
540	20250123	104900	110000765	5000	5000	5000	5000	0
541	20250123	104800	110000765	5000	5010	5010	5000	2
542	20250123	104700	109990755	5010	5010	5010	5010	1
543	20250123	104600	109985745	4990	4990	4990	4990	0
544	20250123	104500	109985745	4990	4990	4990	4990	0
545	20250123	104400	109985745	4990	4990	4990	4990	0
546	20250123	104300	109985745	4990	4990	4990	4990	0
547	20250123	104200	109985745	4990	4990	4990	4990	7
548	20250123	104100	109950815	4985	4985	4985	4985	0
549	20250123	104000	109950815	4985	4985	4985	4985	0
550	20250123	103900	109950815	4985	4985	4985	4985	0
551	20250123	103800	109950815	4985	4985	4985	4985	0
552	20250123	103700	109950815	4985	4985	4985	4985	0
553	20250123	103600	109950815	4985	4985	4985	4985	0
554	20250123	103500	109950815	4985	4985	4985	4985	0
555	20250123	103400	109950815	4985	4985	4985	4985	0
556	20250123	103300	109950815	4985	4985	4985	4985	0
557	20250123	103200	109950815	4985	4990	4990	4985	287
558	20250123	103100	108519940	4985	4985	4985	4985	0
559	20250123	103000	108519940	4985	5000	5000	4985	1600
560	20250123	102900	100527040	5000	5000	5000	5000	0
561	20250123	102800	100527040	5000	5020	5020	5000	602
562	20250123	102700	97512520	5040	5040	5040	5040	0
563	20250123	102600	97512520	5040	5040	5040	5040	0
564	20250123	102500	97512520	5040	5040	5040	5040	0
565	20250123	102400	97512520	5040	5040	5040	5040	0
566	20250123	102300	97512520	5040	5040	5040	5040	0
567	20250123	102200	97512520	5040	5040	5040	5040	0
568	20250123	102100	97512520	5040	5040	5040	5040	0
569	20250123	102000	97512520	5040	5040	5040	5040	1
570	20250123	101900	97507480	5020	5020	5020	5020	1174
571	20250123	101800	91614000	5020	5020	5020	5020	17
572	20250123	101700	91528660	5020	5020	5020	5020	0
573	20250123	101600	91528660	5020	5020	5020	5020	0
574	20250123	101500	91528660	5020	5020	5020	5020	0
575	20250123	101400	91528660	5020	5020	5020	5020	0
576	20250123	101300	91528660	5020	5020	5020	5020	0
577	20250123	101200	91528660	5020	5020	5020	5020	0
578	20250123	101100	91528660	5020	5020	5020	5020	0
579	20250123	101000	91528660	5020	5020	5020	5020	1
580	20250123	100900	91523640	5030	5030	5030	5030	0
581	20250123	100800	91523640	5030	5030	5030	5030	111
582	20250123	100700	90965310	5030	5030	5030	5030	0
583	20250123	100600	90965310	5030	5030	5030	5030	0
584	20250123	100500	90965310	5030	5040	5040	5030	41
585	20250123	100400	90758680	5030	5030	5030	5030	2
586	20250123	100300	90748620	5030	5030	5030	5030	0
587	20250123	100200	90748620	5030	5030	5030	5030	0
588	20250123	100100	90748620	5030	5030	5030	5030	0
589	20250123	100000	90748620	5030	5030	5030	5030	4
590	20250123	095900	90728500	5030	5030	5030	5030	0
591	20250123	095800	90728500	5030	5030	5030	5030	1
592	20250123	095700	90723470	5030	5030	5030	5030	1
593	20250123	095600	90718440	5020	5020	5020	5020	1
594	20250123	095500	90713420	5030	5030	5030	5030	1
595	20250123	095400	90708390	5030	5030	5030	5030	0
596	20250123	095300	90708390	5030	5030	5030	5030	23
597	20250123	095200	90592700	5030	5030	5030	5030	1
598	20250123	095100	90587670	5030	5030	5030	5030	36
599	20250123	095000	90406590	5020	5030	5030	5020	971
600	20250123	094900	85522520	5040	5040	5040	5040	3
601	20250123	094800	85507400	5030	5030	5030	5030	0
602	20250123	094700	85507400	5030	5030	5030	5030	0
603	20250123	094600	85507400	5030	5030	5030	5030	1
604	20250123	094500	85502370	5030	5030	5030	5030	0
605	20250123	094400	85502370	5030	5030	5030	5030	3
606	20250123	094300	85487280	5040	5040	5040	5040	14
607	20250123	094200	85416720	5040	5040	5040	5040	0
608	20250123	094100	85416720	5040	5040	5040	5040	0
609	20250123	094000	85416720	5040	5040	5040	5040	0
610	20250123	093900	85416720	5040	5040	5040	5040	100
611	20250123	093800	84912720	5040	5040	5040	5040	0
612	20250123	093700	84912720	5040	5040	5040	5040	0
613	20250123	093600	84912720	5040	5040	5040	5040	4
614	20250123	093500	84892560	5030	5030	5030	5030	58
615	20250123	093400	84600820	5040	5040	5040	5040	10
616	20250123	093300	84550420	5040	5040	5040	5040	42
617	20250123	093200	84338740	5060	5060	5060	5060	0
618	20250123	093100	84338740	5060	5060	5060	5060	1
619	20250123	093000	84333680	5050	5050	5050	5050	120
620	20250123	092900	83727680	5050	5050	5050	5050	78
621	20250123	092800	83333780	5050	5050	5050	5050	2
622	20250123	092700	83323680	5050	5050	5050	5050	0
623	20250123	092600	83323680	5050	5050	5050	5050	1
624	20250123	092500	83318630	5050	5050	5050	5050	0
625	20250123	092400	83318630	5050	5050	5050	5050	0
626	20250123	092300	83318630	5050	5050	5050	5050	0
627	20250123	092200	83318630	5050	5050	5050	5050	0
628	20250123	092100	83318630	5050	5050	5050	5050	117
629	20250123	092000	82727780	5050	5050	5050	5050	526
630	20250123	091900	80071480	5060	5060	5060	5060	1
631	20250123	091800	80066420	5060	5050	5060	5050	101
632	20250123	091700	79555370	5060	5060	5060	5060	0
633	20250123	091600	79555370	5060	5080	5080	5060	2003
634	20250123	091500	69417070	5070	5090	5090	5070	20
635	20250123	091400	69315470	5090	5090	5090	5090	15
636	20250123	091300	69239120	5090	5080	5090	5080	617
637	20250123	091200	66104030	5070	5100	5100	5070	329
638	20250123	091100	64426160	5100	5100	5100	5100	49
639	20250123	091000	64176260	5110	5110	5110	5110	1
640	20250123	090900	64171150	5060	5080	5120	5060	7000
641	20250123	090800	28624890	5120	5060	5120	5060	3841
642	20250123	090700	9111750	5050	5050	5050	5050	755
643	20250123	090600	5299000	5030	5030	5030	5030	0
644	20250123	090500	5299000	5030	5020	5030	5020	2
645	20250123	090400	5288950	5020	5020	5020	5020	0
646	20250123	090300	5288950	5020	5020	5020	5020	0
647	20250123	090200	5288950	5020	5020	5020	5020	0
648	20250123	090100	5288950	5020	5030	5030	5020	200
649	20250123	090000	4284750	5050	5060	5060	5050	847