KissMeData/067920/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194700	87889275	5080	5080	5080	5080	1101
3	20250124	194600	87889275	5080	5080	5080	5080	0
4	20250124	194500	87889275	5080	5080	5080	5080	0
5	20250124	194400	87889275	5080	5080	5080	5080	0
6	20250124	194300	87889275	5080	5080	5080	5080	0
7	20250124	194200	87889275	5080	5080	5080	5080	0
8	20250124	194100	87889275	5080	5080	5080	5080	0
9	20250124	194000	87889275	5080	5080	5080	5080	0
10	20250124	193900	87889275	5080	5080	5080	5080	0
11	20250124	193800	87889275	5080	5080	5080	5080	0
12	20250124	193700	87889275	5080	5080	5080	5080	0
13	20250124	193600	87889275	5080	5080	5080	5080	0
14	20250124	193500	87889275	5080	5080	5080	5080	0
15	20250124	193400	87889275	5080	5080	5080	5080	0
16	20250124	193300	87889275	5080	5080	5080	5080	0
17	20250124	193200	87889275	5080	5080	5080	5080	0
18	20250124	193100	87889275	5080	5080	5080	5080	0
19	20250124	193000	87889275	5080	5080	5080	5080	0
20	20250124	192900	87889275	5080	5080	5080	5080	0
21	20250124	192800	87889275	5080	5080	5080	5080	0
22	20250124	192700	87889275	5080	5080	5080	5080	0
23	20250124	192600	87889275	5080	5080	5080	5080	0
24	20250124	192500	87889275	5080	5080	5080	5080	0
25	20250124	192400	87889275	5080	5080	5080	5080	0
26	20250124	192300	87889275	5080	5080	5080	5080	0
27	20250124	192200	87889275	5080	5080	5080	5080	0
28	20250124	192100	87889275	5080	5080	5080	5080	0
29	20250124	192000	87889275	5080	5080	5080	5080	0
30	20250124	191900	87889275	5080	5080	5080	5080	0
31	20250124	191800	87889275	5080	5080	5080	5080	0
32	20250124	191700	87889275	5080	5080	5080	5080	1101
33	20250124	191600	87889275	5080	5080	5080	5080	0
34	20250124	191500	87889275	5080	5080	5080	5080	0
35	20250124	191400	87889275	5080	5080	5080	5080	0
36	20250124	191300	87889275	5080	5080	5080	5080	0
37	20250124	191200	87889275	5080	5080	5080	5080	0
38	20250124	191100	87889275	5080	5080	5080	5080	0
39	20250124	191000	87889275	5080	5080	5080	5080	0
40	20250124	190900	87889275	5080	5080	5080	5080	0
41	20250124	190800	87889275	5080	5080	5080	5080	0
42	20250124	190700	87889275	5080	5080	5080	5080	0
43	20250124	190600	87889275	5080	5080	5080	5080	0
44	20250124	190500	87889275	5080	5080	5080	5080	0
45	20250124	190400	87889275	5080	5080	5080	5080	0
46	20250124	190300	87889275	5080	5080	5080	5080	0
47	20250124	190200	87889275	5080	5080	5080	5080	0
48	20250124	190100	87889275	5080	5080	5080	5080	0
49	20250124	190000	87889275	5080	5080	5080	5080	0
50	20250124	185900	87889275	5080	5080	5080	5080	0
51	20250124	185800	87889275	5080	5080	5080	5080	0
52	20250124	185700	87889275	5080	5080	5080	5080	0
53	20250124	185600	87889275	5080	5080	5080	5080	0
54	20250124	185500	87889275	5080	5080	5080	5080	0
55	20250124	185400	87889275	5080	5080	5080	5080	0
56	20250124	185300	87889275	5080	5080	5080	5080	0
57	20250124	185200	87889275	5080	5080	5080	5080	0
58	20250124	185100	87889275	5080	5080	5080	5080	0
59	20250124	185000	87889275	5080	5080	5080	5080	0
60	20250124	184900	87889275	5080	5080	5080	5080	0
61	20250124	184800	87889275	5080	5080	5080	5080	0
62	20250124	184700	87889275	5080	5080	5080	5080	1101
63	20250124	184600	87889275	5080	5080	5080	5080	0
64	20250124	184500	87889275	5080	5080	5080	5080	0
65	20250124	184400	87889275	5080	5080	5080	5080	0
66	20250124	184300	87889275	5080	5080	5080	5080	0
67	20250124	184200	87889275	5080	5080	5080	5080	0
68	20250124	184100	87889275	5080	5080	5080	5080	0
69	20250124	184000	87889275	5080	5080	5080	5080	0
70	20250124	183900	87889275	5080	5080	5080	5080	0
71	20250124	183800	87889275	5080	5080	5080	5080	0
72	20250124	183700	87889275	5080	5080	5080	5080	0
73	20250124	183600	87889275	5080	5080	5080	5080	0
74	20250124	183500	87889275	5080	5080	5080	5080	0
75	20250124	183400	87889275	5080	5080	5080	5080	0
76	20250124	183300	87889275	5080	5080	5080	5080	0
77	20250124	183200	87889275	5080	5080	5080	5080	0
78	20250124	183100	87889275	5080	5080	5080	5080	0
79	20250124	183000	87889275	5080	5080	5080	5080	0
80	20250124	182900	87889275	5080	5080	5080	5080	0
81	20250124	182800	87889275	5080	5080	5080	5080	0
82	20250124	182700	87889275	5080	5080	5080	5080	0
83	20250124	182600	87889275	5080	5080	5080	5080	0
84	20250124	182500	87889275	5080	5080	5080	5080	0
85	20250124	182400	87889275	5080	5080	5080	5080	0
86	20250124	182300	87889275	5080	5080	5080	5080	0
87	20250124	182200	87889275	5080	5080	5080	5080	0
88	20250124	182100	87889275	5080	5080	5080	5080	0
89	20250124	182000	87889275	5080	5080	5080	5080	0
90	20250124	181900	87889275	5080	5080	5080	5080	0
91	20250124	181800	87889275	5080	5080	5080	5080	0
92	20250124	181700	87889275	5080	5080	5080	5080	1101
93	20250124	181600	87889275	5080	5080	5080	5080	0
94	20250124	181500	87889275	5080	5080	5080	5080	0
95	20250124	181400	87889275	5080	5080	5080	5080	0
96	20250124	181300	87889275	5080	5080	5080	5080	0
97	20250124	181200	87889275	5080	5080	5080	5080	0
98	20250124	181100	87889275	5080	5080	5080	5080	0
99	20250124	181000	87889275	5080	5080	5080	5080	0
100	20250124	180900	87889275	5080	5080	5080	5080	0
101	20250124	180800	87889275	5080	5080	5080	5080	0
102	20250124	180700	87889275	5080	5080	5080	5080	0
103	20250124	180600	87889275	5080	5080	5080	5080	0
104	20250124	180500	87889275	5080	5080	5080	5080	0
105	20250124	180400	87889275	5080	5080	5080	5080	0
106	20250124	180300	87889275	5080	5080	5080	5080	0
107	20250124	180200	87889275	5080	5080	5080	5080	0
108	20250124	180100	87889275	5080	5080	5080	5080	0
109	20250124	180000	87889275	5080	5080	5080	5080	0
110	20250124	175900	87889275	5080	5080	5080	5080	0
111	20250124	175800	87889275	5080	5080	5080	5080	0
112	20250124	175700	87889275	5080	5080	5080	5080	0
113	20250124	175600	87889275	5080	5080	5080	5080	0
114	20250124	175500	87889275	5080	5080	5080	5080	0
115	20250124	175400	87889275	5080	5080	5080	5080	0
116	20250124	175300	87889275	5080	5080	5080	5080	0
117	20250124	175200	87889275	5080	5080	5080	5080	0
118	20250124	175100	87889275	5080	5080	5080	5080	0
119	20250124	175000	87889275	5080	5080	5080	5080	0
120	20250124	174900	87889275	5080	5080	5080	5080	0
121	20250124	174800	87889275	5080	5080	5080	5080	0
122	20250124	174700	87889275	5080	5080	5080	5080	1101
123	20250124	174600	87889275	5080	5080	5080	5080	0
124	20250124	174500	87889275	5080	5080	5080	5080	0
125	20250124	174400	87889275	5080	5080	5080	5080	0
126	20250124	174300	87889275	5080	5080	5080	5080	0
127	20250124	174200	87889275	5080	5080	5080	5080	0
128	20250124	174100	87889275	5080	5080	5080	5080	0
129	20250124	174000	87889275	5080	5080	5080	5080	0
130	20250124	173900	87889275	5080	5080	5080	5080	0
131	20250124	173800	87889275	5080	5080	5080	5080	0
132	20250124	173700	87889275	5080	5080	5080	5080	0
133	20250124	173600	87889275	5080	5080	5080	5080	0
134	20250124	173500	87889275	5080	5080	5080	5080	0
135	20250124	173400	87889275	5080	5080	5080	5080	0
136	20250124	173300	87889275	5080	5080	5080	5080	0
137	20250124	173200	87889275	5080	5080	5080	5080	0
138	20250124	173100	87889275	5080	5080	5080	5080	0
139	20250124	173000	87889275	5080	5080	5080	5080	0
140	20250124	172900	87889275	5080	5080	5080	5080	0
141	20250124	172800	87889275	5080	5080	5080	5080	0
142	20250124	172700	87889275	5080	5080	5080	5080	0
143	20250124	172600	87889275	5080	5080	5080	5080	0
144	20250124	172500	87889275	5080	5080	5080	5080	0
145	20250124	172400	87889275	5080	5080	5080	5080	0
146	20250124	172300	87889275	5080	5080	5080	5080	0
147	20250124	172200	87889275	5080	5080	5080	5080	0
148	20250124	172100	87889275	5080	5080	5080	5080	0
149	20250124	172000	87889275	5080	5080	5080	5080	0
150	20250124	171900	87889275	5080	5080	5080	5080	0
151	20250124	171800	87889275	5080	5080	5080	5080	0
152	20250124	171700	87889275	5080	5080	5080	5080	1101
153	20250124	171600	87889275	5080	5080	5080	5080	0
154	20250124	171500	87889275	5080	5080	5080	5080	0
155	20250124	171400	87889275	5080	5080	5080	5080	0
156	20250124	171300	87889275	5080	5080	5080	5080	0
157	20250124	171200	87889275	5080	5080	5080	5080	0
158	20250124	171100	87889275	5080	5080	5080	5080	0
159	20250124	171000	87889275	5080	5080	5080	5080	0
160	20250124	170900	87889275	5080	5080	5080	5080	0
161	20250124	170800	87889275	5080	5080	5080	5080	0
162	20250124	170700	87889275	5080	5080	5080	5080	0
163	20250124	170600	87889275	5080	5080	5080	5080	0
164	20250124	170500	87889275	5080	5080	5080	5080	0
165	20250124	170400	87889275	5080	5080	5080	5080	0
166	20250124	170300	87889275	5080	5080	5080	5080	0
167	20250124	170200	87889275	5080	5080	5080	5080	0
168	20250124	170100	87889275	5080	5080	5080	5080	0
169	20250124	170000	87889275	5080	5080	5080	5080	0
170	20250124	165900	87889275	5080	5080	5080	5080	0
171	20250124	165800	87889275	5080	5080	5080	5080	0
172	20250124	165700	87889275	5080	5080	5080	5080	0
173	20250124	165600	87889275	5080	5080	5080	5080	0
174	20250124	165500	87889275	5080	5080	5080	5080	0
175	20250124	165400	87889275	5080	5080	5080	5080	0
176	20250124	165300	87889275	5080	5080	5080	5080	0
177	20250124	165200	87889275	5080	5080	5080	5080	0
178	20250124	165100	87889275	5080	5080	5080	5080	0
179	20250124	165000	87889275	5080	5080	5080	5080	0
180	20250124	164900	87889275	5080	5080	5080	5080	0
181	20250124	164800	87889275	5080	5080	5080	5080	0
182	20250124	164700	87889275	5080	5080	5080	5080	1101
183	20250124	164600	87889275	5080	5080	5080	5080	0
184	20250124	164500	87889275	5080	5080	5080	5080	0
185	20250124	164400	87889275	5080	5080	5080	5080	0
186	20250124	164300	87889275	5080	5080	5080	5080	0
187	20250124	164200	87889275	5080	5080	5080	5080	0
188	20250124	164100	87889275	5080	5080	5080	5080	0
189	20250124	164000	87889275	5080	5080	5080	5080	0
190	20250124	163900	87889275	5080	5080	5080	5080	0
191	20250124	163800	87889275	5080	5080	5080	5080	0
192	20250124	163700	87889275	5080	5080	5080	5080	0
193	20250124	163600	87889275	5080	5080	5080	5080	0
194	20250124	163500	87889275	5080	5080	5080	5080	0
195	20250124	163400	87889275	5080	5080	5080	5080	0
196	20250124	163300	87889275	5080	5080	5080	5080	0
197	20250124	163200	87889275	5080	5080	5080	5080	0
198	20250124	163100	87889275	5080	5080	5080	5080	0
199	20250124	163000	87889275	5080	5080	5080	5080	0
200	20250124	162900	87889275	5080	5080	5080	5080	0
201	20250124	162800	87889275	5080	5080	5080	5080	0
202	20250124	162700	87889275	5080	5080	5080	5080	0
203	20250124	162600	87889275	5080	5080	5080	5080	0
204	20250124	162500	87889275	5080	5080	5080	5080	0
205	20250124	162400	87889275	5080	5080	5080	5080	0
206	20250124	162300	87889275	5080	5080	5080	5080	0
207	20250124	162200	87889275	5080	5080	5080	5080	0
208	20250124	162100	87889275	5080	5080	5080	5080	0
209	20250124	162000	87889275	5080	5080	5080	5080	0
210	20250124	161900	87889275	5080	5080	5080	5080	0
211	20250124	161800	87889275	5080	5080	5080	5080	0
212	20250124	161700	87889275	5080	5080	5080	5080	1101
213	20250124	161600	87889275	5080	5080	5080	5080	0
214	20250124	161500	87889275	5080	5080	5080	5080	0
215	20250124	161400	87889275	5080	5080	5080	5080	0
216	20250124	161300	87889275	5080	5080	5080	5080	0
217	20250124	161200	87889275	5080	5080	5080	5080	0
218	20250124	161100	87889275	5080	5080	5080	5080	0
219	20250124	161000	87889275	5080	5080	5080	5080	0
220	20250124	160900	87889275	5080	5080	5080	5080	0
221	20250124	160800	87889275	5080	5080	5080	5080	0
222	20250124	160700	87889275	5080	5080	5080	5080	0
223	20250124	160600	87889275	5080	5080	5080	5080	0
224	20250124	160500	87889275	5080	5080	5080	5080	0
225	20250124	160400	87889275	5080	5080	5080	5080	0
226	20250124	160300	87889275	5080	5080	5080	5080	0
227	20250124	160200	87889275	5080	5080	5080	5080	0
228	20250124	160100	87889275	5080	5080	5080	5080	0
229	20250124	160000	87889275	5080	5080	5080	5080	0
230	20250124	155900	87889275	5080	5080	5080	5080	0
231	20250124	155800	87889275	5080	5080	5080	5080	0
232	20250124	155700	87889275	5080	5080	5080	5080	0
233	20250124	155600	87889275	5080	5080	5080	5080	0
234	20250124	155500	87889275	5080	5080	5080	5080	0
235	20250124	155400	87889275	5080	5080	5080	5080	0
236	20250124	155300	87889275	5080	5080	5080	5080	0
237	20250124	155200	87889275	5080	5080	5080	5080	0
238	20250124	155100	87889275	5080	5080	5080	5080	0
239	20250124	155000	87889275	5080	5080	5080	5080	0
240	20250124	154900	87889275	5080	5080	5080	5080	0
241	20250124	154800	87889275	5080	5080	5080	5080	0
242	20250124	154700	87889275	5080	5080	5080	5080	1101
243	20250124	154600	87889275	5080	5080	5080	5080	0
244	20250124	154500	87889275	5080	5080	5080	5080	0
245	20250124	154400	87889275	5080	5080	5080	5080	0
246	20250124	154300	87889275	5080	5080	5080	5080	0
247	20250124	154200	87889275	5080	5080	5080	5080	0
248	20250124	154100	87889275	5080	5080	5080	5080	0
249	20250124	154000	87889275	5080	5080	5080	5080	0
250	20250124	153900	87889275	5080	5080	5080	5080	0
251	20250124	153800	87889275	5080	5080	5080	5080	0
252	20250124	153700	87889275	5080	5080	5080	5080	0
253	20250124	153600	87889275	5080	5080	5080	5080	0
254	20250124	153500	87889275	5080	5080	5080	5080	0
255	20250124	153400	87889275	5080	5080	5080	5080	0
256	20250124	153300	87889275	5080	5080	5080	5080	0
257	20250124	153200	87889275	5080	5080	5080	5080	0
258	20250124	153100	87889275	5080	5080	5080	5080	0
259	20250124	153000	87889275	5080	5080	5080	5080	1101
260	20250124	152900	82296195	5080	5080	5080	5080	0
261	20250124	152800	82296195	5080	5080	5080	5080	0
262	20250124	152700	82296195	5080	5080	5080	5080	0
263	20250124	152600	82296195	5080	5080	5080	5080	0
264	20250124	152500	82296195	5080	5080	5080	5080	0
265	20250124	152400	82296195	5080	5080	5080	5080	0
266	20250124	152300	82296195	5080	5080	5080	5080	0
267	20250124	152200	82296195	5080	5080	5080	5080	0
268	20250124	152100	82296195	5080	5080	5080	5080	0
269	20250124	152000	82296195	5080	5080	5080	5080	0
270	20250124	151900	82296195	5080	5000	5080	5000	3000
271	20250124	151800	67232735	4995	4995	4995	4995	50
272	20250124	151700	66982985	5010	5010	5010	5010	0
273	20250124	151600	66982985	5010	4995	5020	4970	3123
274	20250124	151500	51429190	4995	4995	5000	4995	209
275	20250124	151400	50385230	5000	5000	5000	5000	0
276	20250124	151300	50385230	5000	5000	5000	5000	0
277	20250124	151200	50385230	5000	5000	5000	5000	0
278	20250124	151100	50385230	5000	5000	5000	5000	0
279	20250124	151000	50385230	5000	5000	5000	5000	0
280	20250124	150900	50385230	5000	5000	5000	5000	0
281	20250124	150800	50385230	5000	5000	5000	5000	0
282	20250124	150700	50385230	5000	5000	5000	5000	0
283	20250124	150600	50385230	5000	5000	5000	5000	1
284	20250124	150500	50380230	5000	5000	5000	5000	9
285	20250124	150400	50335230	5000	5000	5000	5000	20
286	20250124	150300	50235230	5000	5000	5000	5000	61
287	20250124	150200	49930230	5000	5000	5010	5000	104
288	20250124	150100	49410220	5000	5000	5000	5000	11
289	20250124	150000	49355220	5000	5010	5010	5000	6
290	20250124	145900	49325170	5010	4995	5010	4995	55
291	20250124	145800	49050270	4995	4995	4995	4995	475
292	20250124	145700	46677645	5000	5000	5000	5000	16
293	20250124	145600	46597645	5000	4995	5000	4995	2
294	20250124	145500	46587650	5000	5000	5000	4995	18
295	20250124	145400	46497655	5000	5000	5000	5000	40
296	20250124	145300	46297655	5000	5000	5000	5000	0
297	20250124	145200	46297655	5000	5000	5000	5000	0
298	20250124	145100	46297655	5000	5000	5000	5000	1
299	20250124	145000	46292655	5000	5000	5000	5000	0
300	20250124	144900	46292655	5000	5000	5000	5000	36
301	20250124	144800	46112655	5000	5000	5000	5000	0
302	20250124	144700	46112655	5000	5000	5000	5000	0
303	20250124	144600	46112655	5000	5000	5000	5000	0
304	20250124	144500	46112655	5000	5000	5000	5000	0
305	20250124	144400	46112655	5000	5000	5000	5000	0
306	20250124	144300	46112655	5000	5000	5000	5000	0
307	20250124	144200	46112655	5000	5000	5000	5000	0
308	20250124	144100	46112655	5000	5000	5000	5000	1
309	20250124	144000	46107655	5000	5000	5000	5000	0
310	20250124	143900	46107655	5000	5000	5000	5000	0
311	20250124	143800	46107655	5000	5000	5000	5000	1
312	20250124	143700	46102655	5000	5000	5000	5000	0
313	20250124	143600	46102655	5000	5000	5000	5000	0
314	20250124	143500	46102655	5000	5000	5000	5000	0
315	20250124	143400	46102655	5000	5000	5000	5000	0
316	20250124	143300	46102655	5000	5000	5000	5000	0
317	20250124	143200	46102655	5000	5000	5000	5000	0
318	20250124	143100	46102655	5000	5000	5000	5000	16
319	20250124	143000	46022655	5000	5000	5000	5000	1
320	20250124	142900	46017655	5000	5000	5000	5000	3
321	20250124	142800	46002655	4995	4995	4995	4995	0
322	20250124	142700	46002655	4995	4995	4995	4995	0
323	20250124	142600	46002655	4995	4995	4995	4995	1
324	20250124	142500	45997660	5000	5000	5000	5000	0
325	20250124	142400	45997660	5000	5000	5000	5000	20
326	20250124	142300	45897660	5000	5000	5000	5000	0
327	20250124	142200	45897660	5000	5000	5000	5000	0
328	20250124	142100	45897660	5000	5000	5000	5000	69
329	20250124	142000	45552660	5000	5000	5000	5000	0
330	20250124	141900	45552660	5000	5000	5000	5000	0
331	20250124	141800	45552660	5000	5000	5000	5000	0
332	20250124	141700	45552660	5000	5000	5000	5000	2
333	20250124	141600	45542660	5010	5010	5010	5010	5
334	20250124	141500	45517610	5000	5000	5000	5000	56
335	20250124	141400	45237610	5000	5000	5000	5000	0
336	20250124	141300	45237610	5000	5000	5000	5000	0
337	20250124	141200	45237610	5000	5000	5000	5000	21
338	20250124	141100	45132610	4995	5000	5000	4995	7
339	20250124	141000	45097620	4995	4995	4995	4995	0
340	20250124	140900	45097620	4995	5030	5030	4995	195
341	20250124	140800	44121620	5030	5020	5030	5020	20
342	20250124	140700	44021040	5030	5030	5030	5030	0
343	20250124	140600	44021040	5030	5010	5030	5010	13
344	20250124	140500	43955850	5030	5030	5030	5030	2
345	20250124	140400	43945790	5020	5020	5020	5020	5
346	20250124	140300	43920690	5030	5030	5030	5030	1
347	20250124	140200	43915660	5030	5030	5030	5030	0
348	20250124	140100	43915660	5030	5030	5030	5030	10
349	20250124	140000	43865360	5020	5020	5020	5020	0
350	20250124	135900	43865360	5020	5020	5020	5020	300
351	20250124	135800	42359360	5030	5030	5030	5030	0
352	20250124	135700	42359360	5030	5030	5030	5030	0
353	20250124	135600	42359360	5030	5030	5030	5030	0
354	20250124	135500	42359360	5030	5010	5030	5010	21
355	20250124	135400	42253930	5030	5030	5030	5030	10
356	20250124	135300	42203630	5010	5010	5010	5010	0
357	20250124	135200	42203630	5010	5010	5010	5010	0
358	20250124	135100	42203630	5010	5020	5020	5010	30
359	20250124	135000	42053230	5020	5020	5020	5020	10
360	20250124	134900	42003030	5020	5020	5020	5020	0
361	20250124	134800	42003030	5020	5020	5020	5020	0
362	20250124	134700	42003030	5020	5020	5020	5020	10
363	20250124	134600	41952830	5020	5020	5020	5020	0
364	20250124	134500	41952830	5020	5020	5020	5020	0
365	20250124	134400	41952830	5020	5020	5020	5020	0
366	20250124	134300	41952830	5020	5020	5020	5020	0
367	20250124	134200	41952830	5020	5020	5020	5020	0
368	20250124	134100	41952830	5020	5020	5020	5020	2
369	20250124	134000	41942790	5030	5030	5030	5030	0
370	20250124	133900	41942790	5030	5030	5030	5030	200
371	20250124	133800	40936790	5020	5020	5020	5020	0
372	20250124	133700	40936790	5020	5020	5020	5020	0
373	20250124	133600	40936790	5020	5020	5020	5020	0
374	20250124	133500	40936790	5020	5020	5020	5020	1
375	20250124	133400	40931770	5020	5020	5020	5020	0
376	20250124	133300	40931770	5020	5020	5020	5020	0
377	20250124	133200	40931770	5020	5020	5020	5020	0
378	20250124	133100	40931770	5020	5020	5020	5020	0
379	20250124	133000	40931770	5020	5020	5020	5020	0
380	20250124	132900	40931770	5020	5020	5020	5020	0
381	20250124	132800	40931770	5020	5020	5020	5020	1
382	20250124	132700	40926750	5030	5030	5030	5030	0
383	20250124	132600	40926750	5030	5030	5030	5030	0
384	20250124	132500	40926750	5030	5030	5030	5030	0
385	20250124	132400	40926750	5030	5030	5030	5030	0
386	20250124	132300	40926750	5030	5030	5030	5030	4
387	20250124	132200	40906630	5030	5020	5030	5020	329
388	20250124	132100	39252690	5030	5030	5030	5030	0
389	20250124	132000	39252690	5030	5030	5030	5030	0
390	20250124	131900	39252690	5030	5030	5030	5030	0
391	20250124	131800	39252690	5030	5030	5030	5030	0
392	20250124	131700	39252690	5030	5030	5030	5030	0
393	20250124	131600	39252690	5030	5030	5030	5030	0
394	20250124	131500	39252690	5030	5030	5030	5030	0
395	20250124	131400	39252690	5030	5030	5030	5030	0
396	20250124	131300	39252690	5030	5030	5030	5030	4
397	20250124	131200	39232570	5040	5040	5040	5040	0
398	20250124	131100	39232570	5040	5040	5040	5040	0
399	20250124	131000	39232570	5040	5040	5040	5040	0
400	20250124	130900	39232570	5040	5040	5040	5040	0
401	20250124	130800	39232570	5040	5040	5040	5040	0
402	20250124	130700	39232570	5040	5040	5040	5040	0
403	20250124	130600	39232570	5040	5040	5040	5040	0
404	20250124	130500	39232570	5040	5040	5040	5020	31
405	20250124	130400	39076550	5020	5020	5020	5020	0
406	20250124	130300	39076550	5020	5020	5020	5020	0
407	20250124	130200	39076550	5020	5020	5020	5020	0
408	20250124	130100	39076550	5020	5020	5020	5020	0
409	20250124	130000	39076550	5020	5020	5020	5020	0
410	20250124	125900	39076550	5020	5020	5020	5020	0
411	20250124	125800	39076550	5020	5020	5020	5020	1392
412	20250124	125700	32088710	5020	5020	5020	5020	10
413	20250124	125600	32038510	5020	5020	5020	5020	0
414	20250124	125500	32038510	5020	5020	5020	5020	1
415	20250124	125400	32033490	4995	4995	4995	4995	0
416	20250124	125300	32033490	4995	5010	5020	4995	429
417	20250124	125200	29881185	5020	5020	5020	5020	0
418	20250124	125100	29881185	5020	5020	5020	5020	0
419	20250124	125000	29881185	5020	5020	5020	5020	0
420	20250124	124900	29881185	5020	5020	5020	5020	0
421	20250124	124800	29881185	5020	5020	5020	5020	10
422	20250124	124700	29830985	4995	4995	4995	4995	0
423	20250124	124600	29830985	4995	4995	4995	4995	0
424	20250124	124500	29830985	4995	5020	5020	4995	22
425	20250124	124400	29720595	5010	5010	5010	5010	0
426	20250124	124300	29720595	5010	5010	5010	5010	0
427	20250124	124200	29720595	5010	4995	5010	4995	2
428	20250124	124100	29710590	5000	5000	5000	5000	1
429	20250124	124000	29705590	5020	5020	5020	5020	0
430	20250124	123900	29705590	5020	5020	5020	5020	0
431	20250124	123800	29705590	5020	5020	5020	5020	0
432	20250124	123700	29705590	5020	5020	5020	5020	0
433	20250124	123600	29705590	5020	5020	5020	5020	0
434	20250124	123500	29705590	5020	5020	5020	5020	0
435	20250124	123400	29705590	5020	5020	5020	5020	0
436	20250124	123300	29705590	5020	5020	5020	5020	0
437	20250124	123200	29705590	5020	5020	5020	5020	0
438	20250124	123100	29705590	5020	5020	5020	5020	0
439	20250124	123000	29705590	5020	5020	5020	5020	0
440	20250124	122900	29705590	5020	5020	5020	5020	0
441	20250124	122800	29705590	5020	5020	5020	5020	0
442	20250124	122700	29705590	5020	5020	5020	5020	0
443	20250124	122600	29705590	5020	5020	5020	5020	200
444	20250124	122500	28701590	5020	5020	5020	5020	0
445	20250124	122400	28701590	5020	5020	5020	5020	0
446	20250124	122300	28701590	5020	5020	5020	5020	0
447	20250124	122200	28701590	5020	5020	5020	5020	0
448	20250124	122100	28701590	5020	5020	5020	5020	0
449	20250124	122000	28701590	5020	5020	5020	5020	10
450	20250124	121900	28651390	4995	4995	4995	4995	0
451	20250124	121800	28651390	4995	5000	5000	4995	150
452	20250124	121700	27902135	5020	5020	5020	5020	4
453	20250124	121600	27882055	5020	5020	5020	5020	4
454	20250124	121500	27861975	5020	5000	5020	5000	6
455	20250124	121400	27831875	4995	4995	4995	4995	5
456	20250124	121300	27806900	5020	5020	5020	5020	0
457	20250124	121200	27806900	5020	5020	5020	5020	0
458	20250124	121100	27806900	5020	5020	5020	5020	20
459	20250124	121000	27706500	5020	5020	5030	5020	515
460	20250124	120900	25119200	5020	5020	5020	5020	0
461	20250124	120800	25119200	5020	5020	5020	5020	0
462	20250124	120700	25119200	5020	5020	5020	5020	0
463	20250124	120600	25119200	5020	5020	5020	5020	50
464	20250124	120500	24868200	5000	5000	5000	5000	0
465	20250124	120400	24868200	5000	5000	5000	5000	150
466	20250124	120300	24118200	5020	5020	5020	5020	100
467	20250124	120200	23616200	5020	5010	5020	5010	15
468	20250124	120100	23541000	5020	5020	5020	5020	10
469	20250124	120000	23490800	5020	5020	5020	5020	18
470	20250124	115900	23400440	5020	5020	5020	5020	0
471	20250124	115800	23400440	5020	5020	5020	5020	0
472	20250124	115700	23400440	5020	5020	5020	5020	0
473	20250124	115600	23400440	5020	5020	5020	5020	0
474	20250124	115500	23400440	5020	5020	5020	5020	0
475	20250124	115400	23400440	5020	4990	5020	4990	82
476	20250124	115300	22991230	5020	5020	5020	5020	0
477	20250124	115200	22991230	5020	5020	5020	5020	0
478	20250124	115100	22991230	5020	5020	5020	5020	0
479	20250124	115000	22991230	5020	5020	5020	5020	0
480	20250124	114900	22991230	5020	5020	5020	5020	0
481	20250124	114800	22991230	5020	5020	5020	5020	0
482	20250124	114700	22991230	5020	5020	5020	5020	0
483	20250124	114600	22991230	5020	5020	5020	5020	0
484	20250124	114500	22991230	5020	5020	5020	5020	0
485	20250124	114400	22991230	5020	5020	5020	5020	0
486	20250124	114300	22991230	5020	5020	5020	5020	0
487	20250124	114200	22991230	5020	5020	5020	5020	0
488	20250124	114100	22991230	5020	5020	5020	5020	0
489	20250124	114000	22991230	5020	5020	5020	5020	0
490	20250124	113900	22991230	5020	5020	5020	5020	0
491	20250124	113800	22991230	5020	5020	5020	5020	0
492	20250124	113700	22991230	5020	5020	5020	5020	0
493	20250124	113600	22991230	5020	5020	5020	5020	0
494	20250124	113500	22991230	5020	5020	5020	5020	0
495	20250124	113400	22991230	5020	5020	5020	5020	0
496	20250124	113300	22991230	5020	5020	5020	5020	0
497	20250124	113200	22991230	5020	5020	5020	5020	0
498	20250124	113100	22991230	5020	5020	5020	5020	0
499	20250124	113000	22991230	5020	5020	5020	5020	0
500	20250124	112900	22991230	5020	5020	5020	5020	0
501	20250124	112800	22991230	5020	5020	5020	5020	192
502	20250124	112700	22027390	5020	5020	5020	5020	0
503	20250124	112600	22027390	5020	5020	5020	5020	0
504	20250124	112500	22027390	5020	5020	5020	5020	0
505	20250124	112400	22027390	5020	5020	5020	5020	0
506	20250124	112300	22027390	5020	5020	5020	5020	0
507	20250124	112200	22027390	5020	5000	5020	5000	801
508	20250124	112100	18010900	4985	4985	4985	4985	64
509	20250124	112000	17691860	4985	4985	4985	4985	0
510	20250124	111900	17691860	4985	4990	4990	4985	250
511	20250124	111800	16444610	4980	4980	4980	4980	0
512	20250124	111700	16444610	4980	4980	4980	4980	0
513	20250124	111600	16444610	4980	4980	4980	4980	0
514	20250124	111500	16444610	4980	4980	4980	4980	0
515	20250124	111400	16444610	4980	4980	4980	4980	0
516	20250124	111300	16444610	4980	4980	4980	4980	0
517	20250124	111200	16444610	4980	4980	4980	4980	0
518	20250124	111100	16444610	4980	4980	4980	4980	0
519	20250124	111000	16444610	4980	4980	4980	4980	0
520	20250124	110900	16444610	4980	4980	4980	4980	0
521	20250124	110800	16444610	4980	4980	4980	4980	0
522	20250124	110700	16444610	4980	4980	4980	4980	0
523	20250124	110600	16444610	4980	4980	4980	4980	0
524	20250124	110500	16444610	4980	4980	4980	4980	0
525	20250124	110400	16444610	4980	4980	4980	4980	0
526	20250124	110300	16444610	4980	4980	4980	4980	0
527	20250124	110200	16444610	4980	4980	4980	4980	0
528	20250124	110100	16444610	4980	5000	5000	4980	313
529	20250124	110000	14884955	5000	5000	5000	5000	0
530	20250124	105900	14884955	5000	5000	5000	5000	0
531	20250124	105800	14884955	5000	5000	5000	5000	0
532	20250124	105700	14884955	5000	5000	5000	5000	187
533	20250124	105600	13949955	5000	5000	5000	5000	91
534	20250124	105500	13494955	5000	5000	5000	5000	0
535	20250124	105400	13494955	5000	5000	5000	5000	0
536	20250124	105300	13494955	5000	5000	5000	5000	0
537	20250124	105200	13494955	5000	5000	5000	5000	0
538	20250124	105100	13494955	5000	5000	5000	5000	0
539	20250124	105000	13494955	5000	5000	5000	5000	9
540	20250124	104900	13449955	5000	5000	5000	5000	1
541	20250124	104800	13444955	5000	5000	5000	5000	0
542	20250124	104700	13444955	5000	5000	5000	5000	0
543	20250124	104600	13444955	5000	5000	5000	5000	0
544	20250124	104500	13444955	5000	5000	5000	5000	0
545	20250124	104400	13444955	5000	5000	5000	5000	0
546	20250124	104300	13444955	5000	5000	5000	5000	0
547	20250124	104200	13444955	5000	5000	5000	5000	0
548	20250124	104100	13444955	5000	5000	5000	5000	0
549	20250124	104000	13444955	5000	5000	5000	5000	0
550	20250124	103900	13444955	5000	5000	5000	5000	0
551	20250124	103800	13444955	5000	5000	5000	5000	0
552	20250124	103700	13444955	5000	5000	5000	5000	0
553	20250124	103600	13444955	5000	5000	5000	5000	50
554	20250124	103500	13194955	5010	5010	5010	5010	0
555	20250124	103400	13194955	5010	5010	5010	5010	0
556	20250124	103300	13194955	5010	5010	5010	5010	0
557	20250124	103200	13194955	5010	5010	5010	5010	0
558	20250124	103100	13194955	5010	5010	5010	5010	15
559	20250124	103000	13119805	5030	5030	5030	5030	0
560	20250124	102900	13119805	5030	5030	5030	5030	0
561	20250124	102800	13119805	5030	5030	5030	5030	0
562	20250124	102700	13119805	5030	5030	5030	5030	0
563	20250124	102600	13119805	5030	5030	5030	5030	0
564	20250124	102500	13119805	5030	5030	5030	5030	0
565	20250124	102400	13119805	5030	5030	5030	5030	0
566	20250124	102300	13119805	5030	5030	5030	5030	0
567	20250124	102200	13119805	5030	5030	5030	5030	0
568	20250124	102100	13119805	5030	5030	5030	5030	0
569	20250124	102000	13119805	5030	5030	5030	5030	0
570	20250124	101900	13119805	5030	5030	5030	5030	0
571	20250124	101800	13119805	5030	5030	5030	5030	0
572	20250124	101700	13119805	5030	5030	5030	5030	0
573	20250124	101600	13119805	5030	5030	5030	5030	0
574	20250124	101500	13119805	5030	5030	5030	5030	0
575	20250124	101400	13119805	5030	5030	5030	5030	0
576	20250124	101300	13119805	5030	5030	5030	5030	0
577	20250124	101200	13119805	5030	5030	5030	5030	0
578	20250124	101100	13119805	5030	5030	5030	5030	0
579	20250124	101000	13119805	5030	5030	5030	5030	0
580	20250124	100900	13119805	5030	5030	5030	5030	0
581	20250124	100800	13119805	5030	5030	5030	5030	0
582	20250124	100700	13119805	5030	5030	5030	5030	0
583	20250124	100600	13119805	5030	5030	5030	5030	0
584	20250124	100500	13119805	5030	5030	5030	5030	0
585	20250124	100400	13119805	5030	5020	5030	5020	10
586	20250124	100300	13069585	5020	5020	5020	5020	0
587	20250124	100200	13069585	5020	5020	5020	5020	2
588	20250124	100100	13059545	5030	5030	5030	5030	0
589	20250124	100000	13059545	5030	5030	5030	5030	0
590	20250124	095900	13059545	5030	5030	5030	5030	0
591	20250124	095800	13059545	5030	5030	5030	5030	0
592	20250124	095700	13059545	5030	5030	5030	5030	0
593	20250124	095600	13059545	5030	5030	5030	5030	0
594	20250124	095500	13059545	5030	5030	5030	5030	0
595	20250124	095400	13059545	5030	5030	5030	5030	0
596	20250124	095300	13059545	5030	5030	5030	5030	0
597	20250124	095200	13059545	5030	5030	5030	5030	2
598	20250124	095100	13049485	5040	5040	5040	5040	0
599	20250124	095000	13049485	5040	5040	5040	5040	0
600	20250124	094900	13049485	5040	5040	5040	5040	0
601	20250124	094800	13049485	5040	5040	5040	5040	0
602	20250124	094700	13049485	5040	5040	5040	5040	1
603	20250124	094600	13044445	5040	5040	5040	5040	0
604	20250124	094500	13044445	5040	5040	5040	5040	1
605	20250124	094400	13039405	5040	5040	5040	5040	4
606	20250124	094300	13019245	5050	5050	5050	5050	0
607	20250124	094200	13019245	5050	5050	5050	5050	0
608	20250124	094100	13019245	5050	5050	5050	5050	0
609	20250124	094000	13019245	5050	5050	5050	5050	0
610	20250124	093900	13019245	5050	5050	5050	5050	0
611	20250124	093800	13019245	5050	5050	5050	5050	0
612	20250124	093700	13019245	5050	5050	5050	5050	0
613	20250124	093600	13019245	5050	5050	5050	5050	0
614	20250124	093500	13019245	5050	5050	5050	5050	0
615	20250124	093400	13019245	5050	5050	5050	5050	20
616	20250124	093300	12918245	5000	5000	5000	5000	0
617	20250124	093200	12918245	5000	5000	5000	5000	1
618	20250124	093100	12913245	5020	5020	5020	5020	0
619	20250124	093000	12913245	5020	5020	5020	5020	0
620	20250124	092900	12913245	5020	5020	5020	5020	0
621	20250124	092800	12913245	5020	5020	5020	5020	0
622	20250124	092700	12913245	5020	5020	5020	5020	0
623	20250124	092600	12913245	5020	5020	5020	5020	0
624	20250124	092500	12913245	5020	5020	5020	5020	0
625	20250124	092400	12913245	5020	5020	5020	5020	0
626	20250124	092300	12913245	5020	5020	5020	5020	0
627	20250124	092200	12913245	5020	5020	5020	5020	0
628	20250124	092100	12913245	5020	5020	5020	5020	0
629	20250124	092000	12913245	5020	5020	5020	5020	0
630	20250124	091900	12913245	5020	5020	5020	5020	0
631	20250124	091800	12913245	5020	5020	5020	5020	0
632	20250124	091700	12913245	5020	5020	5020	5020	0
633	20250124	091600	12913245	5020	5020	5020	5020	0
634	20250124	091500	12913245	5020	5020	5020	5020	0
635	20250124	091400	12913245	5020	5020	5020	5020	0
636	20250124	091300	12913245	5020	5020	5020	5020	0
637	20250124	091200	12913245	5020	5020	5020	5020	0
638	20250124	091100	12913245	5020	5020	5020	5020	0
639	20250124	091000	12913245	5020	5020	5020	5020	269
640	20250124	090900	11562865	5030	5020	5030	5020	35
641	20250124	090800	11387105	5030	5030	5030	5030	0
642	20250124	090700	11387105	5030	5030	5030	5030	1
643	20250124	090600	11382075	5000	5000	5000	5000	0
644	20250124	090500	11382075	5000	5000	5000	5000	0
645	20250124	090400	11382075	5000	5000	5000	5000	1
646	20250124	090300	11377075	5040	5030	5040	5030	50
647	20250124	090200	11125085	5040	5000	5040	4955	1724
648	20250124	090100	2550000	5000	5000	5000	5000	500
649	20250124	090000	0	5000	5000	5000	5000	0