KissMeData/045520/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	193000	72946325	5000	5000	5000	5000	189
3	20250109	192900	72946325	5000	5000	5000	5000	0
4	20250109	192800	72946325	5000	5000	5000	5000	0
5	20250109	192700	72946325	5000	5000	5000	5000	0
6	20250109	192600	72946325	5000	5000	5000	5000	0
7	20250109	192500	72946325	5000	5000	5000	5000	0
8	20250109	192400	72946325	5000	5000	5000	5000	0
9	20250109	192300	72946325	5000	5000	5000	5000	0
10	20250109	192200	72946325	5000	5000	5000	5000	0
11	20250109	192100	72946325	5000	5000	5000	5000	0
12	20250109	192000	72946325	5000	5000	5000	5000	0
13	20250109	191900	72946325	5000	5000	5000	5000	0
14	20250109	191800	72946325	5000	5000	5000	5000	0
15	20250109	191700	72946325	5000	5000	5000	5000	0
16	20250109	191600	72946325	5000	5000	5000	5000	0
17	20250109	191500	72946325	5000	5000	5000	5000	0
18	20250109	191400	72946325	5000	5000	5000	5000	0
19	20250109	191300	72946325	5000	5000	5000	5000	0
20	20250109	191200	72946325	5000	5000	5000	5000	0
21	20250109	191100	72946325	5000	5000	5000	5000	0
22	20250109	191000	72946325	5000	5000	5000	5000	0
23	20250109	190900	72946325	5000	5000	5000	5000	0
24	20250109	190800	72946325	5000	5000	5000	5000	0
25	20250109	190700	72946325	5000	5000	5000	5000	0
26	20250109	190600	72946325	5000	5000	5000	5000	0
27	20250109	190500	72946325	5000	5000	5000	5000	0
28	20250109	190400	72946325	5000	5000	5000	5000	0
29	20250109	190300	72946325	5000	5000	5000	5000	0
30	20250109	190200	72946325	5000	5000	5000	5000	0
31	20250109	190100	72946325	5000	5000	5000	5000	0
32	20250109	190000	72946325	5000	5000	5000	5000	189
33	20250109	185900	72946325	5000	5000	5000	5000	0
34	20250109	185800	72946325	5000	5000	5000	5000	0
35	20250109	185700	72946325	5000	5000	5000	5000	0
36	20250109	185600	72946325	5000	5000	5000	5000	0
37	20250109	185500	72946325	5000	5000	5000	5000	0
38	20250109	185400	72946325	5000	5000	5000	5000	0
39	20250109	185300	72946325	5000	5000	5000	5000	0
40	20250109	185200	72946325	5000	5000	5000	5000	0
41	20250109	185100	72946325	5000	5000	5000	5000	0
42	20250109	185000	72946325	5000	5000	5000	5000	0
43	20250109	184900	72946325	5000	5000	5000	5000	0
44	20250109	184800	72946325	5000	5000	5000	5000	0
45	20250109	184700	72946325	5000	5000	5000	5000	0
46	20250109	184600	72946325	5000	5000	5000	5000	0
47	20250109	184500	72946325	5000	5000	5000	5000	0
48	20250109	184400	72946325	5000	5000	5000	5000	0
49	20250109	184300	72946325	5000	5000	5000	5000	0
50	20250109	184200	72946325	5000	5000	5000	5000	0
51	20250109	184100	72946325	5000	5000	5000	5000	0
52	20250109	184000	72946325	5000	5000	5000	5000	0
53	20250109	183900	72946325	5000	5000	5000	5000	0
54	20250109	183800	72946325	5000	5000	5000	5000	0
55	20250109	183700	72946325	5000	5000	5000	5000	0
56	20250109	183600	72946325	5000	5000	5000	5000	0
57	20250109	183500	72946325	5000	5000	5000	5000	0
58	20250109	183400	72946325	5000	5000	5000	5000	0
59	20250109	183300	72946325	5000	5000	5000	5000	0
60	20250109	183200	72946325	5000	5000	5000	5000	0
61	20250109	183100	72946325	5000	5000	5000	5000	0
62	20250109	183000	72946325	5000	5000	5000	5000	189
63	20250109	182900	72946325	5000	5000	5000	5000	0
64	20250109	182800	72946325	5000	5000	5000	5000	0
65	20250109	182700	72946325	5000	5000	5000	5000	0
66	20250109	182600	72946325	5000	5000	5000	5000	0
67	20250109	182500	72946325	5000	5000	5000	5000	0
68	20250109	182400	72946325	5000	5000	5000	5000	0
69	20250109	182300	72946325	5000	5000	5000	5000	0
70	20250109	182200	72946325	5000	5000	5000	5000	0
71	20250109	182100	72946325	5000	5000	5000	5000	0
72	20250109	182000	72946325	5000	5000	5000	5000	0
73	20250109	181900	72946325	5000	5000	5000	5000	0
74	20250109	181800	72946325	5000	5000	5000	5000	0
75	20250109	181700	72946325	5000	5000	5000	5000	0
76	20250109	181600	72946325	5000	5000	5000	5000	0
77	20250109	181500	72946325	5000	5000	5000	5000	0
78	20250109	181400	72946325	5000	5000	5000	5000	0
79	20250109	181300	72946325	5000	5000	5000	5000	0
80	20250109	181200	72946325	5000	5000	5000	5000	0
81	20250109	181100	72946325	5000	5000	5000	5000	0
82	20250109	181000	72946325	5000	5000	5000	5000	0
83	20250109	180900	72946325	5000	5000	5000	5000	0
84	20250109	180800	72946325	5000	5000	5000	5000	0
85	20250109	180700	72946325	5000	5000	5000	5000	0
86	20250109	180600	72946325	5000	5000	5000	5000	0
87	20250109	180500	72946325	5000	5000	5000	5000	0
88	20250109	180400	72946325	5000	5000	5000	5000	0
89	20250109	180300	72946325	5000	5000	5000	5000	0
90	20250109	180200	72946325	5000	5000	5000	5000	0
91	20250109	180100	72946325	5000	5000	5000	5000	0
92	20250109	180000	72946325	5000	5000	5000	5000	189
93	20250109	175900	72946325	5000	5000	5000	5000	0
94	20250109	175800	72946325	5000	5000	5000	5000	0
95	20250109	175700	72946325	5000	5000	5000	5000	0
96	20250109	175600	72946325	5000	5000	5000	5000	0
97	20250109	175500	72946325	5000	5000	5000	5000	0
98	20250109	175400	72946325	5000	5000	5000	5000	0
99	20250109	175300	72946325	5000	5000	5000	5000	0
100	20250109	175200	72946325	5000	5000	5000	5000	0
101	20250109	175100	72946325	5000	5000	5000	5000	0
102	20250109	175000	72946325	5000	5000	5000	5000	0
103	20250109	174900	72946325	5000	5000	5000	5000	0
104	20250109	174800	72946325	5000	5000	5000	5000	0
105	20250109	174700	72946325	5000	5000	5000	5000	0
106	20250109	174600	72946325	5000	5000	5000	5000	0
107	20250109	174500	72946325	5000	5000	5000	5000	0
108	20250109	174400	72946325	5000	5000	5000	5000	0
109	20250109	174300	72946325	5000	5000	5000	5000	0
110	20250109	174200	72946325	5000	5000	5000	5000	0
111	20250109	174100	72946325	5000	5000	5000	5000	0
112	20250109	174000	72946325	5000	5000	5000	5000	0
113	20250109	173900	72946325	5000	5000	5000	5000	0
114	20250109	173800	72946325	5000	5000	5000	5000	0
115	20250109	173700	72946325	5000	5000	5000	5000	0
116	20250109	173600	72946325	5000	5000	5000	5000	0
117	20250109	173500	72946325	5000	5000	5000	5000	0
118	20250109	173400	72946325	5000	5000	5000	5000	0
119	20250109	173300	72946325	5000	5000	5000	5000	0
120	20250109	173200	72946325	5000	5000	5000	5000	0
121	20250109	173100	72946325	5000	5000	5000	5000	0
122	20250109	173000	72946325	5000	5000	5000	5000	189
123	20250109	172900	72946325	5000	5000	5000	5000	0
124	20250109	172800	72946325	5000	5000	5000	5000	0
125	20250109	172700	72946325	5000	5000	5000	5000	0
126	20250109	172600	72946325	5000	5000	5000	5000	0
127	20250109	172500	72946325	5000	5000	5000	5000	0
128	20250109	172400	72946325	5000	5000	5000	5000	0
129	20250109	172300	72946325	5000	5000	5000	5000	0
130	20250109	172200	72946325	5000	5000	5000	5000	0
131	20250109	172100	72946325	5000	5000	5000	5000	0
132	20250109	172000	72946325	5000	5000	5000	5000	0
133	20250109	171900	72946325	5000	5000	5000	5000	0
134	20250109	171800	72946325	5000	5000	5000	5000	0
135	20250109	171700	72946325	5000	5000	5000	5000	0
136	20250109	171600	72946325	5000	5000	5000	5000	0
137	20250109	171500	72946325	5000	5000	5000	5000	0
138	20250109	171400	72946325	5000	5000	5000	5000	0
139	20250109	171300	72946325	5000	5000	5000	5000	0
140	20250109	171200	72946325	5000	5000	5000	5000	0
141	20250109	171100	72946325	5000	5000	5000	5000	0
142	20250109	171000	72946325	5000	5000	5000	5000	0
143	20250109	170900	72946325	5000	5000	5000	5000	0
144	20250109	170800	72946325	5000	5000	5000	5000	0
145	20250109	170700	72946325	5000	5000	5000	5000	0
146	20250109	170600	72946325	5000	5000	5000	5000	0
147	20250109	170500	72946325	5000	5000	5000	5000	0
148	20250109	170400	72946325	5000	5000	5000	5000	0
149	20250109	170300	72946325	5000	5000	5000	5000	0
150	20250109	170200	72946325	5000	5000	5000	5000	0
151	20250109	170100	72946325	5000	5000	5000	5000	0
152	20250109	170000	72946325	5000	5000	5000	5000	189
153	20250109	165900	72946325	5000	5000	5000	5000	0
154	20250109	165800	72946325	5000	5000	5000	5000	0
155	20250109	165700	72946325	5000	5000	5000	5000	0
156	20250109	165600	72946325	5000	5000	5000	5000	0
157	20250109	165500	72946325	5000	5000	5000	5000	0
158	20250109	165400	72946325	5000	5000	5000	5000	0
159	20250109	165300	72946325	5000	5000	5000	5000	0
160	20250109	165200	72946325	5000	5000	5000	5000	0
161	20250109	165100	72946325	5000	5000	5000	5000	0
162	20250109	165000	72946325	5000	5000	5000	5000	0
163	20250109	164900	72946325	5000	5000	5000	5000	0
164	20250109	164800	72946325	5000	5000	5000	5000	0
165	20250109	164700	72946325	5000	5000	5000	5000	0
166	20250109	164600	72946325	5000	5000	5000	5000	0
167	20250109	164500	72946325	5000	5000	5000	5000	0
168	20250109	164400	72946325	5000	5000	5000	5000	0
169	20250109	164300	72946325	5000	5000	5000	5000	0
170	20250109	164200	72946325	5000	5000	5000	5000	0
171	20250109	164100	72946325	5000	5000	5000	5000	0
172	20250109	164000	72946325	5000	5000	5000	5000	0
173	20250109	163900	72946325	5000	5000	5000	5000	0
174	20250109	163800	72946325	5000	5000	5000	5000	0
175	20250109	163700	72946325	5000	5000	5000	5000	0
176	20250109	163600	72946325	5000	5000	5000	5000	0
177	20250109	163500	72946325	5000	5000	5000	5000	0
178	20250109	163400	72946325	5000	5000	5000	5000	0
179	20250109	163300	72946325	5000	5000	5000	5000	0
180	20250109	163200	72946325	5000	5000	5000	5000	0
181	20250109	163100	72946325	5000	5000	5000	5000	0
182	20250109	163000	72946325	5000	5000	5000	5000	189
183	20250109	162900	72946325	5000	5000	5000	5000	0
184	20250109	162800	72946325	5000	5000	5000	5000	0
185	20250109	162700	72946325	5000	5000	5000	5000	0
186	20250109	162600	72946325	5000	5000	5000	5000	0
187	20250109	162500	72946325	5000	5000	5000	5000	0
188	20250109	162400	72946325	5000	5000	5000	5000	0
189	20250109	162300	72946325	5000	5000	5000	5000	0
190	20250109	162200	72946325	5000	5000	5000	5000	0
191	20250109	162100	72946325	5000	5000	5000	5000	0
192	20250109	162000	72946325	5000	5000	5000	5000	0
193	20250109	161900	72946325	5000	5000	5000	5000	0
194	20250109	161800	72946325	5000	5000	5000	5000	0
195	20250109	161700	72946325	5000	5000	5000	5000	0
196	20250109	161600	72946325	5000	5000	5000	5000	0
197	20250109	161500	72946325	5000	5000	5000	5000	0
198	20250109	161400	72946325	5000	5000	5000	5000	0
199	20250109	161300	72946325	5000	5000	5000	5000	0
200	20250109	161200	72946325	5000	5000	5000	5000	0
201	20250109	161100	72946325	5000	5000	5000	5000	0
202	20250109	161000	72946325	5000	5000	5000	5000	0
203	20250109	160900	72946325	5000	5000	5000	5000	0
204	20250109	160800	72946325	5000	5000	5000	5000	0
205	20250109	160700	72946325	5000	5000	5000	5000	0
206	20250109	160600	72946325	5000	5000	5000	5000	0
207	20250109	160500	72946325	5000	5000	5000	5000	0
208	20250109	160400	72946325	5000	5000	5000	5000	0
209	20250109	160300	72946325	5000	5000	5000	5000	0
210	20250109	160200	72946325	5000	5000	5000	5000	0
211	20250109	160100	72946325	5000	5000	5000	5000	0
212	20250109	160000	72946325	5000	5000	5000	5000	189
213	20250109	155900	72946325	5000	5000	5000	5000	0
214	20250109	155800	72946325	5000	5000	5000	5000	0
215	20250109	155700	72946325	5000	5000	5000	5000	0
216	20250109	155600	72946325	5000	5000	5000	5000	0
217	20250109	155500	72946325	5000	5000	5000	5000	0
218	20250109	155400	72946325	5000	5000	5000	5000	0
219	20250109	155300	72946325	5000	5000	5000	5000	0
220	20250109	155200	72946325	5000	5000	5000	5000	0
221	20250109	155100	72946325	5000	5000	5000	5000	0
222	20250109	155000	72946325	5000	5000	5000	5000	0
223	20250109	154900	72946325	5000	5000	5000	5000	0
224	20250109	154800	72946325	5000	5000	5000	5000	0
225	20250109	154700	72946325	5000	5000	5000	5000	0
226	20250109	154600	72946325	5000	5000	5000	5000	0
227	20250109	154500	72946325	5000	5000	5000	5000	0
228	20250109	154400	72946325	5000	5000	5000	5000	0
229	20250109	154300	72946325	5000	5000	5000	5000	0
230	20250109	154200	72946325	5000	5000	5000	5000	0
231	20250109	154100	72946325	5000	5000	5000	5000	0
232	20250109	154000	72946325	5000	5000	5000	5000	0
233	20250109	153900	72946325	5000	5000	5000	5000	0
234	20250109	153800	72946325	5000	5000	5000	5000	0
235	20250109	153700	72946325	5000	5000	5000	5000	0
236	20250109	153600	72946325	5000	5000	5000	5000	0
237	20250109	153500	72946325	5000	5000	5000	5000	0
238	20250109	153400	72946325	5000	5000	5000	5000	0
239	20250109	153300	72946325	5000	5000	5000	5000	0
240	20250109	153200	72946325	5000	5000	5000	5000	0
241	20250109	153100	72946325	5000	5000	5000	5000	0
242	20250109	153000	72946325	5000	5000	5000	5000	378
243	20250109	152900	72001325	4990	4990	4990	4990	0
244	20250109	152800	72001325	4990	4990	4990	4990	0
245	20250109	152700	72001325	4990	4990	4990	4990	0
246	20250109	152600	72001325	4990	4990	4990	4990	0
247	20250109	152500	72001325	4990	4990	4990	4990	0
248	20250109	152400	72001325	4990	4990	4990	4990	0
249	20250109	152300	72001325	4990	4990	4990	4990	0
250	20250109	152200	72001325	4990	4990	4990	4990	0
251	20250109	152100	72001325	4990	4990	4990	4990	0
252	20250109	152000	72001325	4990	4990	4990	4990	0
253	20250109	151900	72001325	4990	4990	4990	4990	0
254	20250109	151800	72001325	4990	4990	4990	4990	0
255	20250109	151700	72001325	4990	4990	4990	4990	0
256	20250109	151600	72001325	4990	4990	4990	4990	0
257	20250109	151500	72001325	4990	4990	4990	4990	0
258	20250109	151400	72001325	4990	4990	4990	4990	0
259	20250109	151300	72001325	4990	4990	4990	4990	0
260	20250109	151200	72001325	4990	4990	4990	4990	0
261	20250109	151100	72001325	4990	4990	4990	4990	0
262	20250109	151000	72001325	4990	4990	4990	4990	1
263	20250109	150900	71996335	4980	4980	4980	4980	1
264	20250109	150800	71991355	4990	4990	4990	4990	0
265	20250109	150700	71991355	4990	4990	4990	4990	0
266	20250109	150600	71991355	4990	4990	4990	4990	0
267	20250109	150500	71991355	4990	4990	4990	4990	1
268	20250109	150400	71986365	4975	4990	4990	4975	598
269	20250109	150300	69010655	5000	5000	5000	5000	0
270	20250109	150200	69010655	5000	5000	5000	5000	1
271	20250109	150100	69005655	4995	4995	4995	4995	0
272	20250109	150000	69005655	4995	5000	5000	4995	2
273	20250109	145900	68995660	4995	5000	5000	4995	21
274	20250109	145800	68890665	4980	4985	4985	4980	500
275	20250109	145700	66400015	4985	4985	4985	4985	10
276	20250109	145600	66350165	4985	4985	4985	4985	1
277	20250109	145500	66345180	5000	5000	5000	5000	0
278	20250109	145400	66345180	5000	5000	5000	5000	0
279	20250109	145300	66345180	5000	5000	5000	5000	0
280	20250109	145200	66345180	5000	5000	5000	5000	0
281	20250109	145100	66345180	5000	5000	5000	5000	30
282	20250109	145000	66195180	5030	5030	5030	5030	0
283	20250109	144900	66195180	5030	5030	5030	5030	0
284	20250109	144800	66195180	5030	5030	5030	5030	0
285	20250109	144700	66195180	5030	5030	5030	5030	0
286	20250109	144600	66195180	5030	5030	5030	5030	0
287	20250109	144500	66195180	5030	5030	5030	5030	0
288	20250109	144400	66195180	5030	5030	5030	5030	0
289	20250109	144300	66195180	5030	5030	5030	5030	0
290	20250109	144200	66195180	5030	5030	5030	5030	0
291	20250109	144100	66195180	5030	5030	5030	5030	1
292	20250109	144000	66190150	4990	4990	4990	4990	0
293	20250109	143900	66190150	4990	4990	4990	4990	0
294	20250109	143800	66190150	4990	4990	4990	4990	0
295	20250109	143700	66190150	4990	4990	4990	4990	200
296	20250109	143600	65192150	4985	4985	4985	4985	0
297	20250109	143500	65192150	4985	4985	4985	4985	0
298	20250109	143400	65192150	4985	4985	4985	4985	0
299	20250109	143300	65192150	4985	4985	4985	4985	0
300	20250109	143200	65192150	4985	4985	4985	4985	0
301	20250109	143100	65192150	4985	4985	4985	4985	0
302	20250109	143000	65192150	4985	4985	4985	4985	0
303	20250109	142900	65192150	4985	4985	4985	4985	0
304	20250109	142800	65192150	4985	4990	4990	4985	541
305	20250109	142700	62495235	4995	4995	4995	4995	0
306	20250109	142600	62495235	4995	4995	4995	4995	0
307	20250109	142500	62495235	4995	4995	4995	4995	0
308	20250109	142400	62495235	4995	4995	4995	4995	0
309	20250109	142300	62495235	4995	4995	4995	4995	0
310	20250109	142200	62495235	4995	4995	4995	4995	0
311	20250109	142100	62495235	4995	4995	4995	4995	0
312	20250109	142000	62495235	4995	4995	4995	4995	34
313	20250109	141900	62325405	5000	5000	5000	5000	0
314	20250109	141800	62325405	5000	5000	5000	5000	0
315	20250109	141700	62325405	5000	5000	5000	5000	0
316	20250109	141600	62325405	5000	5000	5000	5000	0
317	20250109	141500	62325405	5000	5000	5000	5000	0
318	20250109	141400	62325405	5000	5000	5000	5000	160
319	20250109	141300	61525405	5040	5040	5040	5040	0
320	20250109	141200	61525405	5040	5040	5040	5040	0
321	20250109	141100	61525405	5040	5040	5040	5040	0
322	20250109	141000	61525405	5040	5040	5040	5040	0
323	20250109	140900	61525405	5040	5040	5040	5040	0
324	20250109	140800	61525405	5040	5040	5040	5040	0
325	20250109	140700	61525405	5040	5040	5040	5040	0
326	20250109	140600	61525405	5040	5040	5040	5040	0
327	20250109	140500	61525405	5040	5040	5040	5040	1
328	20250109	140400	61520365	5010	5010	5010	5010	0
329	20250109	140300	61520365	5010	5000	5010	5000	35
330	20250109	140200	61345195	5010	5010	5010	5010	104
331	20250109	140100	60824155	5020	5020	5020	5020	0
332	20250109	140000	60824155	5020	5020	5020	5020	0
333	20250109	135900	60824155	5020	5020	5020	5020	0
334	20250109	135800	60824155	5020	5020	5020	5020	12
335	20250109	135700	60763915	5030	5030	5030	5030	0
336	20250109	135600	60763915	5030	5030	5030	5030	0
337	20250109	135500	60763915	5030	5030	5030	5030	11
338	20250109	135400	60708585	5050	5050	5050	5050	0
339	20250109	135300	60708585	5050	5050	5050	5050	1
340	20250109	135200	60703535	5020	5020	5020	5020	0
341	20250109	135100	60703535	5020	5040	5040	5020	30
342	20250109	135000	60552625	5040	5040	5040	5040	1
343	20250109	134900	60547585	5040	5000	5040	5000	1643
344	20250109	134800	52304245	4990	4990	4990	4990	0
345	20250109	134700	52304245	4990	4995	4995	4990	117
346	20250109	134600	51720070	4995	4995	4995	4995	2
347	20250109	134500	51710080	4990	4995	4995	4990	4
348	20250109	134400	51690105	4995	4995	4995	4995	0
349	20250109	134300	51690105	4995	4995	4995	4995	0
350	20250109	134200	51690105	4995	4995	4995	4995	0
351	20250109	134100	51690105	4995	4995	4995	4995	0
352	20250109	134000	51690105	4995	4995	4995	4995	0
353	20250109	133900	51690105	4995	4995	4995	4995	0
354	20250109	133800	51690105	4995	4995	4995	4995	0
355	20250109	133700	51690105	4995	4995	4995	4995	0
356	20250109	133600	51690105	4995	4995	4995	4995	0
357	20250109	133500	51690105	4995	4995	4995	4995	0
358	20250109	133400	51690105	4995	4995	4995	4995	0
359	20250109	133300	51690105	4995	4995	4995	4995	6
360	20250109	133200	51660135	4995	4995	4995	4995	0
361	20250109	133100	51660135	4995	4995	4995	4995	0
362	20250109	133000	51660135	4995	4995	4995	4995	0
363	20250109	132900	51660135	4995	4995	4995	4995	0
364	20250109	132800	51660135	4995	4995	4995	4995	0
365	20250109	132700	51660135	4995	4995	4995	4995	0
366	20250109	132600	51660135	4995	4995	4995	4995	0
367	20250109	132500	51660135	4995	4995	4995	4995	0
368	20250109	132400	51660135	4995	4995	4995	4995	15
369	20250109	132300	51585210	4985	4985	4985	4985	0
370	20250109	132200	51585210	4985	4985	4985	4985	0
371	20250109	132100	51585210	4985	4985	4985	4985	0
372	20250109	132000	51585210	4985	4985	4985	4985	0
373	20250109	131900	51585210	4985	4985	4985	4985	0
374	20250109	131800	51585210	4985	4985	4985	4985	0
375	20250109	131700	51585210	4985	4985	4985	4985	2
376	20250109	131600	51575240	5000	5000	5000	5000	0
377	20250109	131500	51575240	5000	5000	5000	5000	105
378	20250109	131400	51050240	5000	5000	5000	5000	0
379	20250109	131300	51050240	5000	5000	5000	5000	0
380	20250109	131200	51050240	5000	5000	5000	5000	0
381	20250109	131100	51050240	5000	5000	5000	5000	0
382	20250109	131000	51050240	5000	5000	5000	5000	1
383	20250109	130900	51045240	4995	4995	4995	4995	0
384	20250109	130800	51045240	4995	4995	4995	4995	357
385	20250109	130700	49262025	4990	4990	4990	4990	0
386	20250109	130600	49262025	4990	4990	4990	4990	78
387	20250109	130500	48872805	4990	4990	4990	4990	0
388	20250109	130400	48872805	4990	4990	4990	4990	0
389	20250109	130300	48872805	4990	4990	4990	4990	3
390	20250109	130200	48857835	4985	4985	4985	4985	0
391	20250109	130100	48857835	4985	4985	4985	4985	0
392	20250109	130000	48857835	4985	4985	4985	4985	0
393	20250109	125900	48857835	4985	4985	4985	4985	0
394	20250109	125800	48857835	4985	4985	4985	4985	0
395	20250109	125700	48857835	4985	4985	4985	4985	0
396	20250109	125600	48857835	4985	4985	4985	4985	0
397	20250109	125500	48857835	4985	4985	4985	4985	4
398	20250109	125400	48837895	4990	4990	4990	4990	0
399	20250109	125300	48837895	4990	4990	4990	4990	0
400	20250109	125200	48837895	4990	4990	4990	4990	0
401	20250109	125100	48837895	4990	4990	4990	4990	1
402	20250109	125000	48832905	4990	4990	4990	4990	0
403	20250109	124900	48832905	4990	5000	5000	4990	2
404	20250109	124800	48822915	4990	5000	5000	4990	2
405	20250109	124700	48812925	4995	4995	4995	4995	0
406	20250109	124600	48812925	4995	4995	4995	4995	1
407	20250109	124500	48807930	5000	5000	5000	5000	0
408	20250109	124400	48807930	5000	5000	5000	5000	1
409	20250109	124300	48802930	5000	5000	5000	5000	0
410	20250109	124200	48802930	5000	5000	5000	5000	0
411	20250109	124100	48802930	5000	5000	5000	5000	0
412	20250109	124000	48802930	5000	5000	5000	5000	0
413	20250109	123900	48802930	5000	4995	5000	4995	61
414	20250109	123800	48497950	4995	4995	4995	4995	0
415	20250109	123700	48497950	4995	4995	4995	4995	0
416	20250109	123600	48497950	4995	4995	4995	4995	0
417	20250109	123500	48497950	4995	4995	4995	4995	70
418	20250109	123400	48148300	4985	4985	4985	4985	0
419	20250109	123300	48148300	4985	4985	4985	4985	1
420	20250109	123200	48143315	4995	4995	4995	4995	0
421	20250109	123100	48143315	4995	4995	4995	4995	0
422	20250109	123000	48143315	4995	4985	4995	4985	101
423	20250109	122900	47639820	4985	4985	4985	4985	0
424	20250109	122800	47639820	4985	4985	4985	4985	0
425	20250109	122700	47639820	4985	4985	4985	4985	2
426	20250109	122600	47629850	5000	5000	5000	5000	0
427	20250109	122500	47629850	5000	5000	5000	5000	0
428	20250109	122400	47629850	5000	5000	5000	5000	0
429	20250109	122300	47629850	5000	5000	5000	5000	10
430	20250109	122200	47579850	4995	4995	4995	4995	0
431	20250109	122100	47579850	4995	4995	4995	4995	100
432	20250109	122000	47080350	4995	4995	4995	4995	0
433	20250109	121900	47080350	4995	4995	4995	4995	0
434	20250109	121800	47080350	4995	4995	4995	4995	0
435	20250109	121700	47080350	4995	4995	4995	4995	0
436	20250109	121600	47080350	4995	4995	4995	4995	0
437	20250109	121500	47080350	4995	4990	4995	4985	101
438	20250109	121400	46576845	4995	4995	4995	4995	0
439	20250109	121300	46576845	4995	4995	4995	4995	0
440	20250109	121200	46576845	4995	4985	4995	4985	2
441	20250109	121100	46566865	4995	4995	4995	4995	0
442	20250109	121000	46566865	4995	4995	4995	4995	0
443	20250109	120900	46566865	4995	4995	4995	4995	0
444	20250109	120800	46566865	4995	4995	4995	4995	76
445	20250109	120700	46187245	4995	4995	4995	4995	1
446	20250109	120600	46182250	4980	4995	4995	4980	130
447	20250109	120500	45533055	4995	4995	4995	4995	0
448	20250109	120400	45533055	4995	4995	4995	4995	0
449	20250109	120300	45533055	4995	4995	4995	4995	0
450	20250109	120200	45533055	4995	4995	4995	4995	0
451	20250109	120100	45533055	4995	4995	4995	4995	0
452	20250109	120000	45533055	4995	4995	4995	4995	0
453	20250109	115900	45533055	4995	4995	4995	4995	0
454	20250109	115800	45533055	4995	4995	4995	4995	1
455	20250109	115700	45528060	4990	4990	4990	4990	0
456	20250109	115600	45528060	4990	4990	4990	4990	100
457	20250109	115500	45029060	4990	4990	4990	4990	0
458	20250109	115400	45029060	4990	4990	4990	4990	0
459	20250109	115300	45029060	4990	4990	4990	4990	0
460	20250109	115200	45029060	4990	4990	4990	4990	0
461	20250109	115100	45029060	4990	4990	4990	4990	0
462	20250109	115000	45029060	4990	4990	4990	4990	0
463	20250109	114900	45029060	4990	4990	4990	4990	0
464	20250109	114800	45029060	4990	4990	4990	4990	54
465	20250109	114700	44759600	4990	4990	4990	4990	0
466	20250109	114600	44759600	4990	4990	4990	4990	0
467	20250109	114500	44759600	4990	4990	4990	4990	0
468	20250109	114400	44759600	4990	4990	4990	4990	0
469	20250109	114300	44759600	4990	4990	4990	4990	0
470	20250109	114200	44759600	4990	4990	4990	4990	0
471	20250109	114100	44759600	4990	4990	4990	4990	2
472	20250109	114000	44749620	4990	4990	4990	4990	0
473	20250109	113900	44749620	4990	4990	4990	4990	0
474	20250109	113800	44749620	4990	4990	4990	4990	0
475	20250109	113700	44749620	4990	4990	4990	4990	0
476	20250109	113600	44749620	4990	4990	4990	4990	0
477	20250109	113500	44749620	4990	4990	4990	4990	0
478	20250109	113400	44749620	4990	4990	4990	4990	0
479	20250109	113300	44749620	4990	4990	4990	4990	0
480	20250109	113200	44749620	4990	4990	4990	4990	0
481	20250109	113100	44749620	4990	4990	4990	4990	0
482	20250109	113000	44749620	4990	4990	4990	4990	0
483	20250109	112900	44749620	4990	4990	4990	4990	0
484	20250109	112800	44749620	4990	4990	4990	4990	0
485	20250109	112700	44749620	4990	4990	4990	4990	1
486	20250109	112600	44744630	4990	4990	4990	4990	0
487	20250109	112500	44744630	4990	4990	4990	4990	0
488	20250109	112400	44744630	4990	4990	4990	4990	0
489	20250109	112300	44744630	4990	4990	4990	4990	0
490	20250109	112200	44744630	4990	4990	4990	4990	0
491	20250109	112100	44744630	4990	4990	4990	4990	0
492	20250109	112000	44744630	4990	4990	4990	4990	0
493	20250109	111900	44744630	4990	4990	4990	4990	0
494	20250109	111800	44744630	4990	4990	4990	4990	0
495	20250109	111700	44744630	4990	4990	4990	4990	0
496	20250109	111600	44744630	4990	4990	4990	4990	0
497	20250109	111500	44744630	4990	4990	4990	4990	0
498	20250109	111400	44744630	4990	4990	4990	4990	1
499	20250109	111300	44739640	4980	4980	4980	4980	0
500	20250109	111200	44739640	4980	4980	4980	4980	0
501	20250109	111100	44739640	4980	4980	4980	4980	0
502	20250109	111000	44739640	4980	4980	4980	4980	0
503	20250109	110900	44739640	4980	5000	5000	4980	1082
504	20250109	110800	39344200	5000	5000	5000	5000	0
505	20250109	110700	39344200	5000	5000	5000	5000	39
506	20250109	110600	39149200	5000	5000	5000	5000	0
507	20250109	110500	39149200	5000	5000	5000	5000	0
508	20250109	110400	39149200	5000	5000	5000	5000	100
509	20250109	110300	38649200	5010	5010	5010	5010	0
510	20250109	110200	38649200	5010	5010	5010	5010	0
511	20250109	110100	38649200	5010	5010	5010	5010	1
512	20250109	110000	38644190	5000	5000	5000	5000	0
513	20250109	105900	38644190	5000	5000	5000	5000	4
514	20250109	105800	38624190	5000	5000	5000	5000	0
515	20250109	105700	38624190	5000	5000	5000	5000	0
516	20250109	105600	38624190	5000	5000	5000	5000	5
517	20250109	105500	38599190	5010	5010	5010	5010	0
518	20250109	105400	38599190	5010	5010	5010	5010	0
519	20250109	105300	38599190	5010	5010	5010	5010	0
520	20250109	105200	38599190	5010	5010	5010	5010	0
521	20250109	105100	38599190	5010	5010	5010	5010	0
522	20250109	105000	38599190	5010	5010	5010	5010	0
523	20250109	104900	38599190	5010	5010	5010	5010	0
524	20250109	104800	38599190	5010	5010	5010	5010	0
525	20250109	104700	38599190	5010	5010	5010	5010	0
526	20250109	104600	38599190	5010	5010	5010	5010	0
527	20250109	104500	38599190	5010	5010	5010	5010	0
528	20250109	104400	38599190	5010	5010	5010	5010	0
529	20250109	104300	38599190	5010	5010	5010	5010	0
530	20250109	104200	38599190	5010	5010	5010	5010	2
531	20250109	104100	38589170	5010	5010	5010	5010	0
532	20250109	104000	38589170	5010	5010	5010	5010	0
533	20250109	103900	38589170	5010	5010	5010	5010	0
534	20250109	103800	38589170	5010	5010	5010	5010	0
535	20250109	103700	38589170	5010	5010	5010	5010	0
536	20250109	103600	38589170	5010	5010	5010	5010	0
537	20250109	103500	38589170	5010	5010	5010	5010	0
538	20250109	103400	38589170	5010	5010	5010	5010	1
539	20250109	103300	38584160	5010	5010	5010	5010	0
540	20250109	103200	38584160	5010	5010	5010	5010	0
541	20250109	103100	38584160	5010	5010	5010	5010	0
542	20250109	103000	38584160	5010	5010	5010	5010	0
543	20250109	102900	38584160	5010	5010	5010	5010	0
544	20250109	102800	38584160	5010	5010	5010	5010	0
545	20250109	102700	38584160	5010	5010	5010	5010	0
546	20250109	102600	38584160	5010	5010	5010	5010	0
547	20250109	102500	38584160	5010	5010	5010	5010	0
548	20250109	102400	38584160	5010	5010	5010	5010	0
549	20250109	102300	38584160	5010	5010	5010	5010	8
550	20250109	102200	38544080	5010	5010	5010	5010	0
551	20250109	102100	38544080	5010	5010	5010	5010	0
552	20250109	102000	38544080	5010	5010	5010	5010	0
553	20250109	101900	38544080	5010	5010	5010	5010	0
554	20250109	101800	38544080	5010	5010	5010	5010	0
555	20250109	101700	38544080	5010	5010	5010	5010	0
556	20250109	101600	38544080	5010	5010	5010	5010	1
557	20250109	101500	38539070	4990	5000	5000	4990	50
558	20250109	101400	38289545	5010	5010	5010	5010	0
559	20250109	101300	38289545	5010	5010	5010	5010	2
560	20250109	101200	38279525	4980	4985	4985	4980	141
561	20250109	101100	37577040	4990	4990	4990	4990	359
562	20250109	101000	35785630	4990	4990	4990	4990	30
563	20250109	100900	35635930	4990	4990	4990	4990	0
564	20250109	100800	35635930	4990	5000	5000	4990	21
565	20250109	100700	35531105	5010	5010	5010	5010	0
566	20250109	100600	35531105	5010	5010	5010	5010	0
567	20250109	100500	35531105	5010	5010	5010	5010	0
568	20250109	100400	35531105	5010	5010	5010	5010	40
569	20250109	100300	35330705	5010	5010	5010	5010	1
570	20250109	100200	35325695	5010	5010	5010	5010	0
571	20250109	100100	35325695	5010	5010	5010	5010	0
572	20250109	100000	35325695	5010	5010	5010	5010	5
573	20250109	095900	35300645	5010	5010	5010	5010	0
574	20250109	095800	35300645	5010	5010	5010	5010	0
575	20250109	095700	35300645	5010	5010	5010	5010	21
576	20250109	095600	35195435	5010	5010	5010	5010	3
577	20250109	095500	35180405	4985	5000	5000	4985	201
578	20250109	095400	34176905	4990	4990	4990	4990	522
579	20250109	095300	31572125	4990	4990	4990	4990	0
580	20250109	095200	31572125	4990	4990	4990	4990	0
581	20250109	095100	31572125	4990	4990	4990	4990	0
582	20250109	095000	31572125	4990	4990	4990	4990	1
583	20250109	094900	31567135	4975	4985	4985	4975	401
584	20250109	094800	29571700	4990	4990	4990	4990	0
585	20250109	094700	29571700	4990	4990	4990	4990	0
586	20250109	094600	29571700	4990	4990	4990	4990	0
587	20250109	094500	29571700	4990	4990	4990	4990	1
588	20250109	094400	29566710	4985	4985	4985	4985	1
589	20250109	094300	29561725	4985	4985	4985	4985	0
590	20250109	094200	29561725	4985	4985	4985	4985	0
591	20250109	094100	29561725	4985	4985	4985	4985	0
592	20250109	094000	29561725	4985	4985	4985	4985	0
593	20250109	093900	29561725	4985	4985	4985	4985	2
594	20250109	093800	29551755	4980	4980	4980	4980	70
595	20250109	093700	29203155	4980	4980	4980	4980	198
596	20250109	093600	28217115	4985	4990	4990	4980	11
597	20250109	093500	28162300	4995	4995	4995	4995	20
598	20250109	093400	28062400	5000	5000	5000	5000	0
599	20250109	093300	28062400	5000	5000	5000	5000	1
600	20250109	093200	28057400	4990	4990	4990	4990	0
601	20250109	093100	28057400	4990	4990	4990	4990	181
602	20250109	093000	27154210	5000	5000	5000	5000	0
603	20250109	092900	27154210	5000	5000	5000	5000	7
604	20250109	092800	27119210	5000	5000	5000	5000	311
605	20250109	092700	25564210	5010	5010	5010	5010	0
606	20250109	092600	25564210	5010	5010	5010	5010	0
607	20250109	092500	25564210	5010	5010	5010	5000	3
608	20250109	092400	25549190	5000	5000	5000	5000	74
609	20250109	092300	25179190	5000	5010	5010	5000	48
610	20250109	092200	24939040	5000	5000	5000	5000	1
611	20250109	092100	24934040	5000	5000	5000	5000	197
612	20250109	092000	23949040	5010	5010	5010	5010	0
613	20250109	091900	23949040	5010	5010	5010	5010	202
614	20250109	091800	22937020	5020	5020	5020	5020	0
615	20250109	091700	22937020	5020	5030	5030	5020	16
616	20250109	091600	22856600	5040	5040	5040	5040	0
617	20250109	091500	22856600	5040	5040	5040	5040	0
618	20250109	091400	22856600	5040	5040	5040	5040	50
619	20250109	091300	22604600	5050	5050	5050	5050	0
620	20250109	091200	22604600	5050	5050	5050	5050	1
621	20250109	091100	22599550	5000	5050	5050	5000	2843
622	20250109	091000	8356790	5050	5050	5050	5050	240
623	20250109	090900	7144790	5060	5060	5060	5060	204
624	20250109	090800	6112550	5060	5060	5060	5060	125
625	20250109	090700	5480050	5060	5070	5070	5060	45
626	20250109	090600	5252240	5070	5090	5090	5070	121
627	20250109	090500	4637840	5090	5090	5090	5090	0
628	20250109	090400	4637840	5090	5090	5090	5090	118
629	20250109	090300	4037220	5090	5070	5090	5070	71
630	20250109	090200	3676250	5090	5080	5090	5080	100
631	20250109	090100	3167800	5090	5090	5090	5090	0
632	20250109	090000	3167800	5090	5110	5110	5090	620