KissMeData/054620/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193800	50013000	4995	4995	4995	4995	11
3	20250115	193700	50013000	4995	4995	4995	4995	0
4	20250115	193600	50013000	4995	4995	4995	4995	0
5	20250115	193500	50013000	4995	4995	4995	4995	0
6	20250115	193400	50013000	4995	4995	4995	4995	0
7	20250115	193300	50013000	4995	4995	4995	4995	0
8	20250115	193200	50013000	4995	4995	4995	4995	0
9	20250115	193100	50013000	4995	4995	4995	4995	0
10	20250115	193000	50013000	4995	4995	4995	4995	0
11	20250115	192900	50013000	4995	4995	4995	4995	0
12	20250115	192800	50013000	4995	4995	4995	4995	0
13	20250115	192700	50013000	4995	4995	4995	4995	0
14	20250115	192600	50013000	4995	4995	4995	4995	0
15	20250115	192500	50013000	4995	4995	4995	4995	0
16	20250115	192400	50013000	4995	4995	4995	4995	0
17	20250115	192300	50013000	4995	4995	4995	4995	0
18	20250115	192200	50013000	4995	4995	4995	4995	0
19	20250115	192100	50013000	4995	4995	4995	4995	0
20	20250115	192000	50013000	4995	4995	4995	4995	0
21	20250115	191900	50013000	4995	4995	4995	4995	0
22	20250115	191800	50013000	4995	4995	4995	4995	0
23	20250115	191700	50013000	4995	4995	4995	4995	0
24	20250115	191600	50013000	4995	4995	4995	4995	0
25	20250115	191500	50013000	4995	4995	4995	4995	0
26	20250115	191400	50013000	4995	4995	4995	4995	0
27	20250115	191300	50013000	4995	4995	4995	4995	0
28	20250115	191200	50013000	4995	4995	4995	4995	0
29	20250115	191100	50013000	4995	4995	4995	4995	0
30	20250115	191000	50013000	4995	4995	4995	4995	0
31	20250115	190900	50013000	4995	4995	4995	4995	0
32	20250115	190800	50013000	4995	4995	4995	4995	11
33	20250115	190700	50013000	4995	4995	4995	4995	0
34	20250115	190600	50013000	4995	4995	4995	4995	0
35	20250115	190500	50013000	4995	4995	4995	4995	0
36	20250115	190400	50013000	4995	4995	4995	4995	0
37	20250115	190300	50013000	4995	4995	4995	4995	0
38	20250115	190200	50013000	4995	4995	4995	4995	0
39	20250115	190100	50013000	4995	4995	4995	4995	0
40	20250115	190000	50013000	4995	4995	4995	4995	0
41	20250115	185900	50013000	4995	4995	4995	4995	0
42	20250115	185800	50013000	4995	4995	4995	4995	0
43	20250115	185700	50013000	4995	4995	4995	4995	0
44	20250115	185600	50013000	4995	4995	4995	4995	0
45	20250115	185500	50013000	4995	4995	4995	4995	0
46	20250115	185400	50013000	4995	4995	4995	4995	0
47	20250115	185300	50013000	4995	4995	4995	4995	0
48	20250115	185200	50013000	4995	4995	4995	4995	0
49	20250115	185100	50013000	4995	4995	4995	4995	0
50	20250115	185000	50013000	4995	4995	4995	4995	0
51	20250115	184900	50013000	4995	4995	4995	4995	0
52	20250115	184800	50013000	4995	4995	4995	4995	0
53	20250115	184700	50013000	4995	4995	4995	4995	0
54	20250115	184600	50013000	4995	4995	4995	4995	0
55	20250115	184500	50013000	4995	4995	4995	4995	0
56	20250115	184400	50013000	4995	4995	4995	4995	0
57	20250115	184300	50013000	4995	4995	4995	4995	0
58	20250115	184200	50013000	4995	4995	4995	4995	0
59	20250115	184100	50013000	4995	4995	4995	4995	0
60	20250115	184000	50013000	4995	4995	4995	4995	0
61	20250115	183900	50013000	4995	4995	4995	4995	0
62	20250115	183800	50013000	4995	4995	4995	4995	11
63	20250115	183700	50013000	4995	4995	4995	4995	0
64	20250115	183600	50013000	4995	4995	4995	4995	0
65	20250115	183500	50013000	4995	4995	4995	4995	0
66	20250115	183400	50013000	4995	4995	4995	4995	0
67	20250115	183300	50013000	4995	4995	4995	4995	0
68	20250115	183200	50013000	4995	4995	4995	4995	0
69	20250115	183100	50013000	4995	4995	4995	4995	0
70	20250115	183000	50013000	4995	4995	4995	4995	0
71	20250115	182900	50013000	4995	4995	4995	4995	0
72	20250115	182800	50013000	4995	4995	4995	4995	0
73	20250115	182700	50013000	4995	4995	4995	4995	0
74	20250115	182600	50013000	4995	4995	4995	4995	0
75	20250115	182500	50013000	4995	4995	4995	4995	0
76	20250115	182400	50013000	4995	4995	4995	4995	0
77	20250115	182300	50013000	4995	4995	4995	4995	0
78	20250115	182200	50013000	4995	4995	4995	4995	0
79	20250115	182100	50013000	4995	4995	4995	4995	0
80	20250115	182000	50013000	4995	4995	4995	4995	0
81	20250115	181900	50013000	4995	4995	4995	4995	0
82	20250115	181800	50013000	4995	4995	4995	4995	0
83	20250115	181700	50013000	4995	4995	4995	4995	0
84	20250115	181600	50013000	4995	4995	4995	4995	0
85	20250115	181500	50013000	4995	4995	4995	4995	0
86	20250115	181400	50013000	4995	4995	4995	4995	0
87	20250115	181300	50013000	4995	4995	4995	4995	0
88	20250115	181200	50013000	4995	4995	4995	4995	0
89	20250115	181100	50013000	4995	4995	4995	4995	0
90	20250115	181000	50013000	4995	4995	4995	4995	0
91	20250115	180900	50013000	4995	4995	4995	4995	0
92	20250115	180800	50013000	4995	4995	4995	4995	11
93	20250115	180700	50013000	4995	4995	4995	4995	0
94	20250115	180600	50013000	4995	4995	4995	4995	0
95	20250115	180500	50013000	4995	4995	4995	4995	0
96	20250115	180400	50013000	4995	4995	4995	4995	0
97	20250115	180300	50013000	4995	4995	4995	4995	0
98	20250115	180200	50013000	4995	4995	4995	4995	0
99	20250115	180100	50013000	4995	4995	4995	4995	0
100	20250115	180000	50013000	4995	4995	4995	4995	0
101	20250115	175900	50013000	4995	4995	4995	4995	0
102	20250115	175800	50013000	4995	4995	4995	4995	0
103	20250115	175700	50013000	4995	4995	4995	4995	0
104	20250115	175600	50013000	4995	4995	4995	4995	0
105	20250115	175500	50013000	4995	4995	4995	4995	0
106	20250115	175400	50013000	4995	4995	4995	4995	0
107	20250115	175300	50013000	4995	4995	4995	4995	0
108	20250115	175200	50013000	4995	4995	4995	4995	0
109	20250115	175100	50013000	4995	4995	4995	4995	0
110	20250115	175000	50013000	4995	4995	4995	4995	0
111	20250115	174900	50013000	4995	4995	4995	4995	0
112	20250115	174800	50013000	4995	4995	4995	4995	0
113	20250115	174700	50013000	4995	4995	4995	4995	0
114	20250115	174600	50013000	4995	4995	4995	4995	0
115	20250115	174500	50013000	4995	4995	4995	4995	0
116	20250115	174400	50013000	4995	4995	4995	4995	0
117	20250115	174300	50013000	4995	4995	4995	4995	0
118	20250115	174200	50013000	4995	4995	4995	4995	0
119	20250115	174100	50013000	4995	4995	4995	4995	0
120	20250115	174000	50013000	4995	4995	4995	4995	0
121	20250115	173900	50013000	4995	4995	4995	4995	0
122	20250115	173800	50013000	4995	4995	4995	4995	11
123	20250115	173700	50013000	4995	4995	4995	4995	0
124	20250115	173600	50013000	4995	4995	4995	4995	0
125	20250115	173500	50013000	4995	4995	4995	4995	0
126	20250115	173400	50013000	4995	4995	4995	4995	0
127	20250115	173300	50013000	4995	4995	4995	4995	0
128	20250115	173200	50013000	4995	4995	4995	4995	0
129	20250115	173100	50013000	4995	4995	4995	4995	0
130	20250115	173000	50013000	4995	4995	4995	4995	0
131	20250115	172900	50013000	4995	4995	4995	4995	0
132	20250115	172800	50013000	4995	4995	4995	4995	0
133	20250115	172700	50013000	4995	4995	4995	4995	0
134	20250115	172600	50013000	4995	4995	4995	4995	0
135	20250115	172500	50013000	4995	4995	4995	4995	0
136	20250115	172400	50013000	4995	4995	4995	4995	0
137	20250115	172300	50013000	4995	4995	4995	4995	0
138	20250115	172200	50013000	4995	4995	4995	4995	0
139	20250115	172100	50013000	4995	4995	4995	4995	0
140	20250115	172000	50013000	4995	4995	4995	4995	0
141	20250115	171900	50013000	4995	4995	4995	4995	0
142	20250115	171800	50013000	4995	4995	4995	4995	0
143	20250115	171700	50013000	4995	4995	4995	4995	0
144	20250115	171600	50013000	4995	4995	4995	4995	0
145	20250115	171500	50013000	4995	4995	4995	4995	0
146	20250115	171400	50013000	4995	4995	4995	4995	0
147	20250115	171300	50013000	4995	4995	4995	4995	0
148	20250115	171200	50013000	4995	4995	4995	4995	0
149	20250115	171100	50013000	4995	4995	4995	4995	0
150	20250115	171000	50013000	4995	4995	4995	4995	0
151	20250115	170900	50013000	4995	4995	4995	4995	0
152	20250115	170800	50013000	4995	4995	4995	4995	11
153	20250115	170700	50013000	4995	4995	4995	4995	0
154	20250115	170600	50013000	4995	4995	4995	4995	0
155	20250115	170500	50013000	4995	4995	4995	4995	0
156	20250115	170400	50013000	4995	4995	4995	4995	0
157	20250115	170300	50013000	4995	4995	4995	4995	0
158	20250115	170200	50013000	4995	4995	4995	4995	0
159	20250115	170100	50013000	4995	4995	4995	4995	0
160	20250115	170000	50013000	4995	4995	4995	4995	0
161	20250115	165900	50013000	4995	4995	4995	4995	0
162	20250115	165800	50013000	4995	4995	4995	4995	0
163	20250115	165700	50013000	4995	4995	4995	4995	0
164	20250115	165600	50013000	4995	4995	4995	4995	0
165	20250115	165500	50013000	4995	4995	4995	4995	0
166	20250115	165400	50013000	4995	4995	4995	4995	0
167	20250115	165300	50013000	4995	4995	4995	4995	0
168	20250115	165200	50013000	4995	4995	4995	4995	0
169	20250115	165100	50013000	4995	4995	4995	4995	0
170	20250115	165000	50013000	4995	4995	4995	4995	0
171	20250115	164900	50013000	4995	4995	4995	4995	0
172	20250115	164800	50013000	4995	4995	4995	4995	0
173	20250115	164700	50013000	4995	4995	4995	4995	0
174	20250115	164600	50013000	4995	4995	4995	4995	0
175	20250115	164500	50013000	4995	4995	4995	4995	0
176	20250115	164400	50013000	4995	4995	4995	4995	0
177	20250115	164300	50013000	4995	4995	4995	4995	0
178	20250115	164200	50013000	4995	4995	4995	4995	0
179	20250115	164100	50013000	4995	4995	4995	4995	0
180	20250115	164000	50013000	4995	4995	4995	4995	0
181	20250115	163900	50013000	4995	4995	4995	4995	0
182	20250115	163800	50013000	4995	4995	4995	4995	11
183	20250115	163700	50013000	4995	4995	4995	4995	0
184	20250115	163600	50013000	4995	4995	4995	4995	0
185	20250115	163500	50013000	4995	4995	4995	4995	0
186	20250115	163400	50013000	4995	4995	4995	4995	0
187	20250115	163300	50013000	4995	4995	4995	4995	0
188	20250115	163200	50013000	4995	4995	4995	4995	0
189	20250115	163100	50013000	4995	4995	4995	4995	0
190	20250115	163000	50013000	4995	4995	4995	4995	0
191	20250115	162900	50013000	4995	4995	4995	4995	0
192	20250115	162800	50013000	4995	4995	4995	4995	0
193	20250115	162700	50013000	4995	4995	4995	4995	0
194	20250115	162600	50013000	4995	4995	4995	4995	0
195	20250115	162500	50013000	4995	4995	4995	4995	0
196	20250115	162400	50013000	4995	4995	4995	4995	0
197	20250115	162300	50013000	4995	4995	4995	4995	0
198	20250115	162200	50013000	4995	4995	4995	4995	0
199	20250115	162100	50013000	4995	4995	4995	4995	0
200	20250115	162000	50013000	4995	4995	4995	4995	0
201	20250115	161900	50013000	4995	4995	4995	4995	0
202	20250115	161800	50013000	4995	4995	4995	4995	0
203	20250115	161700	50013000	4995	4995	4995	4995	0
204	20250115	161600	50013000	4995	4995	4995	4995	0
205	20250115	161500	50013000	4995	4995	4995	4995	0
206	20250115	161400	50013000	4995	4995	4995	4995	0
207	20250115	161300	50013000	4995	4995	4995	4995	0
208	20250115	161200	50013000	4995	4995	4995	4995	0
209	20250115	161100	50013000	4995	4995	4995	4995	0
210	20250115	161000	50013000	4995	4995	4995	4995	0
211	20250115	160900	50013000	4995	4995	4995	4995	0
212	20250115	160800	50013000	4995	4995	4995	4995	11
213	20250115	160700	50013000	4995	4995	4995	4995	0
214	20250115	160600	50013000	4995	4995	4995	4995	0
215	20250115	160500	50013000	4995	4995	4995	4995	0
216	20250115	160400	50013000	4995	4995	4995	4995	0
217	20250115	160300	50013000	4995	4995	4995	4995	0
218	20250115	160200	50013000	4995	4995	4995	4995	0
219	20250115	160100	50013000	4995	4995	4995	4995	0
220	20250115	160000	50013000	4995	4995	4995	4995	0
221	20250115	155900	50013000	4995	4995	4995	4995	0
222	20250115	155800	50013000	4995	4995	4995	4995	0
223	20250115	155700	50013000	4995	4995	4995	4995	0
224	20250115	155600	50013000	4995	4995	4995	4995	0
225	20250115	155500	50013000	4995	4995	4995	4995	0
226	20250115	155400	50013000	4995	4995	4995	4995	0
227	20250115	155300	50013000	4995	4995	4995	4995	0
228	20250115	155200	50013000	4995	4995	4995	4995	0
229	20250115	155100	50013000	4995	4995	4995	4995	0
230	20250115	155000	50013000	4995	4995	4995	4995	0
231	20250115	154900	50013000	4995	4995	4995	4995	0
232	20250115	154800	50013000	4995	4995	4995	4995	0
233	20250115	154700	50013000	4995	4995	4995	4995	0
234	20250115	154600	50013000	4995	4995	4995	4995	0
235	20250115	154500	50013000	4995	4995	4995	4995	0
236	20250115	154400	50013000	4995	4995	4995	4995	0
237	20250115	154300	50013000	4995	4995	4995	4995	0
238	20250115	154200	50013000	4995	4995	4995	4995	0
239	20250115	154100	50013000	4995	4995	4995	4995	0
240	20250115	154000	50013000	4995	4995	4995	4995	0
241	20250115	153900	50013000	4995	4995	4995	4995	0
242	20250115	153800	50013000	4995	4995	4995	4995	11
243	20250115	153700	50013000	4995	4995	4995	4995	0
244	20250115	153600	50013000	4995	4995	4995	4995	0
245	20250115	153500	50013000	4995	4995	4995	4995	0
246	20250115	153400	50013000	4995	4995	4995	4995	0
247	20250115	153300	50013000	4995	4995	4995	4995	0
248	20250115	153200	50013000	4995	4995	4995	4995	0
249	20250115	153100	50013000	4995	4995	4995	4995	0
250	20250115	153000	50013000	4995	4995	4995	4995	11
251	20250115	152900	49958055	4995	4995	4995	4995	0
252	20250115	152800	49958055	4995	4995	4995	4995	0
253	20250115	152700	49958055	4995	4995	4995	4995	0
254	20250115	152600	49958055	4995	4995	4995	4995	0
255	20250115	152500	49958055	4995	4995	4995	4995	0
256	20250115	152400	49958055	4995	4995	4995	4995	0
257	20250115	152300	49958055	4995	4995	4995	4995	0
258	20250115	152200	49958055	4995	4995	4995	4995	0
259	20250115	152100	49958055	4995	4995	4995	4995	0
260	20250115	152000	49958055	4995	4995	4995	4995	0
261	20250115	151900	49958055	4995	4995	4995	4995	0
262	20250115	151800	49958055	4995	4995	4995	4995	30
263	20250115	151700	49808205	4980	4980	4980	4980	786
264	20250115	151600	45893925	4980	4980	4980	4980	200
265	20250115	151500	44897925	4995	4995	4995	4995	0
266	20250115	151400	44897925	4995	4995	4995	4995	0
267	20250115	151300	44897925	4995	4995	4995	4995	0
268	20250115	151200	44897925	4995	4995	4995	4995	0
269	20250115	151100	44897925	4995	4995	4995	4995	0
270	20250115	151000	44897925	4995	4995	4995	4995	0
271	20250115	150900	44897925	4995	4995	4995	4995	0
272	20250115	150800	44897925	4995	4995	4995	4995	0
273	20250115	150700	44897925	4995	4995	4995	4995	0
274	20250115	150600	44897925	4995	4995	4995	4995	0
275	20250115	150500	44897925	4995	4995	4995	4995	0
276	20250115	150400	44897925	4995	4995	4995	4995	0
277	20250115	150300	44897925	4995	4995	4995	4995	0
278	20250115	150200	44897925	4995	4995	4995	4995	0
279	20250115	150100	44897925	4995	4995	4995	4995	0
280	20250115	150000	44897925	4995	4995	4995	4995	50
281	20250115	145900	44648175	4995	4995	4995	4995	0
282	20250115	145800	44648175	4995	4995	4995	4995	0
283	20250115	145700	44648175	4995	4995	4995	4995	0
284	20250115	145600	44648175	4995	4995	4995	4995	0
285	20250115	145500	44648175	4995	4995	4995	4995	0
286	20250115	145400	44648175	4995	4995	4995	4995	0
287	20250115	145300	44648175	4995	4995	4995	4995	0
288	20250115	145200	44648175	4995	4995	4995	4995	1
289	20250115	145100	44643180	4980	4980	4980	4980	0
290	20250115	145000	44643180	4980	4980	4980	4980	0
291	20250115	144900	44643180	4980	4980	4980	4980	20
292	20250115	144800	44543580	4995	4995	4995	4995	0
293	20250115	144700	44543580	4995	4995	4995	4995	0
294	20250115	144600	44543580	4995	4995	4995	4995	0
295	20250115	144500	44543580	4995	4995	4995	4995	0
296	20250115	144400	44543580	4995	4995	4995	4995	0
297	20250115	144300	44543580	4995	4995	4995	4995	0
298	20250115	144200	44543580	4995	4995	4995	4995	0
299	20250115	144100	44543580	4995	4995	4995	4995	0
300	20250115	144000	44543580	4995	4995	4995	4995	0
301	20250115	143900	44543580	4995	4995	4995	4995	0
302	20250115	143800	44543580	4995	4995	4995	4995	0
303	20250115	143700	44543580	4995	4995	4995	4995	0
304	20250115	143600	44543580	4995	4995	4995	4995	0
305	20250115	143500	44543580	4995	4995	4995	4995	0
306	20250115	143400	44543580	4995	4995	4995	4995	0
307	20250115	143300	44543580	4995	4995	4995	4995	0
308	20250115	143200	44543580	4995	4995	4995	4995	0
309	20250115	143100	44543580	4995	4995	4995	4995	0
310	20250115	143000	44543580	4995	4995	4995	4995	0
311	20250115	142900	44543580	4995	4995	4995	4995	0
312	20250115	142800	44543580	4995	4995	4995	4995	0
313	20250115	142700	44543580	4995	4995	4995	4995	1
314	20250115	142600	44538585	4980	4980	4980	4980	0
315	20250115	142500	44538585	4980	4980	4980	4980	0
316	20250115	142400	44538585	4980	4980	4980	4980	0
317	20250115	142300	44538585	4980	4980	4980	4980	0
318	20250115	142200	44538585	4980	4980	4980	4980	0
319	20250115	142100	44538585	4980	4980	4980	4980	0
320	20250115	142000	44538585	4980	4980	4980	4980	0
321	20250115	141900	44538585	4980	4980	4980	4980	0
322	20250115	141800	44538585	4980	4980	4980	4980	0
323	20250115	141700	44538585	4980	4980	4980	4980	0
324	20250115	141600	44538585	4980	4980	4980	4980	0
325	20250115	141500	44538585	4980	4980	4980	4980	0
326	20250115	141400	44538585	4980	4980	4980	4980	0
327	20250115	141300	44538585	4980	4995	4995	4980	46
328	20250115	141200	44309190	4980	4980	4980	4980	0
329	20250115	141100	44309190	4980	4980	4980	4980	1000
330	20250115	141000	39329190	4995	4995	4995	4995	0
331	20250115	140900	39329190	4995	4995	4995	4995	0
332	20250115	140800	39329190	4995	4995	4995	4995	0
333	20250115	140700	39329190	4995	4995	4995	4995	0
334	20250115	140600	39329190	4995	4995	4995	4995	0
335	20250115	140500	39329190	4995	4995	4995	4995	0
336	20250115	140400	39329190	4995	4995	4995	4995	0
337	20250115	140300	39329190	4995	4995	4995	4995	0
338	20250115	140200	39329190	4995	4995	4995	4995	0
339	20250115	140100	39329190	4995	4995	4995	4995	0
340	20250115	140000	39329190	4995	4995	4995	4995	0
341	20250115	135900	39329190	4995	4995	4995	4995	0
342	20250115	135800	39329190	4995	4995	4995	4995	0
343	20250115	135700	39329190	4995	4995	4995	4995	0
344	20250115	135600	39329190	4995	4995	4995	4995	0
345	20250115	135500	39329190	4995	4995	4995	4995	0
346	20250115	135400	39329190	4995	4995	4995	4995	0
347	20250115	135300	39329190	4995	4995	4995	4995	0
348	20250115	135200	39329190	4995	4995	4995	4995	0
349	20250115	135100	39329190	4995	4995	4995	4995	0
350	20250115	135000	39329190	4995	4995	4995	4995	0
351	20250115	134900	39329190	4995	4995	4995	4995	0
352	20250115	134800	39329190	4995	4995	4995	4995	0
353	20250115	134700	39329190	4995	4995	4995	4995	0
354	20250115	134600	39329190	4995	4995	4995	4995	0
355	20250115	134500	39329190	4995	4995	4995	4995	0
356	20250115	134400	39329190	4995	4995	4995	4995	0
357	20250115	134300	39329190	4995	4995	4995	4995	0
358	20250115	134200	39329190	4995	4995	4995	4995	0
359	20250115	134100	39329190	4995	4995	4995	4995	0
360	20250115	134000	39329190	4995	4995	4995	4995	0
361	20250115	133900	39329190	4995	4995	4995	4995	0
362	20250115	133800	39329190	4995	4995	4995	4995	0
363	20250115	133700	39329190	4995	4995	4995	4995	0
364	20250115	133600	39329190	4995	4995	4995	4995	1
365	20250115	133500	39324195	5000	4995	5000	4995	50
366	20250115	133400	39074205	4990	4990	4990	4990	0
367	20250115	133300	39074205	4990	4990	4990	4990	0
368	20250115	133200	39074205	4990	4990	4990	4990	0
369	20250115	133100	39074205	4990	4990	4990	4990	0
370	20250115	133000	39074205	4990	4990	4990	4990	0
371	20250115	132900	39074205	4990	4985	4990	4980	441
372	20250115	132800	36877605	4990	4990	4990	4990	0
373	20250115	132700	36877605	4990	4990	4990	4990	0
374	20250115	132600	36877605	4990	4990	4990	4990	0
375	20250115	132500	36877605	4990	4990	4990	4990	0
376	20250115	132400	36877605	4990	4990	4990	4990	0
377	20250115	132300	36877605	4990	4990	4990	4990	0
378	20250115	132200	36877605	4990	4990	4990	4990	0
379	20250115	132100	36877605	4990	4990	4990	4990	0
380	20250115	132000	36877605	4990	4990	4990	4990	0
381	20250115	131900	36877605	4990	4990	4990	4990	0
382	20250115	131800	36877605	4990	4990	4990	4990	0
383	20250115	131700	36877605	4990	4990	4990	4990	0
384	20250115	131600	36877605	4990	4990	4990	4990	1
385	20250115	131500	36872615	4990	4990	4990	4990	0
386	20250115	131400	36872615	4990	4990	4990	4990	0
387	20250115	131300	36872615	4990	4990	4990	4990	0
388	20250115	131200	36872615	4990	4990	4990	4990	0
389	20250115	131100	36872615	4990	4990	4990	4990	0
390	20250115	131000	36872615	4990	4990	4990	4990	0
391	20250115	130900	36872615	4990	4990	4990	4990	0
392	20250115	130800	36872615	4990	4990	4990	4990	0
393	20250115	130700	36872615	4990	4990	4990	4990	0
394	20250115	130600	36872615	4990	4990	4990	4990	0
395	20250115	130500	36872615	4990	4990	4990	4990	0
396	20250115	130400	36872615	4990	4990	4990	4990	0
397	20250115	130300	36872615	4990	4990	4990	4990	0
398	20250115	130200	36872615	4990	4990	4990	4990	0
399	20250115	130100	36872615	4990	4990	4990	4990	0
400	20250115	130000	36872615	4990	4990	4990	4990	0
401	20250115	125900	36872615	4990	4990	4990	4990	0
402	20250115	125800	36872615	4990	4990	4990	4990	0
403	20250115	125700	36872615	4990	4990	4990	4990	0
404	20250115	125600	36872615	4990	4990	4990	4990	0
405	20250115	125500	36872615	4990	4990	4990	4990	0
406	20250115	125400	36872615	4990	4990	4990	4990	0
407	20250115	125300	36872615	4990	4990	4990	4990	0
408	20250115	125200	36872615	4990	4990	4990	4990	0
409	20250115	125100	36872615	4990	4990	4990	4990	0
410	20250115	125000	36872615	4990	4990	4990	4990	0
411	20250115	124900	36872615	4990	4990	4990	4990	0
412	20250115	124800	36872615	4990	4990	4990	4990	0
413	20250115	124700	36872615	4990	4990	4990	4990	0
414	20250115	124600	36872615	4990	4990	4990	4990	0
415	20250115	124500	36872615	4990	4990	4990	4990	0
416	20250115	124400	36872615	4990	4985	4990	4985	600
417	20250115	124300	33878825	4990	4990	4990	4990	0
418	20250115	124200	33878825	4990	4990	4990	4990	0
419	20250115	124100	33878825	4990	4990	4990	4990	0
420	20250115	124000	33878825	4990	4990	4990	4990	0
421	20250115	123900	33878825	4990	4990	4990	4990	0
422	20250115	123800	33878825	4990	4990	4990	4990	0
423	20250115	123700	33878825	4990	4990	4990	4990	0
424	20250115	123600	33878825	4990	4990	4990	4990	0
425	20250115	123500	33878825	4990	4990	4990	4990	0
426	20250115	123400	33878825	4990	4990	4990	4990	0
427	20250115	123300	33878825	4990	4990	4990	4990	0
428	20250115	123200	33878825	4990	4990	4990	4990	0
429	20250115	123100	33878825	4990	4990	4990	4990	0
430	20250115	123000	33878825	4990	4990	4990	4990	300
431	20250115	122900	32381825	4980	4980	4980	4980	0
432	20250115	122800	32381825	4980	4980	4980	4980	0
433	20250115	122700	32381825	4980	4980	4980	4980	81
434	20250115	122600	31978445	4980	4980	4980	4980	0
435	20250115	122500	31978445	4980	4980	4980	4980	0
436	20250115	122400	31978445	4980	4980	4980	4980	0
437	20250115	122300	31978445	4980	4980	4980	4980	0
438	20250115	122200	31978445	4980	4980	4980	4980	0
439	20250115	122100	31978445	4980	4980	4980	4980	0
440	20250115	122000	31978445	4980	4980	4980	4980	0
441	20250115	121900	31978445	4980	4980	4980	4980	0
442	20250115	121800	31978445	4980	4980	4980	4980	0
443	20250115	121700	31978445	4980	4980	4980	4980	0
444	20250115	121600	31978445	4980	4980	4980	4980	0
445	20250115	121500	31978445	4980	4980	4980	4980	0
446	20250115	121400	31978445	4980	4980	4980	4980	0
447	20250115	121300	31978445	4980	4980	4980	4980	0
448	20250115	121200	31978445	4980	4980	4980	4980	0
449	20250115	121100	31978445	4980	4980	4980	4980	0
450	20250115	121000	31978445	4980	4980	4980	4980	0
451	20250115	120900	31978445	4980	4980	4980	4980	0
452	20250115	120800	31978445	4980	4980	4980	4980	0
453	20250115	120700	31978445	4980	4980	4980	4980	0
454	20250115	120600	31978445	4980	4980	4980	4980	0
455	20250115	120500	31978445	4980	4980	4980	4980	0
456	20250115	120400	31978445	4980	4980	4980	4980	30
457	20250115	120300	31829045	4980	4980	4980	4980	0
458	20250115	120200	31829045	4980	4980	4980	4980	0
459	20250115	120100	31829045	4980	4980	4980	4980	0
460	20250115	120000	31829045	4980	4980	4980	4980	0
461	20250115	115900	31829045	4980	4980	4980	4980	0
462	20250115	115800	31829045	4980	4980	4980	4980	0
463	20250115	115700	31829045	4980	4980	4980	4980	0
464	20250115	115600	31829045	4980	4980	4980	4980	0
465	20250115	115500	31829045	4980	4980	4980	4980	0
466	20250115	115400	31829045	4980	4980	4980	4980	0
467	20250115	115300	31829045	4980	4980	4980	4980	0
468	20250115	115200	31829045	4980	4980	4980	4980	0
469	20250115	115100	31829045	4980	4980	4980	4980	0
470	20250115	115000	31829045	4980	4980	4980	4980	0
471	20250115	114900	31829045	4980	4980	4980	4980	0
472	20250115	114800	31829045	4980	4980	4980	4980	0
473	20250115	114700	31829045	4980	4980	4980	4980	0
474	20250115	114600	31829045	4980	4980	4980	4980	0
475	20250115	114500	31829045	4980	4980	4980	4980	0
476	20250115	114400	31829045	4980	4980	4980	4980	0
477	20250115	114300	31829045	4980	4980	4980	4980	0
478	20250115	114200	31829045	4980	4980	4980	4980	0
479	20250115	114100	31829045	4980	4980	4980	4980	0
480	20250115	114000	31829045	4980	4980	4980	4980	0
481	20250115	113900	31829045	4980	4980	4980	4980	0
482	20250115	113800	31829045	4980	4980	4980	4980	0
483	20250115	113700	31829045	4980	4980	4980	4980	0
484	20250115	113600	31829045	4980	4980	4980	4980	0
485	20250115	113500	31829045	4980	4980	4980	4980	0
486	20250115	113400	31829045	4980	4980	4980	4980	0
487	20250115	113300	31829045	4980	4980	4980	4980	0
488	20250115	113200	31829045	4980	4980	4980	4980	0
489	20250115	113100	31829045	4980	4980	4980	4980	0
490	20250115	113000	31829045	4980	4980	4980	4980	0
491	20250115	112900	31829045	4980	4980	4980	4980	231
492	20250115	112800	30678665	4980	4980	4980	4980	0
493	20250115	112700	30678665	4980	4980	4980	4980	0
494	20250115	112600	30678665	4980	4980	4980	4980	0
495	20250115	112500	30678665	4980	4980	4980	4980	0
496	20250115	112400	30678665	4980	4980	4980	4980	0
497	20250115	112300	30678665	4980	4980	4980	4980	0
498	20250115	112200	30678665	4980	4980	4980	4980	0
499	20250115	112100	30678665	4980	4980	4980	4980	0
500	20250115	112000	30678665	4980	4980	4980	4980	0
501	20250115	111900	30678665	4980	4980	4980	4980	0
502	20250115	111800	30678665	4980	4980	4980	4980	500
503	20250115	111700	28188665	5000	5000	5000	5000	0
504	20250115	111600	28188665	5000	5000	5000	5000	0
505	20250115	111500	28188665	5000	4990	5000	4990	2
506	20250115	111400	28178675	5000	4990	5000	4990	255
507	20250115	111300	26903755	5000	5000	5000	4990	7
508	20250115	111200	26868790	4990	4990	5000	4990	1004
509	20250115	111100	21848910	4980	4980	4980	4980	0
510	20250115	111000	21848910	4980	4980	4980	4980	0
511	20250115	110900	21848910	4980	4980	4980	4980	8
512	20250115	110800	21809070	4980	4980	4980	4980	0
513	20250115	110700	21809070	4980	4980	4980	4980	0
514	20250115	110600	21809070	4980	4980	4980	4980	1
515	20250115	110500	21804090	4995	4995	4995	4995	0
516	20250115	110400	21804090	4995	4995	4995	4995	0
517	20250115	110300	21804090	4995	4995	4995	4995	1
518	20250115	110200	21799095	4990	4990	4990	4990	1221
519	20250115	110100	15706305	5000	5000	5000	5000	0
520	20250115	110000	15706305	5000	5000	5000	5000	0
521	20250115	105900	15706305	5000	5000	5000	5000	0
522	20250115	105800	15706305	5000	5000	5000	5000	0
523	20250115	105700	15706305	5000	5000	5000	5000	0
524	20250115	105600	15706305	5000	5000	5000	5000	0
525	20250115	105500	15706305	5000	5000	5000	5000	0
526	20250115	105400	15706305	5000	5000	5000	5000	0
527	20250115	105300	15706305	5000	4995	5000	4995	574
528	20250115	105200	12837640	4990	4990	4990	4990	0
529	20250115	105100	12837640	4990	4990	4990	4990	167
530	20250115	105000	12004310	4990	4990	4990	4990	0
531	20250115	104900	12004310	4990	4990	4990	4990	0
532	20250115	104800	12004310	4990	4990	4990	4990	0
533	20250115	104700	12004310	4990	4990	4990	4990	0
534	20250115	104600	12004310	4990	4990	4990	4990	0
535	20250115	104500	12004310	4990	4990	4990	4990	0
536	20250115	104400	12004310	4990	4990	4990	4990	5
537	20250115	104300	11979360	4995	4995	4995	4995	0
538	20250115	104200	11979360	4995	4995	4995	4995	0
539	20250115	104100	11979360	4995	4995	4995	4995	0
540	20250115	104000	11979360	4995	4995	4995	4995	0
541	20250115	103900	11979360	4995	4995	4995	4995	0
542	20250115	103800	11979360	4995	4995	4995	4995	8
543	20250115	103700	11939400	4990	4990	4990	4990	0
544	20250115	103600	11939400	4990	4990	4990	4990	0
545	20250115	103500	11939400	4990	4990	4990	4990	0
546	20250115	103400	11939400	4990	4990	4990	4990	0
547	20250115	103300	11939400	4990	4990	4990	4990	0
548	20250115	103200	11939400	4990	4990	4990	4990	0
549	20250115	103100	11939400	4990	4990	4990	4990	0
550	20250115	103000	11939400	4990	4990	4990	4990	0
551	20250115	102900	11939400	4990	4990	4990	4990	0
552	20250115	102800	11939400	4990	4990	4990	4990	0
553	20250115	102700	11939400	4990	4990	4990	4990	0
554	20250115	102600	11939400	4990	4990	4990	4990	0
555	20250115	102500	11939400	4990	4990	4990	4990	0
556	20250115	102400	11939400	4990	4990	4990	4990	0
557	20250115	102300	11939400	4990	4990	4990	4990	0
558	20250115	102200	11939400	4990	4990	4990	4990	0
559	20250115	102100	11939400	4990	4990	4990	4990	0
560	20250115	102000	11939400	4990	4990	4990	4990	0
561	20250115	101900	11939400	4990	4990	4990	4990	0
562	20250115	101800	11939400	4990	4990	4990	4990	83
563	20250115	101700	11525230	4995	4985	4995	4985	29
564	20250115	101600	11380655	4995	4995	4995	4995	0
565	20250115	101500	11380655	4995	4995	4995	4995	5
566	20250115	101400	11355680	4995	4995	4995	4995	0
567	20250115	101300	11355680	4995	4995	4995	4995	0
568	20250115	101200	11355680	4995	4995	4995	4995	0
569	20250115	101100	11355680	4995	4995	4995	4995	1
570	20250115	101000	11350685	4995	4995	4995	4995	0
571	20250115	100900	11350685	4995	4995	4995	4995	0
572	20250115	100800	11350685	4995	4995	4995	4995	0
573	20250115	100700	11350685	4995	4995	4995	4995	0
574	20250115	100600	11350685	4995	4995	4995	4995	0
575	20250115	100500	11350685	4995	4995	4995	4995	1
576	20250115	100400	11345690	5000	5000	5000	5000	0
577	20250115	100300	11345690	5000	5000	5000	5000	0
578	20250115	100200	11345690	5000	5000	5000	5000	0
579	20250115	100100	11345690	5000	5000	5000	5000	0
580	20250115	100000	11345690	5000	4995	5000	4995	15
581	20250115	095900	11270760	4985	4985	4985	4985	0
582	20250115	095800	11270760	4985	4985	4985	4985	0
583	20250115	095700	11270760	4985	4985	4985	4985	0
584	20250115	095600	11270760	4985	4985	4985	4985	0
585	20250115	095500	11270760	4985	4985	4985	4985	0
586	20250115	095400	11270760	4985	4985	4985	4985	35
587	20250115	095300	11096285	5000	5000	5000	5000	0
588	20250115	095200	11096285	5000	5000	5000	5000	0
589	20250115	095100	11096285	5000	5000	5000	5000	0
590	20250115	095000	11096285	5000	5000	5000	5000	0
591	20250115	094900	11096285	5000	5000	5000	5000	0
592	20250115	094800	11096285	5000	5000	5000	5000	0
593	20250115	094700	11096285	5000	5000	5000	4995	225
594	20250115	094600	9971290	5000	4990	5000	4990	572
595	20250115	094500	7111450	4990	4990	4990	4990	0
596	20250115	094400	7111450	4990	4990	4990	4990	0
597	20250115	094300	7111450	4990	4990	4990	4990	0
598	20250115	094200	7111450	4990	4990	4990	4990	0
599	20250115	094100	7111450	4990	4990	4990	4990	100
600	20250115	094000	6612450	4980	4980	4980	4980	0
601	20250115	093900	6612450	4980	4980	4980	4980	51
602	20250115	093800	6358470	4975	4975	4975	4975	0
603	20250115	093700	6358470	4975	4975	4975	4975	0
604	20250115	093600	6358470	4975	4975	4975	4975	30
605	20250115	093500	6209220	4965	4965	4965	4965	0
606	20250115	093400	6209220	4965	4965	4965	4965	0
607	20250115	093300	6209220	4965	4965	4965	4965	0
608	20250115	093200	6209220	4965	4975	4975	4965	119
609	20250115	093100	5618195	4975	4985	4985	4965	5
610	20250115	093000	5593330	4980	4965	4980	4965	500
611	20250115	092900	3103345	4985	4985	4985	4985	0
612	20250115	092800	3103345	4985	4985	4985	4985	0
613	20250115	092700	3103345	4985	4960	4985	4960	4
614	20250115	092600	3083465	4970	4965	4990	4960	11
615	20250115	092500	3028785	4950	4970	4975	4950	4
616	20250115	092400	3008930	4960	4980	4980	4960	10
617	20250115	092300	2959255	4950	4945	4975	4940	208
618	20250115	092200	1931620	4945	4940	4945	4940	29
619	20250115	092100	1788340	4955	4955	4955	4940	68
620	20250115	092000	1451510	4955	4955	4955	4955	4
621	20250115	091900	1431690	5000	5000	5000	5000	0
622	20250115	091800	1431690	5000	5000	5000	5000	0
623	20250115	091700	1431690	5000	5000	5000	5000	0
624	20250115	091600	1431690	5000	5000	5000	5000	0
625	20250115	091500	1431690	5000	5000	5000	5000	0
626	20250115	091400	1431690	5000	5000	5000	5000	0
627	20250115	091300	1431690	5000	5000	5000	5000	0
628	20250115	091200	1431690	5000	5000	5000	5000	154
629	20250115	091100	661690	5030	5030	5030	5030	0
630	20250115	091000	661690	5030	5030	5030	5030	0
631	20250115	090900	661690	5030	5030	5030	5030	0
632	20250115	090800	661690	5030	5030	5030	5030	0
633	20250115	090700	661690	5030	5030	5030	5030	0
634	20250115	090600	661690	5030	5030	5030	5030	0
635	20250115	090500	661690	5030	5030	5030	5030	0
636	20250115	090400	661690	5030	5030	5030	5030	0
637	20250115	090300	661690	5030	5030	5030	5030	0
638	20250115	090200	661690	5030	5030	5030	5030	0
639	20250115	090100	661690	5030	5020	5030	5020	72
640	20250115	090000	300000	5000	5000	5000	5000	60