KissMeData/054040/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193700	135635185	5050	5050	5050	5050	161
3	20250114	193600	135635185	5050	5050	5050	5050	0
4	20250114	193500	135635185	5050	5050	5050	5050	0
5	20250114	193400	135635185	5050	5050	5050	5050	0
6	20250114	193300	135635185	5050	5050	5050	5050	0
7	20250114	193200	135635185	5050	5050	5050	5050	0
8	20250114	193100	135635185	5050	5050	5050	5050	0
9	20250114	193000	135635185	5050	5050	5050	5050	0
10	20250114	192900	135635185	5050	5050	5050	5050	0
11	20250114	192800	135635185	5050	5050	5050	5050	0
12	20250114	192700	135635185	5050	5050	5050	5050	0
13	20250114	192600	135635185	5050	5050	5050	5050	0
14	20250114	192500	135635185	5050	5050	5050	5050	0
15	20250114	192400	135635185	5050	5050	5050	5050	0
16	20250114	192300	135635185	5050	5050	5050	5050	0
17	20250114	192200	135635185	5050	5050	5050	5050	0
18	20250114	192100	135635185	5050	5050	5050	5050	0
19	20250114	192000	135635185	5050	5050	5050	5050	0
20	20250114	191900	135635185	5050	5050	5050	5050	0
21	20250114	191800	135635185	5050	5050	5050	5050	0
22	20250114	191700	135635185	5050	5050	5050	5050	0
23	20250114	191600	135635185	5050	5050	5050	5050	0
24	20250114	191500	135635185	5050	5050	5050	5050	0
25	20250114	191400	135635185	5050	5050	5050	5050	0
26	20250114	191300	135635185	5050	5050	5050	5050	0
27	20250114	191200	135635185	5050	5050	5050	5050	0
28	20250114	191100	135635185	5050	5050	5050	5050	0
29	20250114	191000	135635185	5050	5050	5050	5050	0
30	20250114	190900	135635185	5050	5050	5050	5050	0
31	20250114	190800	135635185	5050	5050	5050	5050	0
32	20250114	190700	135635185	5050	5050	5050	5050	161
33	20250114	190600	135635185	5050	5050	5050	5050	0
34	20250114	190500	135635185	5050	5050	5050	5050	0
35	20250114	190400	135635185	5050	5050	5050	5050	0
36	20250114	190300	135635185	5050	5050	5050	5050	0
37	20250114	190200	135635185	5050	5050	5050	5050	0
38	20250114	190100	135635185	5050	5050	5050	5050	0
39	20250114	190000	135635185	5050	5050	5050	5050	0
40	20250114	185900	135635185	5050	5050	5050	5050	0
41	20250114	185800	135635185	5050	5050	5050	5050	0
42	20250114	185700	135635185	5050	5050	5050	5050	0
43	20250114	185600	135635185	5050	5050	5050	5050	0
44	20250114	185500	135635185	5050	5050	5050	5050	0
45	20250114	185400	135635185	5050	5050	5050	5050	0
46	20250114	185300	135635185	5050	5050	5050	5050	0
47	20250114	185200	135635185	5050	5050	5050	5050	0
48	20250114	185100	135635185	5050	5050	5050	5050	0
49	20250114	185000	135635185	5050	5050	5050	5050	0
50	20250114	184900	135635185	5050	5050	5050	5050	0
51	20250114	184800	135635185	5050	5050	5050	5050	0
52	20250114	184700	135635185	5050	5050	5050	5050	0
53	20250114	184600	135635185	5050	5050	5050	5050	0
54	20250114	184500	135635185	5050	5050	5050	5050	0
55	20250114	184400	135635185	5050	5050	5050	5050	0
56	20250114	184300	135635185	5050	5050	5050	5050	0
57	20250114	184200	135635185	5050	5050	5050	5050	0
58	20250114	184100	135635185	5050	5050	5050	5050	0
59	20250114	184000	135635185	5050	5050	5050	5050	0
60	20250114	183900	135635185	5050	5050	5050	5050	0
61	20250114	183800	135635185	5050	5050	5050	5050	0
62	20250114	183700	135635185	5050	5050	5050	5050	161
63	20250114	183600	135635185	5050	5050	5050	5050	0
64	20250114	183500	135635185	5050	5050	5050	5050	0
65	20250114	183400	135635185	5050	5050	5050	5050	0
66	20250114	183300	135635185	5050	5050	5050	5050	0
67	20250114	183200	135635185	5050	5050	5050	5050	0
68	20250114	183100	135635185	5050	5050	5050	5050	0
69	20250114	183000	135635185	5050	5050	5050	5050	0
70	20250114	182900	135635185	5050	5050	5050	5050	0
71	20250114	182800	135635185	5050	5050	5050	5050	0
72	20250114	182700	135635185	5050	5050	5050	5050	0
73	20250114	182600	135635185	5050	5050	5050	5050	0
74	20250114	182500	135635185	5050	5050	5050	5050	0
75	20250114	182400	135635185	5050	5050	5050	5050	0
76	20250114	182300	135635185	5050	5050	5050	5050	0
77	20250114	182200	135635185	5050	5050	5050	5050	0
78	20250114	182100	135635185	5050	5050	5050	5050	0
79	20250114	182000	135635185	5050	5050	5050	5050	0
80	20250114	181900	135635185	5050	5050	5050	5050	0
81	20250114	181800	135635185	5050	5050	5050	5050	0
82	20250114	181700	135635185	5050	5050	5050	5050	0
83	20250114	181600	135635185	5050	5050	5050	5050	0
84	20250114	181500	135635185	5050	5050	5050	5050	0
85	20250114	181400	135635185	5050	5050	5050	5050	0
86	20250114	181300	135635185	5050	5050	5050	5050	0
87	20250114	181200	135635185	5050	5050	5050	5050	0
88	20250114	181100	135635185	5050	5050	5050	5050	0
89	20250114	181000	135635185	5050	5050	5050	5050	0
90	20250114	180900	135635185	5050	5050	5050	5050	0
91	20250114	180800	135635185	5050	5050	5050	5050	0
92	20250114	180700	135635185	5050	5050	5050	5050	161
93	20250114	180600	135635185	5050	5050	5050	5050	0
94	20250114	180500	135635185	5050	5050	5050	5050	0
95	20250114	180400	135635185	5050	5050	5050	5050	0
96	20250114	180300	135635185	5050	5050	5050	5050	0
97	20250114	180200	135635185	5050	5050	5050	5050	0
98	20250114	180100	135635185	5050	5050	5050	5050	0
99	20250114	180000	135635185	5050	5050	5050	5050	0
100	20250114	175900	135635185	5050	5050	5050	5050	0
101	20250114	175800	135635185	5050	5050	5050	5050	0
102	20250114	175700	135635185	5050	5050	5050	5050	0
103	20250114	175600	135635185	5050	5050	5050	5050	0
104	20250114	175500	135635185	5050	5050	5050	5050	0
105	20250114	175400	135635185	5050	5050	5050	5050	0
106	20250114	175300	135635185	5050	5050	5050	5050	0
107	20250114	175200	135635185	5050	5050	5050	5050	0
108	20250114	175100	135635185	5050	5050	5050	5050	0
109	20250114	175000	135635185	5050	5050	5050	5050	0
110	20250114	174900	135635185	5050	5050	5050	5050	0
111	20250114	174800	135635185	5050	5050	5050	5050	0
112	20250114	174700	135635185	5050	5050	5050	5050	0
113	20250114	174600	135635185	5050	5050	5050	5050	0
114	20250114	174500	135635185	5050	5050	5050	5050	0
115	20250114	174400	135635185	5050	5050	5050	5050	0
116	20250114	174300	135635185	5050	5050	5050	5050	0
117	20250114	174200	135635185	5050	5050	5050	5050	0
118	20250114	174100	135635185	5050	5050	5050	5050	0
119	20250114	174000	135635185	5050	5050	5050	5050	0
120	20250114	173900	135635185	5050	5050	5050	5050	0
121	20250114	173800	135635185	5050	5050	5050	5050	0
122	20250114	173700	135635185	5050	5050	5050	5050	161
123	20250114	173600	135635185	5050	5050	5050	5050	0
124	20250114	173500	135635185	5050	5050	5050	5050	0
125	20250114	173400	135635185	5050	5050	5050	5050	0
126	20250114	173300	135635185	5050	5050	5050	5050	0
127	20250114	173200	135635185	5050	5050	5050	5050	0
128	20250114	173100	135635185	5050	5050	5050	5050	0
129	20250114	173000	135635185	5050	5050	5050	5050	0
130	20250114	172900	135635185	5050	5050	5050	5050	0
131	20250114	172800	135635185	5050	5050	5050	5050	0
132	20250114	172700	135635185	5050	5050	5050	5050	0
133	20250114	172600	135635185	5050	5050	5050	5050	0
134	20250114	172500	135635185	5050	5050	5050	5050	0
135	20250114	172400	135635185	5050	5050	5050	5050	0
136	20250114	172300	135635185	5050	5050	5050	5050	0
137	20250114	172200	135635185	5050	5050	5050	5050	0
138	20250114	172100	135635185	5050	5050	5050	5050	0
139	20250114	172000	135635185	5050	5050	5050	5050	0
140	20250114	171900	135635185	5050	5050	5050	5050	0
141	20250114	171800	135635185	5050	5050	5050	5050	0
142	20250114	171700	135635185	5050	5050	5050	5050	0
143	20250114	171600	135635185	5050	5050	5050	5050	0
144	20250114	171500	135635185	5050	5050	5050	5050	0
145	20250114	171400	135635185	5050	5050	5050	5050	0
146	20250114	171300	135635185	5050	5050	5050	5050	0
147	20250114	171200	135635185	5050	5050	5050	5050	0
148	20250114	171100	135635185	5050	5050	5050	5050	0
149	20250114	171000	135635185	5050	5050	5050	5050	0
150	20250114	170900	135635185	5050	5050	5050	5050	0
151	20250114	170800	135635185	5050	5050	5050	5050	0
152	20250114	170700	135635185	5050	5050	5050	5050	161
153	20250114	170600	135635185	5050	5050	5050	5050	0
154	20250114	170500	135635185	5050	5050	5050	5050	0
155	20250114	170400	135635185	5050	5050	5050	5050	0
156	20250114	170300	135635185	5050	5050	5050	5050	0
157	20250114	170200	135635185	5050	5050	5050	5050	0
158	20250114	170100	135635185	5050	5050	5050	5050	0
159	20250114	170000	135635185	5050	5050	5050	5050	0
160	20250114	165900	135635185	5050	5050	5050	5050	0
161	20250114	165800	135635185	5050	5050	5050	5050	0
162	20250114	165700	135635185	5050	5050	5050	5050	0
163	20250114	165600	135635185	5050	5050	5050	5050	0
164	20250114	165500	135635185	5050	5050	5050	5050	0
165	20250114	165400	135635185	5050	5050	5050	5050	0
166	20250114	165300	135635185	5050	5050	5050	5050	0
167	20250114	165200	135635185	5050	5050	5050	5050	0
168	20250114	165100	135635185	5050	5050	5050	5050	0
169	20250114	165000	135635185	5050	5050	5050	5050	0
170	20250114	164900	135635185	5050	5050	5050	5050	0
171	20250114	164800	135635185	5050	5050	5050	5050	0
172	20250114	164700	135635185	5050	5050	5050	5050	0
173	20250114	164600	135635185	5050	5050	5050	5050	0
174	20250114	164500	135635185	5050	5050	5050	5050	0
175	20250114	164400	135635185	5050	5050	5050	5050	0
176	20250114	164300	135635185	5050	5050	5050	5050	0
177	20250114	164200	135635185	5050	5050	5050	5050	0
178	20250114	164100	135635185	5050	5050	5050	5050	0
179	20250114	164000	135635185	5050	5050	5050	5050	0
180	20250114	163900	135635185	5050	5050	5050	5050	0
181	20250114	163800	135635185	5050	5050	5050	5050	0
182	20250114	163700	135635185	5050	5050	5050	5050	161
183	20250114	163600	135635185	5050	5050	5050	5050	0
184	20250114	163500	135635185	5050	5050	5050	5050	0
185	20250114	163400	135635185	5050	5050	5050	5050	0
186	20250114	163300	135635185	5050	5050	5050	5050	0
187	20250114	163200	135635185	5050	5050	5050	5050	0
188	20250114	163100	135635185	5050	5050	5050	5050	0
189	20250114	163000	135635185	5050	5050	5050	5050	0
190	20250114	162900	135635185	5050	5050	5050	5050	0
191	20250114	162800	135635185	5050	5050	5050	5050	0
192	20250114	162700	135635185	5050	5050	5050	5050	0
193	20250114	162600	135635185	5050	5050	5050	5050	0
194	20250114	162500	135635185	5050	5050	5050	5050	0
195	20250114	162400	135635185	5050	5050	5050	5050	0
196	20250114	162300	135635185	5050	5050	5050	5050	0
197	20250114	162200	135635185	5050	5050	5050	5050	0
198	20250114	162100	135635185	5050	5050	5050	5050	0
199	20250114	162000	135635185	5050	5050	5050	5050	0
200	20250114	161900	135635185	5050	5050	5050	5050	0
201	20250114	161800	135635185	5050	5050	5050	5050	0
202	20250114	161700	135635185	5050	5050	5050	5050	0
203	20250114	161600	135635185	5050	5050	5050	5050	0
204	20250114	161500	135635185	5050	5050	5050	5050	0
205	20250114	161400	135635185	5050	5050	5050	5050	0
206	20250114	161300	135635185	5050	5050	5050	5050	0
207	20250114	161200	135635185	5050	5050	5050	5050	0
208	20250114	161100	135635185	5050	5050	5050	5050	0
209	20250114	161000	135635185	5050	5050	5050	5050	0
210	20250114	160900	135635185	5050	5050	5050	5050	0
211	20250114	160800	135635185	5050	5050	5050	5050	0
212	20250114	160700	135635185	5050	5050	5050	5050	161
213	20250114	160600	135635185	5050	5050	5050	5050	0
214	20250114	160500	135635185	5050	5050	5050	5050	0
215	20250114	160400	135635185	5050	5050	5050	5050	0
216	20250114	160300	135635185	5050	5050	5050	5050	0
217	20250114	160200	135635185	5050	5050	5050	5050	0
218	20250114	160100	135635185	5050	5050	5050	5050	0
219	20250114	160000	135635185	5050	5050	5050	5050	0
220	20250114	155900	135635185	5050	5050	5050	5050	0
221	20250114	155800	135635185	5050	5050	5050	5050	0
222	20250114	155700	135635185	5050	5050	5050	5050	0
223	20250114	155600	135635185	5050	5050	5050	5050	0
224	20250114	155500	135635185	5050	5050	5050	5050	0
225	20250114	155400	135635185	5050	5050	5050	5050	0
226	20250114	155300	135635185	5050	5050	5050	5050	0
227	20250114	155200	135635185	5050	5050	5050	5050	0
228	20250114	155100	135635185	5050	5050	5050	5050	0
229	20250114	155000	135635185	5050	5050	5050	5050	0
230	20250114	154900	135635185	5050	5050	5050	5050	0
231	20250114	154800	135635185	5050	5050	5050	5050	0
232	20250114	154700	135635185	5050	5050	5050	5050	0
233	20250114	154600	135635185	5050	5050	5050	5050	0
234	20250114	154500	135635185	5050	5050	5050	5050	0
235	20250114	154400	135635185	5050	5050	5050	5050	0
236	20250114	154300	135635185	5050	5050	5050	5050	0
237	20250114	154200	135635185	5050	5050	5050	5050	0
238	20250114	154100	135635185	5050	5050	5050	5050	0
239	20250114	154000	135635185	5050	5050	5050	5050	0
240	20250114	153900	135635185	5050	5050	5050	5050	0
241	20250114	153800	135635185	5050	5050	5050	5050	0
242	20250114	153700	135635185	5050	5050	5050	5050	161
243	20250114	153600	135635185	5050	5050	5050	5050	0
244	20250114	153500	135635185	5050	5050	5050	5050	0
245	20250114	153400	135635185	5050	5050	5050	5050	0
246	20250114	153300	135635185	5050	5050	5050	5050	0
247	20250114	153200	135635185	5050	5050	5050	5050	0
248	20250114	153100	135635185	5050	5050	5050	5050	0
249	20250114	153000	135635185	5050	5050	5050	5050	161
250	20250114	152900	134822135	5060	5060	5060	5060	0
251	20250114	152800	134822135	5060	5060	5060	5060	0
252	20250114	152700	134822135	5060	5060	5060	5060	0
253	20250114	152600	134822135	5060	5060	5060	5060	0
254	20250114	152500	134822135	5060	5060	5060	5060	0
255	20250114	152400	134822135	5060	5060	5060	5060	0
256	20250114	152300	134822135	5060	5060	5060	5060	0
257	20250114	152200	134822135	5060	5060	5060	5060	0
258	20250114	152100	134822135	5060	5060	5060	5060	0
259	20250114	152000	134822135	5060	5060	5060	5060	0
260	20250114	151900	134822135	5060	5060	5060	5060	0
261	20250114	151800	134822135	5060	5060	5060	5060	0
262	20250114	151700	134822135	5060	5060	5060	5060	0
263	20250114	151600	134822135	5060	5060	5060	5060	0
264	20250114	151500	134822135	5060	5060	5060	5060	0
265	20250114	151400	134822135	5060	5060	5060	5060	2
266	20250114	151300	134812015	5050	5050	5050	5050	62
267	20250114	151200	134498915	5050	5050	5050	5050	0
268	20250114	151100	134498915	5050	5050	5050	5050	0
269	20250114	151000	134498915	5050	5050	5050	5050	0
270	20250114	150900	134498915	5050	5050	5050	5050	0
271	20250114	150800	134498915	5050	5050	5050	5050	0
272	20250114	150700	134498915	5050	5050	5050	5050	0
273	20250114	150600	134498915	5050	5050	5050	5050	0
274	20250114	150500	134498915	5050	5050	5050	5050	0
275	20250114	150400	134498915	5050	5050	5050	5050	11
276	20250114	150300	134443365	5060	5060	5060	5060	0
277	20250114	150200	134443365	5060	5060	5060	5060	30
278	20250114	150100	134291565	5050	5050	5050	5050	0
279	20250114	150000	134291565	5050	5050	5050	5050	0
280	20250114	145900	134291565	5050	5050	5050	5050	0
281	20250114	145800	134291565	5050	5050	5050	5050	0
282	20250114	145700	134291565	5050	5050	5050	5050	0
283	20250114	145600	134291565	5050	5050	5050	5050	0
284	20250114	145500	134291565	5050	5050	5050	5050	0
285	20250114	145400	134291565	5050	5050	5050	5050	0
286	20250114	145300	134291565	5050	5050	5050	5050	198
287	20250114	145200	133291665	5060	5060	5060	5060	0
288	20250114	145100	133291665	5060	5060	5060	5060	0
289	20250114	145000	133291665	5060	5060	5060	5060	0
290	20250114	144900	133291665	5060	5060	5060	5060	0
291	20250114	144800	133291665	5060	5060	5060	5060	0
292	20250114	144700	133291665	5060	5060	5060	5060	50
293	20250114	144600	133038665	5060	5060	5060	5060	0
294	20250114	144500	133038665	5060	5060	5060	5060	0
295	20250114	144400	133038665	5060	5060	5060	5060	5
296	20250114	144300	133013365	5070	5070	5070	5070	0
297	20250114	144200	133013365	5070	5070	5070	5070	0
298	20250114	144100	133013365	5070	5070	5070	5070	0
299	20250114	144000	133013365	5070	5070	5070	5070	0
300	20250114	143900	133013365	5070	5070	5070	5070	0
301	20250114	143800	133013365	5070	5070	5070	5070	0
302	20250114	143700	133013365	5070	5070	5070	5070	0
303	20250114	143600	133013365	5070	5070	5070	5070	0
304	20250114	143500	133013365	5070	5070	5070	5070	0
305	20250114	143400	133013365	5070	5070	5070	5070	0
306	20250114	143300	133013365	5070	5070	5070	5070	0
307	20250114	143200	133013365	5070	5070	5070	5070	0
308	20250114	143100	133013365	5070	5070	5070	5070	0
309	20250114	143000	133013365	5070	5070	5070	5070	0
310	20250114	142900	133013365	5070	5070	5070	5070	0
311	20250114	142800	133013365	5070	5070	5070	5070	8
312	20250114	142700	132972805	5070	5070	5070	5070	10
313	20250114	142600	132922105	5060	5060	5060	5060	0
314	20250114	142500	132922105	5060	5060	5060	5060	10
315	20250114	142400	132871505	5050	5050	5050	5050	0
316	20250114	142300	132871505	5050	5050	5050	5050	0
317	20250114	142200	132871505	5050	5050	5050	5050	0
318	20250114	142100	132871505	5050	5060	5060	5050	70
319	20250114	142000	132517905	5050	5050	5050	5050	0
320	20250114	141900	132517905	5050	5050	5050	5050	0
321	20250114	141800	132517905	5050	5050	5050	5050	62
322	20250114	141700	132204805	5070	5070	5070	5070	0
323	20250114	141600	132204805	5070	5070	5070	5070	0
324	20250114	141500	132204805	5070	5070	5070	5070	0
325	20250114	141400	132204805	5070	5070	5070	5070	0
326	20250114	141300	132204805	5070	5070	5070	5070	0
327	20250114	141200	132204805	5070	5070	5070	5070	0
328	20250114	141100	132204805	5070	5060	5070	5060	73
329	20250114	141000	131835315	5040	5040	5040	5040	0
330	20250114	140900	131835315	5040	5040	5040	5040	0
331	20250114	140800	131835315	5040	5040	5040	5040	2
332	20250114	140700	131825235	5070	5070	5070	5070	0
333	20250114	140600	131825235	5070	5070	5070	5070	0
334	20250114	140500	131825235	5070	5070	5070	5070	0
335	20250114	140400	131825235	5070	5070	5070	5070	0
336	20250114	140300	131825235	5070	5070	5070	5070	0
337	20250114	140200	131825235	5070	5070	5070	5070	0
338	20250114	140100	131825235	5070	5070	5070	5070	0
339	20250114	140000	131825235	5070	5070	5070	5070	0
340	20250114	135900	131825235	5070	5070	5070	5070	0
341	20250114	135800	131825235	5070	5070	5070	5070	0
342	20250114	135700	131825235	5070	5070	5070	5070	0
343	20250114	135600	131825235	5070	5070	5070	5070	0
344	20250114	135500	131825235	5070	5070	5070	5070	0
345	20250114	135400	131825235	5070	5070	5070	5070	0
346	20250114	135300	131825235	5070	5070	5070	5070	319
347	20250114	135200	130207905	5070	5070	5070	5070	0
348	20250114	135100	130207905	5070	5070	5070	5070	0
349	20250114	135000	130207905	5070	5060	5070	5060	205
350	20250114	134900	129170595	5060	5060	5060	5060	20
351	20250114	134800	129069395	5050	5050	5050	5050	0
352	20250114	134700	129069395	5050	5050	5050	5050	0
353	20250114	134600	129069395	5050	5050	5050	5050	0
354	20250114	134500	129069395	5050	5050	5050	5050	100
355	20250114	134400	128564395	5050	5040	5050	5040	171
356	20250114	134300	127701555	5040	5040	5040	5040	0
357	20250114	134200	127701555	5040	5040	5040	5040	0
358	20250114	134100	127701555	5040	5040	5040	5040	0
359	20250114	134000	127701555	5040	5040	5040	5040	0
360	20250114	133900	127701555	5040	5040	5040	5040	0
361	20250114	133800	127701555	5040	5040	5040	5040	0
362	20250114	133700	127701555	5040	5040	5040	5040	0
363	20250114	133600	127701555	5040	5040	5040	5040	0
364	20250114	133500	127701555	5040	5040	5040	5040	0
365	20250114	133400	127701555	5040	5040	5040	5040	0
366	20250114	133300	127701555	5040	5040	5040	5040	0
367	20250114	133200	127701555	5040	5040	5040	5040	0
368	20250114	133100	127701555	5040	5040	5040	5040	0
369	20250114	133000	127701555	5040	5040	5040	5040	0
370	20250114	132900	127701555	5040	5040	5040	5040	0
371	20250114	132800	127701555	5040	5040	5040	5040	383
372	20250114	132700	125771235	5040	5040	5040	5040	0
373	20250114	132600	125771235	5040	5040	5040	5040	0
374	20250114	132500	125771235	5040	5030	5040	5030	806
375	20250114	132400	121709515	5030	5030	5030	5030	0
376	20250114	132300	121709515	5030	5030	5030	5030	0
377	20250114	132200	121709515	5030	5030	5030	5030	1000
378	20250114	132100	116679515	5020	5020	5020	5020	0
379	20250114	132000	116679515	5020	5020	5020	5020	20
380	20250114	131900	116579115	5020	5020	5020	5020	0
381	20250114	131800	116579115	5020	5020	5020	5020	0
382	20250114	131700	116579115	5020	5020	5020	5020	301
383	20250114	131600	115068095	5020	5020	5020	5020	0
384	20250114	131500	115068095	5020	5020	5020	5020	0
385	20250114	131400	115068095	5020	5020	5020	5020	1
386	20250114	131300	115063075	5010	5010	5010	5010	0
387	20250114	131200	115063075	5010	5010	5010	5010	240
388	20250114	131100	113860675	5010	5010	5010	5010	0
389	20250114	131000	113860675	5010	5010	5010	5010	1
390	20250114	130900	113855665	4995	4995	4995	4995	0
391	20250114	130800	113855665	4995	4995	4995	4995	0
392	20250114	130700	113855665	4995	4995	4995	4995	0
393	20250114	130600	113855665	4995	5000	5000	4995	498
394	20250114	130500	111366655	5000	5000	5000	5000	0
395	20250114	130400	111366655	5000	5000	5000	5000	0
396	20250114	130300	111366655	5000	5000	5000	5000	0
397	20250114	130200	111366655	5000	5000	5000	5000	0
398	20250114	130100	111366655	5000	4995	5000	4995	8
399	20250114	130000	111326690	4995	4995	4995	4995	0
400	20250114	125900	111326690	4995	4985	4995	4985	400
401	20250114	125800	109331290	4975	4975	4975	4975	0
402	20250114	125700	109331290	4975	4975	4975	4975	0
403	20250114	125600	109331290	4975	4975	4975	4975	0
404	20250114	125500	109331290	4975	4975	4975	4975	0
405	20250114	125400	109331290	4975	4975	4975	4975	0
406	20250114	125300	109331290	4975	4975	4975	4975	0
407	20250114	125200	109331290	4975	4975	4975	4975	0
408	20250114	125100	109331290	4975	4975	4975	4975	0
409	20250114	125000	109331290	4975	4975	4975	4975	0
410	20250114	124900	109331290	4975	4975	4975	4975	0
411	20250114	124800	109331290	4975	4975	4975	4975	0
412	20250114	124700	109331290	4975	4975	4975	4975	0
413	20250114	124600	109331290	4975	4975	4975	4975	0
414	20250114	124500	109331290	4975	4975	4975	4975	0
415	20250114	124400	109331290	4975	4975	4975	4975	1000
416	20250114	124300	104356290	4975	4975	4975	4975	994
417	20250114	124200	99411140	4990	4990	4990	4990	0
418	20250114	124100	99411140	4990	4990	4990	4990	1
419	20250114	124000	99406150	4980	4980	4980	4980	0
420	20250114	123900	99406150	4980	4980	4980	4980	0
421	20250114	123800	99406150	4980	4980	4980	4980	0
422	20250114	123700	99406150	4980	4980	4980	4980	40
423	20250114	123600	99206950	4975	4975	4975	4975	0
424	20250114	123500	99206950	4975	4975	4975	4975	0
425	20250114	123400	99206950	4975	4980	4980	4975	1000
426	20250114	123300	94231665	4980	4980	4980	4980	0
427	20250114	123200	94231665	4980	4980	4980	4980	0
428	20250114	123100	94231665	4980	4980	4980	4980	0
429	20250114	123000	94231665	4980	4980	4980	4980	0
430	20250114	122900	94231665	4980	4980	4980	4980	0
431	20250114	122800	94231665	4980	4980	4980	4980	0
432	20250114	122700	94231665	4980	4980	4980	4980	59
433	20250114	122600	93937845	4980	4980	4980	4980	0
434	20250114	122500	93937845	4980	4980	4980	4980	0
435	20250114	122400	93937845	4980	4980	4980	4980	0
436	20250114	122300	93937845	4980	4980	4980	4980	0
437	20250114	122200	93937845	4980	4980	4980	4980	0
438	20250114	122100	93937845	4980	4980	4980	4980	0
439	20250114	122000	93937845	4980	4980	4980	4980	0
440	20250114	121900	93937845	4980	4980	4980	4980	0
441	20250114	121800	93937845	4980	4980	4980	4980	0
442	20250114	121700	93937845	4980	4980	4985	4980	28
443	20250114	121600	93798400	5000	5000	5000	5000	0
444	20250114	121500	93798400	5000	5000	5000	5000	0
445	20250114	121400	93798400	5000	5000	5000	5000	0
446	20250114	121300	93798400	5000	5000	5000	5000	0
447	20250114	121200	93798400	5000	5000	5000	5000	0
448	20250114	121100	93798400	5000	5000	5000	5000	0
449	20250114	121000	93798400	5000	5000	5000	5000	0
450	20250114	120900	93798400	5000	5000	5000	5000	1
451	20250114	120800	93793400	4975	4975	4975	4975	0
452	20250114	120700	93793400	4975	4975	4975	4975	0
453	20250114	120600	93793400	4975	4975	4975	4975	0
454	20250114	120500	93793400	4975	4975	4975	4975	0
455	20250114	120400	93793400	4975	4975	4975	4975	0
456	20250114	120300	93793400	4975	4975	4975	4975	0
457	20250114	120200	93793400	4975	4975	4975	4975	0
458	20250114	120100	93793400	4975	4975	4975	4975	0
459	20250114	120000	93793400	4975	4975	4975	4975	0
460	20250114	115900	93793400	4975	4975	4975	4975	826
461	20250114	115800	89684050	4975	4980	4980	4975	739
462	20250114	115700	86004055	4980	4980	4980	4980	0
463	20250114	115600	86004055	4980	4980	4980	4980	0
464	20250114	115500	86004055	4980	4990	4990	4980	472
465	20250114	115400	83652065	5020	5020	5020	5020	0
466	20250114	115300	83652065	5020	5020	5020	5020	0
467	20250114	115200	83652065	5020	4990	5020	4990	11
468	20250114	115100	83597145	5020	5020	5020	5020	0
469	20250114	115000	83597145	5020	5020	5020	5020	6
470	20250114	114900	83567025	5020	5020	5020	5020	1
471	20250114	114800	83562005	5020	5020	5020	5020	0
472	20250114	114700	83562005	5020	4995	5020	4990	402
473	20250114	114600	81555990	5020	5020	5020	5020	0
474	20250114	114500	81555990	5020	5020	5020	5020	0
475	20250114	114400	81555990	5020	5020	5020	5020	0
476	20250114	114300	81555990	5020	5020	5020	5020	0
477	20250114	114200	81555990	5020	5010	5020	5010	400
478	20250114	114100	79548060	5010	5010	5010	5010	1
479	20250114	114000	79543050	5000	5000	5000	5000	0
480	20250114	113900	79543050	5000	4995	5000	4995	3616
481	20250114	113800	61468630	4995	4995	4995	4995	0
482	20250114	113700	61468630	4995	4995	4995	4995	568
483	20250114	113600	58631470	4995	4995	4995	4995	1000
484	20250114	113500	53636470	4995	4995	4995	4995	3000
485	20250114	113400	38651470	4995	4995	4995	4995	0
486	20250114	113300	38651470	4995	4995	4995	4995	0
487	20250114	113200	38651470	4995	4995	4995	4995	0
488	20250114	113100	38651470	4995	4995	4995	4995	0
489	20250114	113000	38651470	4995	4995	4995	4995	0
490	20250114	112900	38651470	4995	4995	4995	4995	0
491	20250114	112800	38651470	4995	4995	4995	4995	0
492	20250114	112700	38651470	4995	4995	4995	4995	0
493	20250114	112600	38651470	4995	4995	4995	4995	0
494	20250114	112500	38651470	4995	4995	4995	4995	0
495	20250114	112400	38651470	4995	4995	4995	4995	0
496	20250114	112300	38651470	4995	4995	4995	4995	0
497	20250114	112200	38651470	4995	4995	4995	4995	0
498	20250114	112100	38651470	4995	4995	4995	4995	0
499	20250114	112000	38651470	4995	4995	4995	4995	0
500	20250114	111900	38651470	4995	4995	4995	4995	0
501	20250114	111800	38651470	4995	4995	4995	4995	0
502	20250114	111700	38651470	4995	4995	4995	4995	0
503	20250114	111600	38651470	4995	4995	4995	4995	0
504	20250114	111500	38651470	4995	4995	4995	4995	0
505	20250114	111400	38651470	4995	4995	4995	4995	0
506	20250114	111300	38651470	4995	4995	4995	4995	0
507	20250114	111200	38651470	4995	4995	4995	4995	0
508	20250114	111100	38651470	4995	4995	4995	4995	0
509	20250114	111000	38651470	4995	4995	4995	4995	0
510	20250114	110900	38651470	4995	4995	4995	4995	0
511	20250114	110800	38651470	4995	4995	4995	4995	0
512	20250114	110700	38651470	4995	4990	4995	4990	200
513	20250114	110600	37653200	4990	4990	4990	4990	0
514	20250114	110500	37653200	4990	4990	4990	4990	0
515	20250114	110400	37653200	4990	4990	4990	4990	0
516	20250114	110300	37653200	4990	4990	4990	4990	0
517	20250114	110200	37653200	4990	4990	4990	4990	0
518	20250114	110100	37653200	4990	4990	4990	4990	0
519	20250114	110000	37653200	4990	4990	4990	4990	10
520	20250114	105900	37603300	4990	4990	4990	4990	20
521	20250114	105800	37503500	4990	4990	4990	4990	0
522	20250114	105700	37503500	4990	4990	4990	4990	0
523	20250114	105600	37503500	4990	4990	4990	4990	0
524	20250114	105500	37503500	4990	4990	4990	4990	0
525	20250114	105400	37503500	4990	4990	4990	4990	0
526	20250114	105300	37503500	4990	4990	4990	4990	1200
527	20250114	105200	31515500	4990	4990	4990	4990	0
528	20250114	105100	31515500	4990	4990	4990	4990	1
529	20250114	105000	31510510	4965	4965	4965	4965	0
530	20250114	104900	31510510	4965	4965	4965	4965	0
531	20250114	104800	31510510	4965	4965	4965	4965	0
532	20250114	104700	31510510	4965	4965	4965	4965	100
533	20250114	104600	31014010	4965	4965	4965	4965	0
534	20250114	104500	31014010	4965	4965	4965	4965	0
535	20250114	104400	31014010	4965	4965	4965	4965	0
536	20250114	104300	31014010	4965	4965	4965	4965	0
537	20250114	104200	31014010	4965	4965	4965	4965	0
538	20250114	104100	31014010	4965	4965	4965	4965	0
539	20250114	104000	31014010	4965	4965	4965	4965	0
540	20250114	103900	31014010	4965	4965	4965	4965	0
541	20250114	103800	31014010	4965	4965	4965	4965	0
542	20250114	103700	31014010	4965	4965	4965	4965	0
543	20250114	103600	31014010	4965	4965	4965	4965	0
544	20250114	103500	31014010	4965	4965	4965	4965	0
545	20250114	103400	31014010	4965	4965	4965	4965	54
546	20250114	103300	30745900	4990	4990	4990	4990	0
547	20250114	103200	30745900	4990	4990	4990	4990	0
548	20250114	103100	30745900	4990	4990	4990	4990	0
549	20250114	103000	30745900	4990	4990	4990	4990	0
550	20250114	102900	30745900	4990	4990	4990	4990	0
551	20250114	102800	30745900	4990	4990	4990	4990	0
552	20250114	102700	30745900	4990	4990	4990	4990	0
553	20250114	102600	30745900	4990	4990	4990	4990	0
554	20250114	102500	30745900	4990	4990	4990	4990	0
555	20250114	102400	30745900	4990	4990	4990	4990	0
556	20250114	102300	30745900	4990	4990	4990	4990	0
557	20250114	102200	30745900	4990	4990	4990	4990	1
558	20250114	102100	30740910	4990	4990	4990	4990	1
559	20250114	102000	30735920	4990	4990	4990	4990	0
560	20250114	101900	30735920	4990	4990	4990	4990	0
561	20250114	101800	30735920	4990	4990	4990	4990	0
562	20250114	101700	30735920	4990	4990	4990	4990	0
563	20250114	101600	30735920	4990	4990	4990	4990	0
564	20250114	101500	30735920	4990	4990	4990	4990	0
565	20250114	101400	30735920	4990	4990	4990	4990	0
566	20250114	101300	30735920	4990	4990	4990	4990	0
567	20250114	101200	30735920	4990	4990	4990	4990	0
568	20250114	101100	30735920	4990	4990	4990	4990	0
569	20250114	101000	30735920	4990	4990	4990	4990	0
570	20250114	100900	30735920	4990	4990	4990	4990	5
571	20250114	100800	30710970	4990	4990	4990	4990	0
572	20250114	100700	30710970	4990	4985	4990	4985	338
573	20250114	100600	29025235	4955	4955	4955	4955	0
574	20250114	100500	29025235	4955	4955	4955	4955	0
575	20250114	100400	29025235	4955	4965	4965	4955	569
576	20250114	100300	26203630	4970	4970	4970	4970	0
577	20250114	100200	26203630	4970	4970	4970	4970	0
578	20250114	100100	26203630	4970	4970	4970	4970	0
579	20250114	100000	26203630	4970	4970	4970	4970	0
580	20250114	095900	26203630	4970	4980	4980	4970	280
581	20250114	095800	24811255	4985	4985	4985	4985	0
582	20250114	095700	24811255	4985	4985	4985	4985	10
583	20250114	095600	24761405	4980	4980	4980	4980	0
584	20250114	095500	24761405	4980	4980	4980	4980	0
585	20250114	095400	24761405	4980	4980	4980	4980	0
586	20250114	095300	24761405	4980	4980	4980	4980	0
587	20250114	095200	24761405	4980	4980	4980	4980	44
588	20250114	095100	24542285	4990	4990	4990	4990	0
589	20250114	095000	24542285	4990	4990	4990	4990	0
590	20250114	094900	24542285	4990	4990	4990	4990	0
591	20250114	094800	24542285	4990	4990	4990	4990	0
592	20250114	094700	24542285	4990	4990	4990	4990	40
593	20250114	094600	24342685	4990	4990	4990	4990	1
594	20250114	094500	24337695	4990	4990	4990	4990	0
595	20250114	094400	24337695	4990	4990	4990	4990	99
596	20250114	094300	23843685	4995	4995	4995	4995	6
597	20250114	094200	23813715	4995	4995	4995	4995	7
598	20250114	094100	23778750	4980	4980	4980	4980	0
599	20250114	094000	23778750	4980	4990	4995	4980	132
600	20250114	093900	23120375	4990	4990	4990	4990	0
601	20250114	093800	23120375	4990	4995	4995	4990	101
602	20250114	093700	22616380	5000	5000	5000	5000	0
603	20250114	093600	22616380	5000	5000	5000	5000	0
604	20250114	093500	22616380	5000	5000	5000	5000	0
605	20250114	093400	22616380	5000	5000	5000	5000	0
606	20250114	093300	22616380	5000	5000	5000	5000	0
607	20250114	093200	22616380	5000	5000	5000	5000	0
608	20250114	093100	22616380	5000	5000	5000	5000	20
609	20250114	093000	22516380	5020	5020	5020	5020	0
610	20250114	092900	22516380	5020	5020	5020	5020	0
611	20250114	092800	22516380	5020	5020	5020	5020	0
612	20250114	092700	22516380	5020	5020	5020	5020	0
613	20250114	092600	22516380	5020	5020	5020	5020	0
614	20250114	092500	22516380	5020	5020	5020	5020	0
615	20250114	092400	22516380	5020	5020	5020	5020	0
616	20250114	092300	22516380	5020	5020	5020	5020	0
617	20250114	092200	22516380	5020	5020	5020	5020	0
618	20250114	092100	22516380	5020	5020	5020	5020	0
619	20250114	092000	22516380	5020	5020	5020	5020	0
620	20250114	091900	22516380	5020	5020	5020	5020	0
621	20250114	091800	22516380	5020	5020	5020	5020	0
622	20250114	091700	22516380	5020	5020	5020	5020	1
623	20250114	091600	22511360	4970	4985	4985	4970	517
624	20250114	091500	19938075	4985	4985	4985	4985	0
625	20250114	091400	19938075	4985	4990	4990	4985	503
626	20250114	091300	17428120	4995	4995	4995	4995	0
627	20250114	091200	17428120	4995	4990	4995	4990	64
628	20250114	091100	17108450	4990	4995	4995	4990	235
629	20250114	091000	15935510	4990	4990	4990	4990	0
630	20250114	090900	15935510	4990	4990	4990	4990	0
631	20250114	090800	15935510	4990	4990	4990	4990	0
632	20250114	090700	15935510	4990	4990	4990	4990	0
633	20250114	090600	15935510	4990	4990	4990	4990	0
634	20250114	090500	15935510	4990	4990	4990	4990	0
635	20250114	090400	15935510	4990	4990	4990	4990	0
636	20250114	090300	15935510	4990	4990	4990	4990	0
637	20250114	090200	15935510	4990	4990	4990	4990	0
638	20250114	090100	15935510	4990	4990	4990	4990	0
639	20250114	090000	15935510	4990	4975	4990	4975	3203