KissMeData/054620/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193600	94901410	4995	4995	4995	4995	371
3	20250113	193500	94901410	4995	4995	4995	4995	0
4	20250113	193400	94901410	4995	4995	4995	4995	0
5	20250113	193300	94901410	4995	4995	4995	4995	0
6	20250113	193200	94901410	4995	4995	4995	4995	0
7	20250113	193100	94901410	4995	4995	4995	4995	0
8	20250113	193000	94901410	4995	4995	4995	4995	0
9	20250113	192900	94901410	4995	4995	4995	4995	0
10	20250113	192800	94901410	4995	4995	4995	4995	0
11	20250113	192700	94901410	4995	4995	4995	4995	0
12	20250113	192600	94901410	4995	4995	4995	4995	0
13	20250113	192500	94901410	4995	4995	4995	4995	0
14	20250113	192400	94901410	4995	4995	4995	4995	0
15	20250113	192300	94901410	4995	4995	4995	4995	0
16	20250113	192200	94901410	4995	4995	4995	4995	0
17	20250113	192100	94901410	4995	4995	4995	4995	0
18	20250113	192000	94901410	4995	4995	4995	4995	0
19	20250113	191900	94901410	4995	4995	4995	4995	0
20	20250113	191800	94901410	4995	4995	4995	4995	0
21	20250113	191700	94901410	4995	4995	4995	4995	0
22	20250113	191600	94901410	4995	4995	4995	4995	0
23	20250113	191500	94901410	4995	4995	4995	4995	0
24	20250113	191400	94901410	4995	4995	4995	4995	0
25	20250113	191300	94901410	4995	4995	4995	4995	0
26	20250113	191200	94901410	4995	4995	4995	4995	0
27	20250113	191100	94901410	4995	4995	4995	4995	0
28	20250113	191000	94901410	4995	4995	4995	4995	0
29	20250113	190900	94901410	4995	4995	4995	4995	0
30	20250113	190800	94901410	4995	4995	4995	4995	0
31	20250113	190700	94901410	4995	4995	4995	4995	0
32	20250113	190600	94901410	4995	4995	4995	4995	371
33	20250113	190500	94901410	4995	4995	4995	4995	0
34	20250113	190400	94901410	4995	4995	4995	4995	0
35	20250113	190300	94901410	4995	4995	4995	4995	0
36	20250113	190200	94901410	4995	4995	4995	4995	0
37	20250113	190100	94901410	4995	4995	4995	4995	0
38	20250113	190000	94901410	4995	4995	4995	4995	0
39	20250113	185900	94901410	4995	4995	4995	4995	0
40	20250113	185800	94901410	4995	4995	4995	4995	0
41	20250113	185700	94901410	4995	4995	4995	4995	0
42	20250113	185600	94901410	4995	4995	4995	4995	0
43	20250113	185500	94901410	4995	4995	4995	4995	0
44	20250113	185400	94901410	4995	4995	4995	4995	0
45	20250113	185300	94901410	4995	4995	4995	4995	0
46	20250113	185200	94901410	4995	4995	4995	4995	0
47	20250113	185100	94901410	4995	4995	4995	4995	0
48	20250113	185000	94901410	4995	4995	4995	4995	0
49	20250113	184900	94901410	4995	4995	4995	4995	0
50	20250113	184800	94901410	4995	4995	4995	4995	0
51	20250113	184700	94901410	4995	4995	4995	4995	0
52	20250113	184600	94901410	4995	4995	4995	4995	0
53	20250113	184500	94901410	4995	4995	4995	4995	0
54	20250113	184400	94901410	4995	4995	4995	4995	0
55	20250113	184300	94901410	4995	4995	4995	4995	0
56	20250113	184200	94901410	4995	4995	4995	4995	0
57	20250113	184100	94901410	4995	4995	4995	4995	0
58	20250113	184000	94901410	4995	4995	4995	4995	0
59	20250113	183900	94901410	4995	4995	4995	4995	0
60	20250113	183800	94901410	4995	4995	4995	4995	0
61	20250113	183700	94901410	4995	4995	4995	4995	0
62	20250113	183600	94901410	4995	4995	4995	4995	371
63	20250113	183500	94901410	4995	4995	4995	4995	0
64	20250113	183400	94901410	4995	4995	4995	4995	0
65	20250113	183300	94901410	4995	4995	4995	4995	0
66	20250113	183200	94901410	4995	4995	4995	4995	0
67	20250113	183100	94901410	4995	4995	4995	4995	0
68	20250113	183000	94901410	4995	4995	4995	4995	0
69	20250113	182900	94901410	4995	4995	4995	4995	0
70	20250113	182800	94901410	4995	4995	4995	4995	0
71	20250113	182700	94901410	4995	4995	4995	4995	0
72	20250113	182600	94901410	4995	4995	4995	4995	0
73	20250113	182500	94901410	4995	4995	4995	4995	0
74	20250113	182400	94901410	4995	4995	4995	4995	0
75	20250113	182300	94901410	4995	4995	4995	4995	0
76	20250113	182200	94901410	4995	4995	4995	4995	0
77	20250113	182100	94901410	4995	4995	4995	4995	0
78	20250113	182000	94901410	4995	4995	4995	4995	0
79	20250113	181900	94901410	4995	4995	4995	4995	0
80	20250113	181800	94901410	4995	4995	4995	4995	0
81	20250113	181700	94901410	4995	4995	4995	4995	0
82	20250113	181600	94901410	4995	4995	4995	4995	0
83	20250113	181500	94901410	4995	4995	4995	4995	0
84	20250113	181400	94901410	4995	4995	4995	4995	0
85	20250113	181300	94901410	4995	4995	4995	4995	0
86	20250113	181200	94901410	4995	4995	4995	4995	0
87	20250113	181100	94901410	4995	4995	4995	4995	0
88	20250113	181000	94901410	4995	4995	4995	4995	0
89	20250113	180900	94901410	4995	4995	4995	4995	0
90	20250113	180800	94901410	4995	4995	4995	4995	0
91	20250113	180700	94901410	4995	4995	4995	4995	0
92	20250113	180600	94901410	4995	4995	4995	4995	371
93	20250113	180500	94901410	4995	4995	4995	4995	0
94	20250113	180400	94901410	4995	4995	4995	4995	0
95	20250113	180300	94901410	4995	4995	4995	4995	0
96	20250113	180200	94901410	4995	4995	4995	4995	0
97	20250113	180100	94901410	4995	4995	4995	4995	0
98	20250113	180000	94901410	4995	4995	4995	4995	0
99	20250113	175900	94901410	4995	4995	4995	4995	0
100	20250113	175800	94901410	4995	4995	4995	4995	0
101	20250113	175700	94901410	4995	4995	4995	4995	0
102	20250113	175600	94901410	4995	4995	4995	4995	0
103	20250113	175500	94901410	4995	4995	4995	4995	0
104	20250113	175400	94901410	4995	4995	4995	4995	0
105	20250113	175300	94901410	4995	4995	4995	4995	0
106	20250113	175200	94901410	4995	4995	4995	4995	0
107	20250113	175100	94901410	4995	4995	4995	4995	0
108	20250113	175000	94901410	4995	4995	4995	4995	0
109	20250113	174900	94901410	4995	4995	4995	4995	0
110	20250113	174800	94901410	4995	4995	4995	4995	0
111	20250113	174700	94901410	4995	4995	4995	4995	0
112	20250113	174600	94901410	4995	4995	4995	4995	0
113	20250113	174500	94901410	4995	4995	4995	4995	0
114	20250113	174400	94901410	4995	4995	4995	4995	0
115	20250113	174300	94901410	4995	4995	4995	4995	0
116	20250113	174200	94901410	4995	4995	4995	4995	0
117	20250113	174100	94901410	4995	4995	4995	4995	0
118	20250113	174000	94901410	4995	4995	4995	4995	0
119	20250113	173900	94901410	4995	4995	4995	4995	0
120	20250113	173800	94901410	4995	4995	4995	4995	0
121	20250113	173700	94901410	4995	4995	4995	4995	0
122	20250113	173600	94901410	4995	4995	4995	4995	371
123	20250113	173500	94901410	4995	4995	4995	4995	0
124	20250113	173400	94901410	4995	4995	4995	4995	0
125	20250113	173300	94901410	4995	4995	4995	4995	0
126	20250113	173200	94901410	4995	4995	4995	4995	0
127	20250113	173100	94901410	4995	4995	4995	4995	0
128	20250113	173000	94901410	4995	4995	4995	4995	0
129	20250113	172900	94901410	4995	4995	4995	4995	0
130	20250113	172800	94901410	4995	4995	4995	4995	0
131	20250113	172700	94901410	4995	4995	4995	4995	0
132	20250113	172600	94901410	4995	4995	4995	4995	0
133	20250113	172500	94901410	4995	4995	4995	4995	0
134	20250113	172400	94901410	4995	4995	4995	4995	0
135	20250113	172300	94901410	4995	4995	4995	4995	0
136	20250113	172200	94901410	4995	4995	4995	4995	0
137	20250113	172100	94901410	4995	4995	4995	4995	0
138	20250113	172000	94901410	4995	4995	4995	4995	0
139	20250113	171900	94901410	4995	4995	4995	4995	0
140	20250113	171800	94901410	4995	4995	4995	4995	0
141	20250113	171700	94901410	4995	4995	4995	4995	0
142	20250113	171600	94901410	4995	4995	4995	4995	0
143	20250113	171500	94901410	4995	4995	4995	4995	0
144	20250113	171400	94901410	4995	4995	4995	4995	0
145	20250113	171300	94901410	4995	4995	4995	4995	0
146	20250113	171200	94901410	4995	4995	4995	4995	0
147	20250113	171100	94901410	4995	4995	4995	4995	0
148	20250113	171000	94901410	4995	4995	4995	4995	0
149	20250113	170900	94901410	4995	4995	4995	4995	0
150	20250113	170800	94901410	4995	4995	4995	4995	0
151	20250113	170700	94901410	4995	4995	4995	4995	0
152	20250113	170600	94901410	4995	4995	4995	4995	371
153	20250113	170500	94901410	4995	4995	4995	4995	0
154	20250113	170400	94901410	4995	4995	4995	4995	0
155	20250113	170300	94901410	4995	4995	4995	4995	0
156	20250113	170200	94901410	4995	4995	4995	4995	0
157	20250113	170100	94901410	4995	4995	4995	4995	0
158	20250113	170000	94901410	4995	4995	4995	4995	0
159	20250113	165900	94901410	4995	4995	4995	4995	0
160	20250113	165800	94901410	4995	4995	4995	4995	0
161	20250113	165700	94901410	4995	4995	4995	4995	0
162	20250113	165600	94901410	4995	4995	4995	4995	0
163	20250113	165500	94901410	4995	4995	4995	4995	0
164	20250113	165400	94901410	4995	4995	4995	4995	0
165	20250113	165300	94901410	4995	4995	4995	4995	0
166	20250113	165200	94901410	4995	4995	4995	4995	0
167	20250113	165100	94901410	4995	4995	4995	4995	0
168	20250113	165000	94901410	4995	4995	4995	4995	0
169	20250113	164900	94901410	4995	4995	4995	4995	0
170	20250113	164800	94901410	4995	4995	4995	4995	0
171	20250113	164700	94901410	4995	4995	4995	4995	0
172	20250113	164600	94901410	4995	4995	4995	4995	0
173	20250113	164500	94901410	4995	4995	4995	4995	0
174	20250113	164400	94901410	4995	4995	4995	4995	0
175	20250113	164300	94901410	4995	4995	4995	4995	0
176	20250113	164200	94901410	4995	4995	4995	4995	0
177	20250113	164100	94901410	4995	4995	4995	4995	0
178	20250113	164000	94901410	4995	4995	4995	4995	0
179	20250113	163900	94901410	4995	4995	4995	4995	0
180	20250113	163800	94901410	4995	4995	4995	4995	0
181	20250113	163700	94901410	4995	4995	4995	4995	0
182	20250113	163600	94901410	4995	4995	4995	4995	371
183	20250113	163500	94901410	4995	4995	4995	4995	0
184	20250113	163400	94901410	4995	4995	4995	4995	0
185	20250113	163300	94901410	4995	4995	4995	4995	0
186	20250113	163200	94901410	4995	4995	4995	4995	0
187	20250113	163100	94901410	4995	4995	4995	4995	0
188	20250113	163000	94901410	4995	4995	4995	4995	0
189	20250113	162900	94901410	4995	4995	4995	4995	0
190	20250113	162800	94901410	4995	4995	4995	4995	0
191	20250113	162700	94901410	4995	4995	4995	4995	0
192	20250113	162600	94901410	4995	4995	4995	4995	0
193	20250113	162500	94901410	4995	4995	4995	4995	0
194	20250113	162400	94901410	4995	4995	4995	4995	0
195	20250113	162300	94901410	4995	4995	4995	4995	0
196	20250113	162200	94901410	4995	4995	4995	4995	0
197	20250113	162100	94901410	4995	4995	4995	4995	0
198	20250113	162000	94901410	4995	4995	4995	4995	0
199	20250113	161900	94901410	4995	4995	4995	4995	0
200	20250113	161800	94901410	4995	4995	4995	4995	0
201	20250113	161700	94901410	4995	4995	4995	4995	0
202	20250113	161600	94901410	4995	4995	4995	4995	0
203	20250113	161500	94901410	4995	4995	4995	4995	0
204	20250113	161400	94901410	4995	4995	4995	4995	0
205	20250113	161300	94901410	4995	4995	4995	4995	0
206	20250113	161200	94901410	4995	4995	4995	4995	0
207	20250113	161100	94901410	4995	4995	4995	4995	0
208	20250113	161000	94901410	4995	4995	4995	4995	0
209	20250113	160900	94901410	4995	4995	4995	4995	0
210	20250113	160800	94901410	4995	4995	4995	4995	0
211	20250113	160700	94901410	4995	4995	4995	4995	0
212	20250113	160600	94901410	4995	4995	4995	4995	371
213	20250113	160500	94901410	4995	4995	4995	4995	0
214	20250113	160400	94901410	4995	4995	4995	4995	0
215	20250113	160300	94901410	4995	4995	4995	4995	0
216	20250113	160200	94901410	4995	4995	4995	4995	0
217	20250113	160100	94901410	4995	4995	4995	4995	0
218	20250113	160000	94901410	4995	4995	4995	4995	0
219	20250113	155900	94901410	4995	4995	4995	4995	0
220	20250113	155800	94901410	4995	4995	4995	4995	0
221	20250113	155700	94901410	4995	4995	4995	4995	0
222	20250113	155600	94901410	4995	4995	4995	4995	0
223	20250113	155500	94901410	4995	4995	4995	4995	0
224	20250113	155400	94901410	4995	4995	4995	4995	0
225	20250113	155300	94901410	4995	4995	4995	4995	0
226	20250113	155200	94901410	4995	4995	4995	4995	0
227	20250113	155100	94901410	4995	4995	4995	4995	0
228	20250113	155000	94901410	4995	4995	4995	4995	0
229	20250113	154900	94901410	4995	4995	4995	4995	0
230	20250113	154800	94901410	4995	4995	4995	4995	0
231	20250113	154700	94901410	4995	4995	4995	4995	0
232	20250113	154600	94901410	4995	4995	4995	4995	0
233	20250113	154500	94901410	4995	4995	4995	4995	0
234	20250113	154400	94901410	4995	4995	4995	4995	0
235	20250113	154300	94901410	4995	4995	4995	4995	0
236	20250113	154200	94901410	4995	4995	4995	4995	0
237	20250113	154100	94901410	4995	4995	4995	4995	0
238	20250113	154000	94901410	4995	4995	4995	4995	0
239	20250113	153900	94901410	4995	4995	4995	4995	0
240	20250113	153800	94901410	4995	4995	4995	4995	0
241	20250113	153700	94901410	4995	4995	4995	4995	0
242	20250113	153600	94901410	4995	4995	4995	4995	371
243	20250113	153500	94901410	4995	4995	4995	4995	0
244	20250113	153400	94901410	4995	4995	4995	4995	0
245	20250113	153300	94901410	4995	4995	4995	4995	0
246	20250113	153200	94901410	4995	4995	4995	4995	0
247	20250113	153100	94901410	4995	4995	4995	4995	0
248	20250113	153000	94901410	4995	4995	4995	4995	371
249	20250113	152900	93048265	4960	4960	4960	4960	0
250	20250113	152800	93048265	4960	4960	4960	4960	0
251	20250113	152700	93048265	4960	4960	4960	4960	0
252	20250113	152600	93048265	4960	4960	4960	4960	0
253	20250113	152500	93048265	4960	4960	4960	4960	0
254	20250113	152400	93048265	4960	4960	4960	4960	0
255	20250113	152300	93048265	4960	4960	4960	4960	0
256	20250113	152200	93048265	4960	4960	4960	4960	0
257	20250113	152100	93048265	4960	4960	4960	4960	0
258	20250113	152000	93048265	4960	4960	4960	4960	0
259	20250113	151900	93048265	4960	4955	4960	4955	37
260	20250113	151800	92864920	4955	4955	4955	4955	0
261	20250113	151700	92864920	4955	4955	4955	4955	1
262	20250113	151600	92859965	4955	4955	4955	4955	0
263	20250113	151500	92859965	4955	4955	4955	4955	230
264	20250113	151400	91720315	4955	4955	4955	4955	1
265	20250113	151300	91715360	4955	4955	4955	4955	0
266	20250113	151200	91715360	4955	4955	4955	4955	0
267	20250113	151100	91715360	4955	4955	4955	4955	2
268	20250113	151000	91705450	4965	4965	4965	4965	0
269	20250113	150900	91705450	4965	4965	4965	4965	0
270	20250113	150800	91705450	4965	4965	4965	4965	1
271	20250113	150700	91700485	4955	4955	4955	4955	0
272	20250113	150600	91700485	4955	4965	4965	4955	92
273	20250113	150500	91244465	4955	4955	4955	4955	0
274	20250113	150400	91244465	4955	4955	4955	4955	0
275	20250113	150300	91244465	4955	4955	4955	4955	0
276	20250113	150200	91244465	4955	4955	4955	4955	0
277	20250113	150100	91244465	4955	4955	4955	4955	6
278	20250113	150000	91214735	4970	4970	4970	4970	0
279	20250113	145900	91214735	4970	4970	4970	4970	0
280	20250113	145800	91214735	4970	4970	4970	4970	0
281	20250113	145700	91214735	4970	4970	4970	4970	0
282	20250113	145600	91214735	4970	4970	4970	4970	0
283	20250113	145500	91214735	4970	4970	4970	4970	1
284	20250113	145400	91209765	4970	4970	4970	4970	0
285	20250113	145300	91209765	4970	4970	4970	4970	1
286	20250113	145200	91204795	4955	4960	4960	4955	500
287	20250113	145100	88727015	4960	4960	4960	4960	0
288	20250113	145000	88727015	4960	4960	4960	4960	0
289	20250113	144900	88727015	4960	4960	4960	4960	0
290	20250113	144800	88727015	4960	4960	4960	4960	0
291	20250113	144700	88727015	4960	4960	4960	4960	90
292	20250113	144600	88280615	4960	4960	4960	4960	0
293	20250113	144500	88280615	4960	4960	4960	4960	0
294	20250113	144400	88280615	4960	4960	4960	4960	0
295	20250113	144300	88280615	4960	4960	4960	4960	0
296	20250113	144200	88280615	4960	4960	4960	4960	8
297	20250113	144100	88240935	4970	4970	4970	4970	0
298	20250113	144000	88240935	4970	4970	4970	4970	0
299	20250113	143900	88240935	4970	4970	4970	4970	1
300	20250113	143800	88235965	4970	4970	4970	4970	0
301	20250113	143700	88235965	4970	4970	4970	4970	11
302	20250113	143600	88181295	4960	4960	4960	4960	10
303	20250113	143500	88131695	4970	4970	4970	4970	0
304	20250113	143400	88131695	4970	4970	4970	4970	0
305	20250113	143300	88131695	4970	4970	4970	4970	0
306	20250113	143200	88131695	4970	4970	4970	4970	37
307	20250113	143100	87947805	4970	4970	4970	4970	0
308	20250113	143000	87947805	4970	4970	4970	4970	0
309	20250113	142900	87947805	4970	4970	4970	4970	153
310	20250113	142800	87187395	4960	4960	4960	4960	319
311	20250113	142700	85605155	4960	4960	4960	4960	0
312	20250113	142600	85605155	4960	4965	4965	4960	204
313	20250113	142500	84592315	4965	4965	4965	4965	0
314	20250113	142400	84592315	4965	4965	4965	4965	0
315	20250113	142300	84592315	4965	4965	4965	4965	0
316	20250113	142200	84592315	4965	4965	4965	4965	0
317	20250113	142100	84592315	4965	4965	4965	4965	0
318	20250113	142000	84592315	4965	4965	4965	4965	2
319	20250113	141900	84582385	4970	4970	4970	4970	0
320	20250113	141800	84582385	4970	4970	4970	4970	0
321	20250113	141700	84582385	4970	4970	4970	4970	0
322	20250113	141600	84582385	4970	4970	4970	4970	0
323	20250113	141500	84582385	4970	4970	4970	4970	0
324	20250113	141400	84582385	4970	4970	4970	4970	0
325	20250113	141300	84582385	4970	4970	4970	4970	0
326	20250113	141200	84582385	4970	4970	4970	4970	0
327	20250113	141100	84582385	4970	4970	4970	4970	0
328	20250113	141000	84582385	4970	4970	4970	4970	0
329	20250113	140900	84582385	4970	4970	4970	4970	0
330	20250113	140800	84582385	4970	4970	4970	4970	0
331	20250113	140700	84582385	4970	4970	4970	4970	0
332	20250113	140600	84582385	4970	4970	4970	4970	0
333	20250113	140500	84582385	4970	4970	4970	4970	0
334	20250113	140400	84582385	4970	4970	4970	4970	0
335	20250113	140300	84582385	4970	4970	4970	4970	0
336	20250113	140200	84582385	4970	4970	4970	4970	10
337	20250113	140100	84532685	4960	4960	4960	4960	0
338	20250113	140000	84532685	4960	4960	4960	4960	0
339	20250113	135900	84532685	4960	4960	4960	4960	0
340	20250113	135800	84532685	4960	4960	4960	4960	8
341	20250113	135700	84493005	4960	4960	4960	4960	0
342	20250113	135600	84493005	4960	4960	4960	4960	0
343	20250113	135500	84493005	4960	4960	4960	4960	0
344	20250113	135400	84493005	4960	4960	4960	4960	0
345	20250113	135300	84493005	4960	4960	4960	4960	0
346	20250113	135200	84493005	4960	4960	4960	4960	0
347	20250113	135100	84493005	4960	4960	4960	4960	0
348	20250113	135000	84493005	4960	4960	4960	4960	0
349	20250113	134900	84493005	4960	4960	4960	4960	0
350	20250113	134800	84493005	4960	4960	4960	4960	0
351	20250113	134700	84493005	4960	4960	4960	4960	0
352	20250113	134600	84493005	4960	4960	4960	4960	0
353	20250113	134500	84493005	4960	4960	4960	4960	0
354	20250113	134400	84493005	4960	4960	4960	4960	0
355	20250113	134300	84493005	4960	4960	4960	4960	0
356	20250113	134200	84493005	4960	4960	4960	4960	0
357	20250113	134100	84493005	4960	4960	4960	4960	0
358	20250113	134000	84493005	4960	4960	4960	4960	0
359	20250113	133900	84493005	4960	4960	4960	4960	0
360	20250113	133800	84493005	4960	4960	4960	4960	0
361	20250113	133700	84493005	4960	4960	4960	4960	1
362	20250113	133600	84488045	4960	4960	4960	4960	0
363	20250113	133500	84488045	4960	4960	4960	4960	0
364	20250113	133400	84488045	4960	4960	4960	4960	0
365	20250113	133300	84488045	4960	4960	4960	4960	0
366	20250113	133200	84488045	4960	4960	4960	4960	0
367	20250113	133100	84488045	4960	4960	4960	4960	0
368	20250113	133000	84488045	4960	4960	4960	4960	0
369	20250113	132900	84488045	4960	4960	4960	4960	0
370	20250113	132800	84488045	4960	4960	4960	4960	0
371	20250113	132700	84488045	4960	4960	4960	4960	0
372	20250113	132600	84488045	4960	4960	4960	4960	0
373	20250113	132500	84488045	4960	4960	4960	4960	0
374	20250113	132400	84488045	4960	4960	4960	4960	0
375	20250113	132300	84488045	4960	4960	4960	4960	7
376	20250113	132200	84453325	4960	4960	4960	4960	0
377	20250113	132100	84453325	4960	4960	4960	4960	0
378	20250113	132000	84453325	4960	4960	4960	4960	0
379	20250113	131900	84453325	4960	4960	4960	4960	0
380	20250113	131800	84453325	4960	4960	4960	4960	0
381	20250113	131700	84453325	4960	4960	4960	4960	0
382	20250113	131600	84453325	4960	4960	4960	4960	10
383	20250113	131500	84403725	4960	4960	4960	4960	0
384	20250113	131400	84403725	4960	4960	4960	4960	0
385	20250113	131300	84403725	4960	4960	4960	4960	0
386	20250113	131200	84403725	4960	4960	4960	4960	20
387	20250113	131100	84304525	4960	4960	4960	4960	0
388	20250113	131000	84304525	4960	4960	4960	4960	245
389	20250113	130900	83089325	4965	4965	4965	4965	0
390	20250113	130800	83089325	4965	4965	4965	4965	0
391	20250113	130700	83089325	4965	4965	4965	4965	0
392	20250113	130600	83089325	4965	4965	4965	4960	661
393	20250113	130500	79807805	4965	4965	4965	4965	0
394	20250113	130400	79807805	4965	4965	4965	4965	0
395	20250113	130300	79807805	4965	4965	4965	4965	0
396	20250113	130200	79807805	4965	4965	4965	4965	413
397	20250113	130100	77757260	4960	4960	4960	4960	0
398	20250113	130000	77757260	4960	4960	4960	4960	0
399	20250113	125900	77757260	4960	4960	4960	4960	0
400	20250113	125800	77757260	4960	4960	4960	4960	0
401	20250113	125700	77757260	4960	4965	4965	4960	111
402	20250113	125600	77206695	4960	4960	4960	4960	0
403	20250113	125500	77206695	4960	4960	4960	4960	0
404	20250113	125400	77206695	4960	4960	4960	4960	0
405	20250113	125300	77206695	4960	4960	4960	4960	0
406	20250113	125200	77206695	4960	4960	4960	4960	60
407	20250113	125100	76909095	4965	4960	4965	4960	7
408	20250113	125000	76874365	4960	4970	4970	4960	571
409	20250113	124900	74040495	5000	5000	5000	5000	0
410	20250113	124800	74040495	5000	5000	5000	5000	0
411	20250113	124700	74040495	5000	5000	5000	5000	0
412	20250113	124600	74040495	5000	5000	5000	5000	0
413	20250113	124500	74040495	5000	5000	5000	5000	0
414	20250113	124400	74040495	5000	5000	5000	5000	0
415	20250113	124300	74040495	5000	5000	5000	5000	0
416	20250113	124200	74040495	5000	5000	5000	5000	0
417	20250113	124100	74040495	5000	5000	5000	5000	0
418	20250113	124000	74040495	5000	5000	5000	5000	0
419	20250113	123900	74040495	5000	5000	5000	5000	0
420	20250113	123800	74040495	5000	5000	5000	5000	0
421	20250113	123700	74040495	5000	5000	5000	5000	0
422	20250113	123600	74040495	5000	5000	5000	5000	0
423	20250113	123500	74040495	5000	5000	5000	5000	0
424	20250113	123400	74040495	5000	5000	5000	5000	0
425	20250113	123300	74040495	5000	5000	5000	5000	0
426	20250113	123200	74040495	5000	5000	5000	5000	0
427	20250113	123100	74040495	5000	5000	5000	5000	0
428	20250113	123000	74040495	5000	5000	5000	5000	0
429	20250113	122900	74040495	5000	5000	5000	5000	0
430	20250113	122800	74040495	5000	4990	5000	4990	8
431	20250113	122700	74000550	4980	4980	4980	4980	0
432	20250113	122600	74000550	4980	4980	4980	4980	0
433	20250113	122500	74000550	4980	4980	4980	4980	0
434	20250113	122400	74000550	4980	4980	4980	4980	0
435	20250113	122300	74000550	4980	4980	4980	4980	0
436	20250113	122200	74000550	4980	4980	4980	4980	0
437	20250113	122100	74000550	4980	4980	4980	4980	0
438	20250113	122000	74000550	4980	4980	4980	4980	0
439	20250113	121900	74000550	4980	4980	4980	4980	0
440	20250113	121800	74000550	4980	4980	4980	4980	0
441	20250113	121700	74000550	4980	4980	4980	4980	0
442	20250113	121600	74000550	4980	4980	4980	4980	0
443	20250113	121500	74000550	4980	4980	4980	4980	3
444	20250113	121400	73985610	4980	4980	4980	4980	1
445	20250113	121300	73980630	4995	4995	4995	4995	0
446	20250113	121200	73980630	4995	4995	4995	4995	0
447	20250113	121100	73980630	4995	4995	4995	4995	0
448	20250113	121000	73980630	4995	4995	4995	4995	0
449	20250113	120900	73980630	4995	4995	4995	4995	0
450	20250113	120800	73980630	4995	4995	4995	4995	0
451	20250113	120700	73980630	4995	4995	4995	4995	0
452	20250113	120600	73980630	4995	4995	4995	4995	0
453	20250113	120500	73980630	4995	4995	4995	4995	0
454	20250113	120400	73980630	4995	4995	4995	4995	0
455	20250113	120300	73980630	4995	4995	4995	4995	0
456	20250113	120200	73980630	4995	4995	4995	4995	0
457	20250113	120100	73980630	4995	4975	4995	4975	4
458	20250113	120000	73960690	5010	4975	5010	4975	10
459	20250113	115900	73910805	5000	5010	5020	4975	16
460	20250113	115800	73830885	5010	5010	5010	5010	0
461	20250113	115700	73830885	5010	5010	5010	5010	0
462	20250113	115600	73830885	5010	5010	5010	5010	73
463	20250113	115500	73465155	4980	4980	4980	4980	0
464	20250113	115400	73465155	4980	4995	5020	4975	218
465	20250113	115300	72371810	4995	4995	4995	4995	0
466	20250113	115200	72371810	4995	4995	4995	4995	0
467	20250113	115100	72371810	4995	4995	4995	4995	0
468	20250113	115000	72371810	4995	4995	4995	4995	0
469	20250113	114900	72371810	4995	4995	4995	4995	0
470	20250113	114800	72371810	4995	4995	4995	4995	0
471	20250113	114700	72371810	4995	4995	4995	4995	0
472	20250113	114600	72371810	4995	4965	4995	4965	4
473	20250113	114500	72351900	5010	5010	5010	5010	153
474	20250113	114400	71585370	5020	4985	5020	4985	6
475	20250113	114300	71555425	4995	4995	4995	4995	0
476	20250113	114200	71555425	4995	4995	4995	4995	0
477	20250113	114100	71555425	4995	4995	4995	4995	0
478	20250113	114000	71555425	4995	4995	4995	4995	0
479	20250113	113900	71555425	4995	4995	4995	4995	0
480	20250113	113800	71555425	4995	4995	4995	4995	0
481	20250113	113700	71555425	4995	4995	4995	4995	0
482	20250113	113600	71555425	4995	4995	4995	4995	0
483	20250113	113500	71555425	4995	4995	4995	4995	0
484	20250113	113400	71555425	4995	4995	4995	4995	0
485	20250113	113300	71555425	4995	4995	4995	4995	0
486	20250113	113200	71555425	4995	4980	4995	4980	2
487	20250113	113100	71545450	4995	4995	4995	4995	1
488	20250113	113000	71540455	5020	5020	5020	5020	0
489	20250113	112900	71540455	5020	5020	5020	5020	0
490	20250113	112800	71540455	5020	5020	5020	5020	0
491	20250113	112700	71540455	5020	5020	5020	5010	64
492	20250113	112600	71219195	5010	5010	5020	5010	11
493	20250113	112500	71164055	5010	4995	5020	4995	40
494	20250113	112400	70964045	5000	5000	5000	5000	0
495	20250113	112300	70964045	5000	5000	5000	5000	0
496	20250113	112200	70964045	5000	5000	5000	5000	0
497	20250113	112100	70964045	5000	5000	5000	5000	0
498	20250113	112000	70964045	5000	5000	5000	5000	0
499	20250113	111900	70964045	5000	5000	5000	5000	0
500	20250113	111800	70964045	5000	5000	5000	5000	0
501	20250113	111700	70964045	5000	5000	5000	5000	0
502	20250113	111600	70964045	5000	5000	5000	5000	0
503	20250113	111500	70964045	5000	5000	5000	5000	0
504	20250113	111400	70964045	5000	5000	5000	5000	0
505	20250113	111300	70964045	5000	5000	5000	5000	3
506	20250113	111200	70949045	5000	5000	5000	5000	0
507	20250113	111100	70949045	5000	5000	5000	5000	0
508	20250113	111000	70949045	5000	4955	5000	4955	303
509	20250113	110900	69437480	4950	4950	4950	4950	0
510	20250113	110800	69437480	4950	4950	4950	4950	0
511	20250113	110700	69437480	4950	4950	4950	4950	0
512	20250113	110600	69437480	4950	4950	4950	4950	0
513	20250113	110500	69437480	4950	4950	4950	4950	0
514	20250113	110400	69437480	4950	4950	4950	4950	0
515	20250113	110300	69437480	4950	4950	4950	4950	669
516	20250113	110200	66125930	4950	4950	4950	4950	0
517	20250113	110100	66125930	4950	4955	4955	4950	98
518	20250113	110000	65640750	4960	4960	4960	4960	14
519	20250113	105900	65571310	4965	4965	4965	4965	0
520	20250113	105800	65571310	4965	4965	4965	4965	4
521	20250113	105700	65551450	4975	4975	4975	4975	0
522	20250113	105600	65551450	4975	4975	4975	4975	0
523	20250113	105500	65551450	4975	4975	4975	4975	0
524	20250113	105400	65551450	4975	4975	4975	4975	0
525	20250113	105300	65551450	4975	4975	4975	4975	0
526	20250113	105200	65551450	4975	4975	4975	4975	0
527	20250113	105100	65551450	4975	4965	4975	4965	3
528	20250113	105000	65536535	4965	4960	4970	4960	3
529	20250113	104900	65521640	4975	4975	4975	4975	0
530	20250113	104800	65521640	4975	4955	4975	4955	4
531	20250113	104700	65501785	4975	4965	4975	4955	13
532	20250113	104600	65437250	4955	4965	4970	4955	10
533	20250113	104500	65387630	4955	4975	4975	4955	12
534	20250113	104400	65328080	4955	4975	4975	4950	23
535	20250113	104300	65214095	4955	4955	4970	4955	8
536	20250113	104200	65174435	4950	4950	4950	4950	494
537	20250113	104100	62729135	4950	4950	4950	4950	0
538	20250113	104000	62729135	4950	4950	4950	4950	1
539	20250113	103900	62724185	4955	4955	4955	4955	0
540	20250113	103800	62724185	4955	4955	4955	4955	1
541	20250113	103700	62719230	4985	4985	4985	4985	0
542	20250113	103600	62719230	4985	4985	4985	4985	0
543	20250113	103500	62719230	4985	4985	4985	4985	0
544	20250113	103400	62719230	4985	4985	4985	4985	12
545	20250113	103300	62659410	4995	4995	4995	4995	0
546	20250113	103200	62659410	4995	4995	4995	4995	0
547	20250113	103100	62659410	4995	4995	4995	4995	0
548	20250113	103000	62659410	4995	4995	4995	4995	0
549	20250113	102900	62659410	4995	4940	4995	4940	2010
550	20250113	102800	52708675	4940	4940	4940	4940	1
551	20250113	102700	52703735	4910	4910	4910	4910	0
552	20250113	102600	52703735	4910	4910	4910	4910	0
553	20250113	102500	52703735	4910	4915	4915	4910	18
554	20250113	102400	52615345	4920	4920	4920	4920	45
555	20250113	102300	52393945	4935	4910	4935	4910	40
556	20250113	102200	52196595	4910	4910	4910	4910	0
557	20250113	102100	52196595	4910	4910	4910	4910	2
558	20250113	102000	52186775	4930	4915	4930	4915	2
559	20250113	101900	52176930	4935	4915	4935	4915	2
560	20250113	101800	52167080	4930	4920	4930	4910	323
561	20250113	101700	50578440	4925	4925	4925	4925	1
562	20250113	101600	50573515	4925	4925	4930	4920	77
563	20250113	101500	50194640	4925	4925	4925	4925	0
564	20250113	101400	50194640	4925	4925	4925	4925	4
565	20250113	101300	50174940	4925	4925	4925	4925	10
566	20250113	101200	50125690	4925	4925	4925	4925	0
567	20250113	101100	50125690	4925	4940	4945	4925	2733
568	20250113	101000	36632315	4945	4945	4945	4945	0
569	20250113	100900	36632315	4945	4945	4945	4945	0
570	20250113	100800	36632315	4945	4945	4945	4945	0
571	20250113	100700	36632315	4945	4945	4945	4945	1
572	20250113	100600	36627370	4950	4945	4950	4940	171
573	20250113	100500	35781815	4950	4950	4950	4950	0
574	20250113	100400	35781815	4950	4950	4950	4950	0
575	20250113	100300	35781815	4950	4950	4950	4950	0
576	20250113	100200	35781815	4950	4950	4950	4950	49
577	20250113	100100	35539265	4950	4950	4950	4950	144
578	20250113	100000	34826465	4950	4950	4950	4950	156
579	20250113	095900	34054265	4945	4945	4945	4945	30
580	20250113	095800	33905915	4950	4950	4950	4950	28
581	20250113	095700	33767315	4945	4945	4945	4945	0
582	20250113	095600	33767315	4945	4945	4945	4945	0
583	20250113	095500	33767315	4945	4945	4945	4945	0
584	20250113	095400	33767315	4945	4945	4945	4945	0
585	20250113	095300	33767315	4945	4945	4945	4945	0
586	20250113	095200	33767315	4945	4945	4945	4945	0
587	20250113	095100	33767315	4945	4945	4945	4945	2
588	20250113	095000	33757425	4950	4945	4950	4945	11
589	20250113	094900	33703000	4940	4940	4940	4940	0
590	20250113	094800	33703000	4940	4940	4940	4940	0
591	20250113	094700	33703000	4940	4940	4940	4940	0
592	20250113	094600	33703000	4940	4940	4940	4940	0
593	20250113	094500	33703000	4940	4940	4940	4940	10
594	20250113	094400	33653600	4940	4940	4940	4940	29
595	20250113	094300	33510340	4950	4950	4950	4950	0
596	20250113	094200	33510340	4950	4950	4950	4950	0
597	20250113	094100	33510340	4950	4940	4950	4940	5
598	20250113	094000	33485620	4940	4940	4950	4940	1003
599	20250113	093900	28523300	4935	4935	4935	4935	2
600	20250113	093800	28513430	4935	4935	4950	4935	21
601	20250113	093700	28409690	4945	4945	4945	4945	0
602	20250113	093600	28409690	4945	4945	4945	4945	0
603	20250113	093500	28409690	4945	4935	4945	4935	26
604	20250113	093400	28281320	4930	4930	4930	4930	0
605	20250113	093300	28281320	4930	4930	4930	4930	0
606	20250113	093200	28281320	4930	4930	4930	4930	0
607	20250113	093100	28281320	4930	4930	4930	4930	0
608	20250113	093000	28281320	4930	4930	4930	4930	0
609	20250113	092900	28281320	4930	4930	4930	4930	0
610	20250113	092800	28281320	4930	4930	4930	4930	2
611	20250113	092700	28271460	4925	4925	4925	4925	127
612	20250113	092600	27645985	4925	4925	4925	4925	0
613	20250113	092500	27645985	4925	4925	4925	4925	0
614	20250113	092400	27645985	4925	4925	4925	4925	0
615	20250113	092300	27645985	4925	4920	4925	4920	34
616	20250113	092200	27478695	4925	4925	4925	4925	101
617	20250113	092100	26981270	4925	4925	4925	4925	1
618	20250113	092000	26976345	4920	4920	4920	4920	0
619	20250113	091900	26976345	4920	4920	4920	4920	0
620	20250113	091800	26976345	4920	4920	4920	4920	389
621	20250113	091700	25062465	4920	4925	4925	4920	100
622	20250113	091600	24570235	4935	4935	4935	4935	1
623	20250113	091500	24565300	4935	4935	4935	4935	1
624	20250113	091400	24560365	4950	4950	4950	4950	0
625	20250113	091300	24560365	4950	4950	4950	4950	21
626	20250113	091200	24456415	4950	4950	4950	4950	2
627	20250113	091100	24446515	4920	4920	4920	4920	30
628	20250113	091000	24298915	4920	4920	4920	4920	0
629	20250113	090900	24298915	4920	4920	4920	4920	406
630	20250113	090800	22301395	4920	4970	4970	4920	4268
631	20250113	090700	1290470	4980	4990	4990	4980	244
632	20250113	090600	75270	4990	4990	4990	4990	0
633	20250113	090500	75270	4990	4990	4990	4990	0
634	20250113	090400	75270	4990	4990	4990	4990	1
635	20250113	090300	70280	5020	5020	5020	5020	0
636	20250113	090200	70280	5020	5020	5020	5020	0
637	20250113	090100	70280	5020	5020	5020	5020	0
638	20250113	090000	70280	5020	5020	5020	5020	14