KissMeData/054620/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193800	17322995	5000	5000	5000	5000	12
3	20250114	193700	17322995	5000	5000	5000	5000	0
4	20250114	193600	17322995	5000	5000	5000	5000	0
5	20250114	193500	17322995	5000	5000	5000	5000	0
6	20250114	193400	17322995	5000	5000	5000	5000	0
7	20250114	193300	17322995	5000	5000	5000	5000	0
8	20250114	193200	17322995	5000	5000	5000	5000	0
9	20250114	193100	17322995	5000	5000	5000	5000	0
10	20250114	193000	17322995	5000	5000	5000	5000	0
11	20250114	192900	17322995	5000	5000	5000	5000	0
12	20250114	192800	17322995	5000	5000	5000	5000	0
13	20250114	192700	17322995	5000	5000	5000	5000	0
14	20250114	192600	17322995	5000	5000	5000	5000	0
15	20250114	192500	17322995	5000	5000	5000	5000	0
16	20250114	192400	17322995	5000	5000	5000	5000	0
17	20250114	192300	17322995	5000	5000	5000	5000	0
18	20250114	192200	17322995	5000	5000	5000	5000	0
19	20250114	192100	17322995	5000	5000	5000	5000	0
20	20250114	192000	17322995	5000	5000	5000	5000	0
21	20250114	191900	17322995	5000	5000	5000	5000	0
22	20250114	191800	17322995	5000	5000	5000	5000	0
23	20250114	191700	17322995	5000	5000	5000	5000	0
24	20250114	191600	17322995	5000	5000	5000	5000	0
25	20250114	191500	17322995	5000	5000	5000	5000	0
26	20250114	191400	17322995	5000	5000	5000	5000	0
27	20250114	191300	17322995	5000	5000	5000	5000	0
28	20250114	191200	17322995	5000	5000	5000	5000	0
29	20250114	191100	17322995	5000	5000	5000	5000	0
30	20250114	191000	17322995	5000	5000	5000	5000	0
31	20250114	190900	17322995	5000	5000	5000	5000	0
32	20250114	190800	17322995	5000	5000	5000	5000	12
33	20250114	190700	17322995	5000	5000	5000	5000	0
34	20250114	190600	17322995	5000	5000	5000	5000	0
35	20250114	190500	17322995	5000	5000	5000	5000	0
36	20250114	190400	17322995	5000	5000	5000	5000	0
37	20250114	190300	17322995	5000	5000	5000	5000	0
38	20250114	190200	17322995	5000	5000	5000	5000	0
39	20250114	190100	17322995	5000	5000	5000	5000	0
40	20250114	190000	17322995	5000	5000	5000	5000	0
41	20250114	185900	17322995	5000	5000	5000	5000	0
42	20250114	185800	17322995	5000	5000	5000	5000	0
43	20250114	185700	17322995	5000	5000	5000	5000	0
44	20250114	185600	17322995	5000	5000	5000	5000	0
45	20250114	185500	17322995	5000	5000	5000	5000	0
46	20250114	185400	17322995	5000	5000	5000	5000	0
47	20250114	185300	17322995	5000	5000	5000	5000	0
48	20250114	185200	17322995	5000	5000	5000	5000	0
49	20250114	185100	17322995	5000	5000	5000	5000	0
50	20250114	185000	17322995	5000	5000	5000	5000	0
51	20250114	184900	17322995	5000	5000	5000	5000	0
52	20250114	184800	17322995	5000	5000	5000	5000	0
53	20250114	184700	17322995	5000	5000	5000	5000	0
54	20250114	184600	17322995	5000	5000	5000	5000	0
55	20250114	184500	17322995	5000	5000	5000	5000	0
56	20250114	184400	17322995	5000	5000	5000	5000	0
57	20250114	184300	17322995	5000	5000	5000	5000	0
58	20250114	184200	17322995	5000	5000	5000	5000	0
59	20250114	184100	17322995	5000	5000	5000	5000	0
60	20250114	184000	17322995	5000	5000	5000	5000	0
61	20250114	183900	17322995	5000	5000	5000	5000	0
62	20250114	183800	17322995	5000	5000	5000	5000	12
63	20250114	183700	17322995	5000	5000	5000	5000	0
64	20250114	183600	17322995	5000	5000	5000	5000	0
65	20250114	183500	17322995	5000	5000	5000	5000	0
66	20250114	183400	17322995	5000	5000	5000	5000	0
67	20250114	183300	17322995	5000	5000	5000	5000	0
68	20250114	183200	17322995	5000	5000	5000	5000	0
69	20250114	183100	17322995	5000	5000	5000	5000	0
70	20250114	183000	17322995	5000	5000	5000	5000	0
71	20250114	182900	17322995	5000	5000	5000	5000	0
72	20250114	182800	17322995	5000	5000	5000	5000	0
73	20250114	182700	17322995	5000	5000	5000	5000	0
74	20250114	182600	17322995	5000	5000	5000	5000	0
75	20250114	182500	17322995	5000	5000	5000	5000	0
76	20250114	182400	17322995	5000	5000	5000	5000	0
77	20250114	182300	17322995	5000	5000	5000	5000	0
78	20250114	182200	17322995	5000	5000	5000	5000	0
79	20250114	182100	17322995	5000	5000	5000	5000	0
80	20250114	182000	17322995	5000	5000	5000	5000	0
81	20250114	181900	17322995	5000	5000	5000	5000	0
82	20250114	181800	17322995	5000	5000	5000	5000	0
83	20250114	181700	17322995	5000	5000	5000	5000	0
84	20250114	181600	17322995	5000	5000	5000	5000	0
85	20250114	181500	17322995	5000	5000	5000	5000	0
86	20250114	181400	17322995	5000	5000	5000	5000	0
87	20250114	181300	17322995	5000	5000	5000	5000	0
88	20250114	181200	17322995	5000	5000	5000	5000	0
89	20250114	181100	17322995	5000	5000	5000	5000	0
90	20250114	181000	17322995	5000	5000	5000	5000	0
91	20250114	180900	17322995	5000	5000	5000	5000	0
92	20250114	180800	17322995	5000	5000	5000	5000	12
93	20250114	180700	17322995	5000	5000	5000	5000	0
94	20250114	180600	17322995	5000	5000	5000	5000	0
95	20250114	180500	17322995	5000	5000	5000	5000	0
96	20250114	180400	17322995	5000	5000	5000	5000	0
97	20250114	180300	17322995	5000	5000	5000	5000	0
98	20250114	180200	17322995	5000	5000	5000	5000	0
99	20250114	180100	17322995	5000	5000	5000	5000	0
100	20250114	180000	17322995	5000	5000	5000	5000	0
101	20250114	175900	17322995	5000	5000	5000	5000	0
102	20250114	175800	17322995	5000	5000	5000	5000	0
103	20250114	175700	17322995	5000	5000	5000	5000	0
104	20250114	175600	17322995	5000	5000	5000	5000	0
105	20250114	175500	17322995	5000	5000	5000	5000	0
106	20250114	175400	17322995	5000	5000	5000	5000	0
107	20250114	175300	17322995	5000	5000	5000	5000	0
108	20250114	175200	17322995	5000	5000	5000	5000	0
109	20250114	175100	17322995	5000	5000	5000	5000	0
110	20250114	175000	17322995	5000	5000	5000	5000	0
111	20250114	174900	17322995	5000	5000	5000	5000	0
112	20250114	174800	17322995	5000	5000	5000	5000	0
113	20250114	174700	17322995	5000	5000	5000	5000	0
114	20250114	174600	17322995	5000	5000	5000	5000	0
115	20250114	174500	17322995	5000	5000	5000	5000	0
116	20250114	174400	17322995	5000	5000	5000	5000	0
117	20250114	174300	17322995	5000	5000	5000	5000	0
118	20250114	174200	17322995	5000	5000	5000	5000	0
119	20250114	174100	17322995	5000	5000	5000	5000	0
120	20250114	174000	17322995	5000	5000	5000	5000	0
121	20250114	173900	17322995	5000	5000	5000	5000	0
122	20250114	173800	17322995	5000	5000	5000	5000	12
123	20250114	173700	17322995	5000	5000	5000	5000	0
124	20250114	173600	17322995	5000	5000	5000	5000	0
125	20250114	173500	17322995	5000	5000	5000	5000	0
126	20250114	173400	17322995	5000	5000	5000	5000	0
127	20250114	173300	17322995	5000	5000	5000	5000	0
128	20250114	173200	17322995	5000	5000	5000	5000	0
129	20250114	173100	17322995	5000	5000	5000	5000	0
130	20250114	173000	17322995	5000	5000	5000	5000	0
131	20250114	172900	17322995	5000	5000	5000	5000	0
132	20250114	172800	17322995	5000	5000	5000	5000	0
133	20250114	172700	17322995	5000	5000	5000	5000	0
134	20250114	172600	17322995	5000	5000	5000	5000	0
135	20250114	172500	17322995	5000	5000	5000	5000	0
136	20250114	172400	17322995	5000	5000	5000	5000	0
137	20250114	172300	17322995	5000	5000	5000	5000	0
138	20250114	172200	17322995	5000	5000	5000	5000	0
139	20250114	172100	17322995	5000	5000	5000	5000	0
140	20250114	172000	17322995	5000	5000	5000	5000	0
141	20250114	171900	17322995	5000	5000	5000	5000	0
142	20250114	171800	17322995	5000	5000	5000	5000	0
143	20250114	171700	17322995	5000	5000	5000	5000	0
144	20250114	171600	17322995	5000	5000	5000	5000	0
145	20250114	171500	17322995	5000	5000	5000	5000	0
146	20250114	171400	17322995	5000	5000	5000	5000	0
147	20250114	171300	17322995	5000	5000	5000	5000	0
148	20250114	171200	17322995	5000	5000	5000	5000	0
149	20250114	171100	17322995	5000	5000	5000	5000	0
150	20250114	171000	17322995	5000	5000	5000	5000	0
151	20250114	170900	17322995	5000	5000	5000	5000	0
152	20250114	170800	17322995	5000	5000	5000	5000	12
153	20250114	170700	17322995	5000	5000	5000	5000	0
154	20250114	170600	17322995	5000	5000	5000	5000	0
155	20250114	170500	17322995	5000	5000	5000	5000	0
156	20250114	170400	17322995	5000	5000	5000	5000	0
157	20250114	170300	17322995	5000	5000	5000	5000	0
158	20250114	170200	17322995	5000	5000	5000	5000	0
159	20250114	170100	17322995	5000	5000	5000	5000	0
160	20250114	170000	17322995	5000	5000	5000	5000	0
161	20250114	165900	17322995	5000	5000	5000	5000	0
162	20250114	165800	17322995	5000	5000	5000	5000	0
163	20250114	165700	17322995	5000	5000	5000	5000	0
164	20250114	165600	17322995	5000	5000	5000	5000	0
165	20250114	165500	17322995	5000	5000	5000	5000	0
166	20250114	165400	17322995	5000	5000	5000	5000	0
167	20250114	165300	17322995	5000	5000	5000	5000	0
168	20250114	165200	17322995	5000	5000	5000	5000	0
169	20250114	165100	17322995	5000	5000	5000	5000	0
170	20250114	165000	17322995	5000	5000	5000	5000	0
171	20250114	164900	17322995	5000	5000	5000	5000	0
172	20250114	164800	17322995	5000	5000	5000	5000	0
173	20250114	164700	17322995	5000	5000	5000	5000	0
174	20250114	164600	17322995	5000	5000	5000	5000	0
175	20250114	164500	17322995	5000	5000	5000	5000	0
176	20250114	164400	17322995	5000	5000	5000	5000	0
177	20250114	164300	17322995	5000	5000	5000	5000	0
178	20250114	164200	17322995	5000	5000	5000	5000	0
179	20250114	164100	17322995	5000	5000	5000	5000	0
180	20250114	164000	17322995	5000	5000	5000	5000	0
181	20250114	163900	17322995	5000	5000	5000	5000	0
182	20250114	163800	17322995	5000	5000	5000	5000	12
183	20250114	163700	17322995	5000	5000	5000	5000	0
184	20250114	163600	17322995	5000	5000	5000	5000	0
185	20250114	163500	17322995	5000	5000	5000	5000	0
186	20250114	163400	17322995	5000	5000	5000	5000	0
187	20250114	163300	17322995	5000	5000	5000	5000	0
188	20250114	163200	17322995	5000	5000	5000	5000	0
189	20250114	163100	17322995	5000	5000	5000	5000	0
190	20250114	163000	17322995	5000	5000	5000	5000	0
191	20250114	162900	17322995	5000	5000	5000	5000	0
192	20250114	162800	17322995	5000	5000	5000	5000	0
193	20250114	162700	17322995	5000	5000	5000	5000	0
194	20250114	162600	17322995	5000	5000	5000	5000	0
195	20250114	162500	17322995	5000	5000	5000	5000	0
196	20250114	162400	17322995	5000	5000	5000	5000	0
197	20250114	162300	17322995	5000	5000	5000	5000	0
198	20250114	162200	17322995	5000	5000	5000	5000	0
199	20250114	162100	17322995	5000	5000	5000	5000	0
200	20250114	162000	17322995	5000	5000	5000	5000	0
201	20250114	161900	17322995	5000	5000	5000	5000	0
202	20250114	161800	17322995	5000	5000	5000	5000	0
203	20250114	161700	17322995	5000	5000	5000	5000	0
204	20250114	161600	17322995	5000	5000	5000	5000	0
205	20250114	161500	17322995	5000	5000	5000	5000	0
206	20250114	161400	17322995	5000	5000	5000	5000	0
207	20250114	161300	17322995	5000	5000	5000	5000	0
208	20250114	161200	17322995	5000	5000	5000	5000	0
209	20250114	161100	17322995	5000	5000	5000	5000	0
210	20250114	161000	17322995	5000	5000	5000	5000	0
211	20250114	160900	17322995	5000	5000	5000	5000	0
212	20250114	160800	17322995	5000	5000	5000	5000	12
213	20250114	160700	17322995	5000	5000	5000	5000	0
214	20250114	160600	17322995	5000	5000	5000	5000	0
215	20250114	160500	17322995	5000	5000	5000	5000	0
216	20250114	160400	17322995	5000	5000	5000	5000	0
217	20250114	160300	17322995	5000	5000	5000	5000	0
218	20250114	160200	17322995	5000	5000	5000	5000	0
219	20250114	160100	17322995	5000	5000	5000	5000	0
220	20250114	160000	17322995	5000	5000	5000	5000	0
221	20250114	155900	17322995	5000	5000	5000	5000	0
222	20250114	155800	17322995	5000	5000	5000	5000	0
223	20250114	155700	17322995	5000	5000	5000	5000	0
224	20250114	155600	17322995	5000	5000	5000	5000	0
225	20250114	155500	17322995	5000	5000	5000	5000	0
226	20250114	155400	17322995	5000	5000	5000	5000	0
227	20250114	155300	17322995	5000	5000	5000	5000	0
228	20250114	155200	17322995	5000	5000	5000	5000	0
229	20250114	155100	17322995	5000	5000	5000	5000	0
230	20250114	155000	17322995	5000	5000	5000	5000	0
231	20250114	154900	17322995	5000	5000	5000	5000	0
232	20250114	154800	17322995	5000	5000	5000	5000	0
233	20250114	154700	17322995	5000	5000	5000	5000	0
234	20250114	154600	17322995	5000	5000	5000	5000	0
235	20250114	154500	17322995	5000	5000	5000	5000	0
236	20250114	154400	17322995	5000	5000	5000	5000	0
237	20250114	154300	17322995	5000	5000	5000	5000	0
238	20250114	154200	17322995	5000	5000	5000	5000	0
239	20250114	154100	17322995	5000	5000	5000	5000	0
240	20250114	154000	17322995	5000	5000	5000	5000	0
241	20250114	153900	17322995	5000	5000	5000	5000	0
242	20250114	153800	17322995	5000	5000	5000	5000	12
243	20250114	153700	17322995	5000	5000	5000	5000	0
244	20250114	153600	17322995	5000	5000	5000	5000	0
245	20250114	153500	17322995	5000	5000	5000	5000	0
246	20250114	153400	17322995	5000	5000	5000	5000	0
247	20250114	153300	17322995	5000	5000	5000	5000	0
248	20250114	153200	17322995	5000	5000	5000	5000	0
249	20250114	153100	17322995	5000	5000	5000	5000	0
250	20250114	153000	17322995	5000	5000	5000	5000	12
251	20250114	152900	17262995	5000	5000	5000	5000	0
252	20250114	152800	17262995	5000	5000	5000	5000	0
253	20250114	152700	17262995	5000	5000	5000	5000	0
254	20250114	152600	17262995	5000	5000	5000	5000	0
255	20250114	152500	17262995	5000	5000	5000	5000	0
256	20250114	152400	17262995	5000	5000	5000	5000	0
257	20250114	152300	17262995	5000	5000	5000	5000	0
258	20250114	152200	17262995	5000	5000	5000	5000	0
259	20250114	152100	17262995	5000	5000	5000	5000	0
260	20250114	152000	17262995	5000	5000	5000	5000	0
261	20250114	151900	17262995	5000	5000	5000	5000	1
262	20250114	151800	17257995	5000	5000	5000	5000	0
263	20250114	151700	17257995	5000	5000	5000	5000	1000
264	20250114	151600	12257995	5000	5000	5000	5000	0
265	20250114	151500	12257995	5000	5000	5000	5000	0
266	20250114	151400	12257995	5000	5000	5000	5000	0
267	20250114	151300	12257995	5000	5000	5000	5000	0
268	20250114	151200	12257995	5000	5000	5000	5000	0
269	20250114	151100	12257995	5000	5000	5000	5000	1
270	20250114	151000	12252995	4995	4995	4995	4995	63
271	20250114	150900	11938310	4995	4995	4995	4995	1
272	20250114	150800	11933315	4995	4995	4995	4995	4
273	20250114	150700	11913335	4995	4995	4995	4995	1
274	20250114	150600	11908340	4985	4985	4985	4985	8
275	20250114	150500	11868460	5000	5000	5000	5000	0
276	20250114	150400	11868460	5000	4995	5000	4995	139
277	20250114	150300	11174150	4995	4995	4995	4995	0
278	20250114	150200	11174150	4995	4995	4995	4995	0
279	20250114	150100	11174150	4995	4995	4995	4995	0
280	20250114	150000	11174150	4995	4995	4995	4995	0
281	20250114	145900	11174150	4995	4995	4995	4995	0
282	20250114	145800	11174150	4995	4995	4995	4995	0
283	20250114	145700	11174150	4995	4995	4995	4995	0
284	20250114	145600	11174150	4995	4995	4995	4995	0
285	20250114	145500	11174150	4995	4995	4995	4995	0
286	20250114	145400	11174150	4995	4995	4995	4995	0
287	20250114	145300	11174150	4995	4995	4995	4995	0
288	20250114	145200	11174150	4995	4995	4995	4995	0
289	20250114	145100	11174150	4995	4995	4995	4995	0
290	20250114	145000	11174150	4995	4995	4995	4995	0
291	20250114	144900	11174150	4995	4995	4995	4995	0
292	20250114	144800	11174150	4995	4995	4995	4995	0
293	20250114	144700	11174150	4995	4995	4995	4995	0
294	20250114	144600	11174150	4995	4995	4995	4995	0
295	20250114	144500	11174150	4995	4995	4995	4995	1
296	20250114	144400	11169155	4995	4995	4995	4995	0
297	20250114	144300	11169155	4995	4995	4995	4995	0
298	20250114	144200	11169155	4995	4995	4995	4995	0
299	20250114	144100	11169155	4995	4995	4995	4995	0
300	20250114	144000	11169155	4995	4995	4995	4995	0
301	20250114	143900	11169155	4995	4995	4995	4995	0
302	20250114	143800	11169155	4995	4995	4995	4995	0
303	20250114	143700	11169155	4995	4995	4995	4995	0
304	20250114	143600	11169155	4995	4995	4995	4995	1
305	20250114	143500	11164160	4985	4985	4985	4985	100
306	20250114	143400	10665660	4995	4995	4995	4995	0
307	20250114	143300	10665660	4995	4995	4995	4995	0
308	20250114	143200	10665660	4995	4995	4995	4995	70
309	20250114	143100	10316010	4995	4995	4995	4995	0
310	20250114	143000	10316010	4995	4995	4995	4995	0
311	20250114	142900	10316010	4995	4995	4995	4995	0
312	20250114	142800	10316010	4995	4995	4995	4995	0
313	20250114	142700	10316010	4995	4995	4995	4995	0
314	20250114	142600	10316010	4995	4995	4995	4995	0
315	20250114	142500	10316010	4995	4995	4995	4995	0
316	20250114	142400	10316010	4995	4995	4995	4995	0
317	20250114	142300	10316010	4995	4995	4995	4995	0
318	20250114	142200	10316010	4995	4995	4995	4995	0
319	20250114	142100	10316010	4995	4995	4995	4995	0
320	20250114	142000	10316010	4995	4995	4995	4995	0
321	20250114	141900	10316010	4995	4995	4995	4995	0
322	20250114	141800	10316010	4995	4995	4995	4995	0
323	20250114	141700	10316010	4995	4995	4995	4995	0
324	20250114	141600	10316010	4995	4995	4995	4995	0
325	20250114	141500	10316010	4995	4995	4995	4995	0
326	20250114	141400	10316010	4995	4995	4995	4995	0
327	20250114	141300	10316010	4995	4995	4995	4995	0
328	20250114	141200	10316010	4995	4995	4995	4995	0
329	20250114	141100	10316010	4995	4995	4995	4995	0
330	20250114	141000	10316010	4995	4995	4995	4995	0
331	20250114	140900	10316010	4995	4995	4995	4995	0
332	20250114	140800	10316010	4995	4995	4995	4995	0
333	20250114	140700	10316010	4995	4995	4995	4995	0
334	20250114	140600	10316010	4995	4995	4995	4995	0
335	20250114	140500	10316010	4995	4995	4995	4995	0
336	20250114	140400	10316010	4995	4995	4995	4995	0
337	20250114	140300	10316010	4995	4995	4995	4995	0
338	20250114	140200	10316010	4995	4995	4995	4995	0
339	20250114	140100	10316010	4995	4995	4995	4995	0
340	20250114	140000	10316010	4995	4995	4995	4995	1
341	20250114	135900	10311015	4995	4995	4995	4995	0
342	20250114	135800	10311015	4995	4995	4995	4995	0
343	20250114	135700	10311015	4995	4995	4995	4995	0
344	20250114	135600	10311015	4995	4995	4995	4995	1
345	20250114	135500	10306020	4975	4975	4975	4975	0
346	20250114	135400	10306020	4975	4975	4975	4975	58
347	20250114	135300	10017470	4975	4975	4975	4975	0
348	20250114	135200	10017470	4975	4975	4975	4975	0
349	20250114	135100	10017470	4975	4975	4975	4975	0
350	20250114	135000	10017470	4975	4975	4975	4975	42
351	20250114	134900	9808520	4975	4975	4975	4975	20
352	20250114	134800	9709020	4970	4970	4970	4970	0
353	20250114	134700	9709020	4970	4970	4970	4970	0
354	20250114	134600	9709020	4970	4965	4970	4965	36
355	20250114	134500	9530275	4970	4970	4970	4970	0
356	20250114	134400	9530275	4970	4970	4970	4970	0
357	20250114	134300	9530275	4970	4970	4970	4970	0
358	20250114	134200	9530275	4970	4970	4970	4970	0
359	20250114	134100	9530275	4970	4970	4970	4970	0
360	20250114	134000	9530275	4970	4970	4970	4970	0
361	20250114	133900	9530275	4970	4970	4970	4970	0
362	20250114	133800	9530275	4970	4970	4970	4970	0
363	20250114	133700	9530275	4970	4970	4970	4970	0
364	20250114	133600	9530275	4970	4970	4970	4970	0
365	20250114	133500	9530275	4970	4970	4970	4970	0
366	20250114	133400	9530275	4970	4970	4970	4970	0
367	20250114	133300	9530275	4970	4970	4970	4970	0
368	20250114	133200	9530275	4970	4970	4970	4970	0
369	20250114	133100	9530275	4970	4970	4970	4970	0
370	20250114	133000	9530275	4970	4970	4970	4970	0
371	20250114	132900	9530275	4970	4970	4970	4970	0
372	20250114	132800	9530275	4970	4970	4970	4970	0
373	20250114	132700	9530275	4970	4970	4970	4970	0
374	20250114	132600	9530275	4970	4970	4970	4970	0
375	20250114	132500	9530275	4970	4970	4970	4970	0
376	20250114	132400	9530275	4970	4970	4970	4970	0
377	20250114	132300	9530275	4970	4970	4970	4970	0
378	20250114	132200	9530275	4970	4970	4970	4970	0
379	20250114	132100	9530275	4970	4970	4970	4970	0
380	20250114	132000	9530275	4970	4970	4970	4970	0
381	20250114	131900	9530275	4970	4970	4970	4970	0
382	20250114	131800	9530275	4970	4970	4970	4970	0
383	20250114	131700	9530275	4970	4970	4970	4970	0
384	20250114	131600	9530275	4970	4970	4970	4970	0
385	20250114	131500	9530275	4970	4970	4970	4970	0
386	20250114	131400	9530275	4970	4970	4970	4970	0
387	20250114	131300	9530275	4970	4970	4970	4970	0
388	20250114	131200	9530275	4970	4970	4970	4970	0
389	20250114	131100	9530275	4970	4970	4970	4970	0
390	20250114	131000	9530275	4970	4970	4970	4970	0
391	20250114	130900	9530275	4970	4970	4970	4970	2
392	20250114	130800	9520335	4970	4970	4970	4970	0
393	20250114	130700	9520335	4970	4970	4970	4970	0
394	20250114	130600	9520335	4970	4965	4970	4965	453
395	20250114	130500	7271185	4965	4965	4965	4965	0
396	20250114	130400	7271185	4965	4965	4965	4965	0
397	20250114	130300	7271185	4965	4965	4965	4965	0
398	20250114	130200	7271185	4965	4965	4965	4965	0
399	20250114	130100	7271185	4965	4965	4965	4965	0
400	20250114	130000	7271185	4965	4965	4965	4965	0
401	20250114	125900	7271185	4965	4965	4965	4965	0
402	20250114	125800	7271185	4965	4965	4965	4965	0
403	20250114	125700	7271185	4965	4965	4965	4965	0
404	20250114	125600	7271185	4965	4965	4965	4965	0
405	20250114	125500	7271185	4965	4965	4965	4965	2
406	20250114	125400	7261255	4970	4970	4970	4970	0
407	20250114	125300	7261255	4970	4970	4970	4970	0
408	20250114	125200	7261255	4970	4970	4970	4970	0
409	20250114	125100	7261255	4970	4970	4970	4970	0
410	20250114	125000	7261255	4970	4970	4970	4970	0
411	20250114	124900	7261255	4970	4970	4970	4970	0
412	20250114	124800	7261255	4970	4970	4970	4970	0
413	20250114	124700	7261255	4970	4970	4970	4970	0
414	20250114	124600	7261255	4970	4970	4970	4970	48
415	20250114	124500	7022695	4970	4970	4970	4970	0
416	20250114	124400	7022695	4970	4970	4970	4970	0
417	20250114	124300	7022695	4970	4970	4970	4970	0
418	20250114	124200	7022695	4970	4970	4970	4970	0
419	20250114	124100	7022695	4970	4970	4970	4970	1
420	20250114	124000	7017725	4970	4970	4970	4970	0
421	20250114	123900	7017725	4970	4970	4970	4970	0
422	20250114	123800	7017725	4970	4970	4970	4970	0
423	20250114	123700	7017725	4970	4970	4970	4970	0
424	20250114	123600	7017725	4970	4970	4970	4970	0
425	20250114	123500	7017725	4970	4970	4970	4970	0
426	20250114	123400	7017725	4970	4970	4970	4970	0
427	20250114	123300	7017725	4970	4970	4970	4970	0
428	20250114	123200	7017725	4970	4970	4970	4970	0
429	20250114	123100	7017725	4970	4970	4970	4970	0
430	20250114	123000	7017725	4970	4970	4970	4970	0
431	20250114	122900	7017725	4970	4970	4970	4970	0
432	20250114	122800	7017725	4970	4970	4970	4970	0
433	20250114	122700	7017725	4970	4970	4970	4970	0
434	20250114	122600	7017725	4970	4970	4970	4970	0
435	20250114	122500	7017725	4970	4970	4970	4970	0
436	20250114	122400	7017725	4970	4970	4970	4970	1
437	20250114	122300	7012755	4970	4970	4970	4970	0
438	20250114	122200	7012755	4970	4970	4970	4970	0
439	20250114	122100	7012755	4970	4970	4970	4970	0
440	20250114	122000	7012755	4970	4970	4970	4970	0
441	20250114	121900	7012755	4970	4970	4970	4970	1
442	20250114	121800	7007785	4965	4965	4965	4965	0
443	20250114	121700	7007785	4965	4965	4965	4965	1
444	20250114	121600	7002820	4970	4970	4970	4970	0
445	20250114	121500	7002820	4970	4970	4970	4970	0
446	20250114	121400	7002820	4970	4970	4970	4965	8
447	20250114	121300	6963075	4975	4975	4975	4975	0
448	20250114	121200	6963075	4975	4975	4975	4975	0
449	20250114	121100	6963075	4975	4975	4975	4975	0
450	20250114	121000	6963075	4975	4975	4975	4975	0
451	20250114	120900	6963075	4975	4975	4975	4975	0
452	20250114	120800	6963075	4975	4975	4975	4975	0
453	20250114	120700	6963075	4975	4975	4975	4975	0
454	20250114	120600	6963075	4975	4975	4975	4975	30
455	20250114	120500	6813825	4970	4970	4970	4970	0
456	20250114	120400	6813825	4970	4970	4970	4970	0
457	20250114	120300	6813825	4970	4970	4970	4970	0
458	20250114	120200	6813825	4970	4970	4970	4970	0
459	20250114	120100	6813825	4970	4970	4970	4970	0
460	20250114	120000	6813825	4970	4970	4970	4970	0
461	20250114	115900	6813825	4970	4970	4970	4970	0
462	20250114	115800	6813825	4970	4970	4970	4970	0
463	20250114	115700	6813825	4970	4970	4970	4970	0
464	20250114	115600	6813825	4970	4970	4970	4970	0
465	20250114	115500	6813825	4970	4970	4970	4970	0
466	20250114	115400	6813825	4970	4970	4970	4970	0
467	20250114	115300	6813825	4970	4970	4970	4970	0
468	20250114	115200	6813825	4970	4970	4970	4970	0
469	20250114	115100	6813825	4970	4970	4970	4970	0
470	20250114	115000	6813825	4970	4970	4970	4970	0
471	20250114	114900	6813825	4970	4970	4970	4970	0
472	20250114	114800	6813825	4970	4970	4970	4970	0
473	20250114	114700	6813825	4970	4970	4970	4970	0
474	20250114	114600	6813825	4970	4970	4970	4970	0
475	20250114	114500	6813825	4970	4970	4970	4970	0
476	20250114	114400	6813825	4970	4970	4970	4970	0
477	20250114	114300	6813825	4970	4970	4970	4970	0
478	20250114	114200	6813825	4970	4970	4970	4970	0
479	20250114	114100	6813825	4970	4970	4970	4970	0
480	20250114	114000	6813825	4970	4970	4970	4970	0
481	20250114	113900	6813825	4970	4970	4970	4970	0
482	20250114	113800	6813825	4970	4970	4970	4970	0
483	20250114	113700	6813825	4970	4970	4970	4970	0
484	20250114	113600	6813825	4970	4975	4975	4970	51
485	20250114	113500	6560105	4975	4975	4975	4975	0
486	20250114	113400	6560105	4975	4975	4975	4975	0
487	20250114	113300	6560105	4975	4975	4975	4975	0
488	20250114	113200	6560105	4975	4975	4975	4975	0
489	20250114	113100	6560105	4975	4975	4975	4975	0
490	20250114	113000	6560105	4975	4975	4975	4975	0
491	20250114	112900	6560105	4975	4975	4975	4975	0
492	20250114	112800	6560105	4975	4980	4980	4975	201
493	20250114	112700	5559130	4990	4990	4990	4990	0
494	20250114	112600	5559130	4990	4990	4990	4990	1
495	20250114	112500	5554140	4995	4995	4995	4995	0
496	20250114	112400	5554140	4995	4995	4995	4995	0
497	20250114	112300	5554140	4995	4995	4995	4995	0
498	20250114	112200	5554140	4995	4995	4995	4995	0
499	20250114	112100	5554140	4995	4995	4995	4995	0
500	20250114	112000	5554140	4995	4995	4995	4995	0
501	20250114	111900	5554140	4995	4995	4995	4995	0
502	20250114	111800	5554140	4995	4995	4995	4995	0
503	20250114	111700	5554140	4995	4995	4995	4995	0
504	20250114	111600	5554140	4995	4995	4995	4995	0
505	20250114	111500	5554140	4995	4995	4995	4995	0
506	20250114	111400	5554140	4995	4995	4995	4995	0
507	20250114	111300	5554140	4995	4995	4995	4995	0
508	20250114	111200	5554140	4995	4995	4995	4995	0
509	20250114	111100	5554140	4995	4995	4995	4995	0
510	20250114	111000	5554140	4995	4995	4995	4995	0
511	20250114	110900	5554140	4995	4995	4995	4995	0
512	20250114	110800	5554140	4995	4995	4995	4995	1
513	20250114	110700	5549145	4980	4980	4980	4980	0
514	20250114	110600	5549145	4980	4980	4980	4980	0
515	20250114	110500	5549145	4980	4980	4980	4980	0
516	20250114	110400	5549145	4980	4980	4980	4980	0
517	20250114	110300	5549145	4980	4980	4980	4980	0
518	20250114	110200	5549145	4980	4980	4980	4980	0
519	20250114	110100	5549145	4980	4980	4980	4980	0
520	20250114	110000	5549145	4980	4980	4980	4980	0
521	20250114	105900	5549145	4980	4975	4980	4965	9
522	20250114	105800	5504395	4965	4965	4990	4965	7
523	20250114	105700	5469580	4985	4965	4990	4965	10
524	20250114	105600	5419830	4990	4965	4995	4965	66
525	20250114	105500	5090195	4960	4960	4960	4960	0
526	20250114	105400	5090195	4960	4960	4960	4960	0
527	20250114	105300	5090195	4960	4960	4960	4960	0
528	20250114	105200	5090195	4960	4960	4960	4960	0
529	20250114	105100	5090195	4960	4960	4960	4960	0
530	20250114	105000	5090195	4960	4960	4960	4960	100
531	20250114	104900	4594195	4980	4980	4980	4980	0
532	20250114	104800	4594195	4980	4980	4980	4980	0
533	20250114	104700	4594195	4980	4980	4980	4980	0
534	20250114	104600	4594195	4980	4980	4980	4980	0
535	20250114	104500	4594195	4980	4980	4980	4980	0
536	20250114	104400	4594195	4980	4980	4980	4980	1
537	20250114	104300	4589215	4965	4965	4965	4965	0
538	20250114	104200	4589215	4965	4965	4965	4965	0
539	20250114	104100	4589215	4965	4965	4965	4965	0
540	20250114	104000	4589215	4965	4965	4965	4965	0
541	20250114	103900	4589215	4965	4965	4965	4965	0
542	20250114	103800	4589215	4965	4965	4965	4965	0
543	20250114	103700	4589215	4965	4965	4990	4965	3
544	20250114	103600	4574295	4995	4965	4995	4965	17
545	20250114	103500	4489635	4985	4985	4985	4985	0
546	20250114	103400	4489635	4985	4985	4985	4985	0
547	20250114	103300	4489635	4985	4985	4985	4985	0
548	20250114	103200	4489635	4985	4985	4990	4965	7
549	20250114	103100	4454800	4965	4965	4965	4965	1
550	20250114	103000	4449835	4985	4985	4985	4985	0
551	20250114	102900	4449835	4985	4985	4985	4985	1
552	20250114	102800	4444850	4965	4965	4965	4965	1
553	20250114	102700	4439885	4980	4980	4980	4980	1
554	20250114	102600	4434905	4965	4965	4965	4965	0
555	20250114	102500	4434905	4965	4985	4985	4965	8
556	20250114	102400	4395110	4965	4980	4980	4965	10
557	20250114	102300	4345395	4965	4985	4990	4965	10
558	20250114	102200	4295635	4965	4980	4990	4965	10
559	20250114	102100	4245890	4960	4960	4960	4960	0
560	20250114	102000	4245890	4960	4960	4960	4960	1
561	20250114	101900	4240930	4965	4985	4985	4965	2
562	20250114	101800	4230980	4965	4990	4990	4965	10
563	20250114	101700	4181230	4965	4975	4990	4965	12
564	20250114	101600	4121530	4965	4985	4990	4965	12
565	20250114	101500	4061810	4965	4990	4990	4965	4
566	20250114	101400	4041905	4990	4990	4990	4990	5
567	20250114	101300	4016955	4965	4965	4965	4965	0
568	20250114	101200	4016955	4965	4965	4965	4965	0
569	20250114	101100	4016955	4965	4965	4965	4965	0
570	20250114	101000	4016955	4965	4965	4965	4965	0
571	20250114	100900	4016955	4965	4990	4990	4965	16
572	20250114	100800	3937190	4965	4975	4990	4965	12
573	20250114	100700	3877520	4965	4980	4990	4965	9
574	20250114	100600	3832745	4970	4975	4985	4970	10
575	20250114	100500	3783005	4970	4980	4990	4955	11
576	20250114	100400	3728260	4955	4990	4990	4955	13
577	20250114	100300	3663720	4970	4955	4970	4955	2
578	20250114	100200	3653795	4950	4950	4950	4950	0
579	20250114	100100	3653795	4950	4950	4950	4950	0
580	20250114	100000	3653795	4950	4950	4950	4950	26
581	20250114	095900	3525095	4950	4955	4955	4950	93
582	20250114	095800	3064360	4960	4960	4960	4960	0
583	20250114	095700	3064360	4960	4960	4960	4960	28
584	20250114	095600	2925480	4960	4960	4960	4960	0
585	20250114	095500	2925480	4960	4960	4960	4960	152
586	20250114	095400	2171560	4965	4965	4965	4965	0
587	20250114	095300	2171560	4965	4965	4965	4965	0
588	20250114	095200	2171560	4965	4965	4965	4965	0
589	20250114	095100	2171560	4965	4965	4965	4965	0
590	20250114	095000	2171560	4965	4965	4965	4965	0
591	20250114	094900	2171560	4965	4965	4965	4965	0
592	20250114	094800	2171560	4965	4965	4965	4965	0
593	20250114	094700	2171560	4965	4970	4970	4965	3
594	20250114	094600	2156660	4975	4975	4975	4975	0
595	20250114	094500	2156660	4975	4975	4975	4975	0
596	20250114	094400	2156660	4975	4975	4975	4975	1
597	20250114	094300	2151685	4965	4965	4985	4965	5
598	20250114	094200	2126830	4990	4965	4995	4965	12
599	20250114	094100	2067110	4980	4965	4995	4965	13
600	20250114	094000	2002400	4960	4960	4960	4960	0
601	20250114	093900	2002400	4960	4965	4965	4960	110
602	20250114	093800	1456740	4995	4995	4995	4995	0
603	20250114	093700	1456740	4995	4995	4995	4995	0
604	20250114	093600	1456740	4995	4995	4995	4995	0
605	20250114	093500	1456740	4995	4995	4995	4995	0
606	20250114	093400	1456740	4995	4995	4995	4995	0
607	20250114	093300	1456740	4995	4970	4995	4970	2
608	20250114	093200	1446775	5000	5000	5000	5000	0
609	20250114	093100	1446775	5000	5000	5000	5000	0
610	20250114	093000	1446775	5000	5000	5000	5000	21
611	20250114	092900	1341775	4970	4990	4990	4965	10
612	20250114	092800	1291990	4965	4990	5000	4965	94
613	20250114	092700	822180	4965	5000	5000	4965	6
614	20250114	092600	792295	4965	4990	5000	4965	8
615	20250114	092500	752455	4965	4990	4995	4965	10
616	20250114	092400	702665	4965	4985	4995	4965	32
617	20250114	092300	543635	4965	4965	4995	4965	9
618	20250114	092200	498845	4995	4990	4995	4965	9
619	20250114	092100	454020	4965	4990	5000	4965	7
620	20250114	092000	419150	4965	4990	5000	4965	8
621	20250114	091900	379300	4960	4990	4990	4960	8
622	20250114	091800	339520	4995	4995	4995	4995	1
623	20250114	091700	334525	4955	4980	4980	4955	4
624	20250114	091600	314660	4955	4980	4995	4955	11
625	20250114	091500	259990	4995	4995	4995	4995	0
626	20250114	091400	259990	4995	4995	4995	4995	0
627	20250114	091300	259990	4995	4995	4995	4995	0
628	20250114	091200	259990	4995	4995	4995	4995	0
629	20250114	091100	259990	4995	4995	4995	4995	0
630	20250114	091000	259990	4995	4995	4995	4995	0
631	20250114	090900	259990	4995	4995	4995	4995	1
632	20250114	090800	254995	4995	4995	4995	4995	0
633	20250114	090700	254995	4995	4995	4995	4995	1
634	20250114	090600	250000	5000	5000	5000	5000	0
635	20250114	090500	250000	5000	5000	5000	5000	0
636	20250114	090400	250000	5000	5000	5000	5000	0
637	20250114	090300	250000	5000	5000	5000	5000	0
638	20250114	090200	250000	5000	5000	5000	5000	0
639	20250114	090100	250000	5000	5000	5000	5000	0
640	20250114	090000	250000	5000	5000	5000	5000	50