KissMeData/263600/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	205900	83727690	5030	5030	5030	5030	631
3	20250120	205800	83727690	5030	5030	5030	5030	0
4	20250120	205700	83727690	5030	5030	5030	5030	0
5	20250120	205600	83727690	5030	5030	5030	5030	0
6	20250120	205500	83727690	5030	5030	5030	5030	0
7	20250120	205400	83727690	5030	5030	5030	5030	0
8	20250120	205300	83727690	5030	5030	5030	5030	0
9	20250120	205200	83727690	5030	5030	5030	5030	0
10	20250120	205100	83727690	5030	5030	5030	5030	0
11	20250120	205000	83727690	5030	5030	5030	5030	0
12	20250120	204900	83727690	5030	5030	5030	5030	0
13	20250120	204800	83727690	5030	5030	5030	5030	0
14	20250120	204700	83727690	5030	5030	5030	5030	0
15	20250120	204600	83727690	5030	5030	5030	5030	0
16	20250120	204500	83727690	5030	5030	5030	5030	0
17	20250120	204400	83727690	5030	5030	5030	5030	0
18	20250120	204300	83727690	5030	5030	5030	5030	0
19	20250120	204200	83727690	5030	5030	5030	5030	0
20	20250120	204100	83727690	5030	5030	5030	5030	0
21	20250120	204000	83727690	5030	5030	5030	5030	0
22	20250120	203900	83727690	5030	5030	5030	5030	0
23	20250120	203800	83727690	5030	5030	5030	5030	0
24	20250120	203700	83727690	5030	5030	5030	5030	0
25	20250120	203600	83727690	5030	5030	5030	5030	0
26	20250120	203500	83727690	5030	5030	5030	5030	0
27	20250120	203400	83727690	5030	5030	5030	5030	0
28	20250120	203300	83727690	5030	5030	5030	5030	0
29	20250120	203200	83727690	5030	5030	5030	5030	0
30	20250120	203100	83727690	5030	5030	5030	5030	0
31	20250120	203000	83727690	5030	5030	5030	5030	0
32	20250120	202900	83727690	5030	5030	5030	5030	631
33	20250120	202800	83727690	5030	5030	5030	5030	0
34	20250120	202700	83727690	5030	5030	5030	5030	0
35	20250120	202600	83727690	5030	5030	5030	5030	0
36	20250120	202500	83727690	5030	5030	5030	5030	0
37	20250120	202400	83727690	5030	5030	5030	5030	0
38	20250120	202300	83727690	5030	5030	5030	5030	0
39	20250120	202200	83727690	5030	5030	5030	5030	0
40	20250120	202100	83727690	5030	5030	5030	5030	0
41	20250120	202000	83727690	5030	5030	5030	5030	0
42	20250120	201900	83727690	5030	5030	5030	5030	0
43	20250120	201800	83727690	5030	5030	5030	5030	0
44	20250120	201700	83727690	5030	5030	5030	5030	0
45	20250120	201600	83727690	5030	5030	5030	5030	0
46	20250120	201500	83727690	5030	5030	5030	5030	0
47	20250120	201400	83727690	5030	5030	5030	5030	0
48	20250120	201300	83727690	5030	5030	5030	5030	0
49	20250120	201200	83727690	5030	5030	5030	5030	0
50	20250120	201100	83727690	5030	5030	5030	5030	0
51	20250120	201000	83727690	5030	5030	5030	5030	0
52	20250120	200900	83727690	5030	5030	5030	5030	0
53	20250120	200800	83727690	5030	5030	5030	5030	0
54	20250120	200700	83727690	5030	5030	5030	5030	0
55	20250120	200600	83727690	5030	5030	5030	5030	0
56	20250120	200500	83727690	5030	5030	5030	5030	0
57	20250120	200400	83727690	5030	5030	5030	5030	0
58	20250120	200300	83727690	5030	5030	5030	5030	0
59	20250120	200200	83727690	5030	5030	5030	5030	0
60	20250120	200100	83727690	5030	5030	5030	5030	0
61	20250120	200000	83727690	5030	5030	5030	5030	0
62	20250120	195900	83727690	5030	5030	5030	5030	631
63	20250120	195800	83727690	5030	5030	5030	5030	0
64	20250120	195700	83727690	5030	5030	5030	5030	0
65	20250120	195600	83727690	5030	5030	5030	5030	0
66	20250120	195500	83727690	5030	5030	5030	5030	0
67	20250120	195400	83727690	5030	5030	5030	5030	0
68	20250120	195300	83727690	5030	5030	5030	5030	0
69	20250120	195200	83727690	5030	5030	5030	5030	0
70	20250120	195100	83727690	5030	5030	5030	5030	0
71	20250120	195000	83727690	5030	5030	5030	5030	0
72	20250120	194900	83727690	5030	5030	5030	5030	0
73	20250120	194800	83727690	5030	5030	5030	5030	0
74	20250120	194700	83727690	5030	5030	5030	5030	0
75	20250120	194600	83727690	5030	5030	5030	5030	0
76	20250120	194500	83727690	5030	5030	5030	5030	0
77	20250120	194400	83727690	5030	5030	5030	5030	0
78	20250120	194300	83727690	5030	5030	5030	5030	0
79	20250120	194200	83727690	5030	5030	5030	5030	0
80	20250120	194100	83727690	5030	5030	5030	5030	0
81	20250120	194000	83727690	5030	5030	5030	5030	0
82	20250120	193900	83727690	5030	5030	5030	5030	0
83	20250120	193800	83727690	5030	5030	5030	5030	0
84	20250120	193700	83727690	5030	5030	5030	5030	0
85	20250120	193600	83727690	5030	5030	5030	5030	0
86	20250120	193500	83727690	5030	5030	5030	5030	0
87	20250120	193400	83727690	5030	5030	5030	5030	0
88	20250120	193300	83727690	5030	5030	5030	5030	0
89	20250120	193200	83727690	5030	5030	5030	5030	0
90	20250120	193100	83727690	5030	5030	5030	5030	0
91	20250120	193000	83727690	5030	5030	5030	5030	0
92	20250120	192900	83727690	5030	5030	5030	5030	631
93	20250120	192800	83727690	5030	5030	5030	5030	0
94	20250120	192700	83727690	5030	5030	5030	5030	0
95	20250120	192600	83727690	5030	5030	5030	5030	0
96	20250120	192500	83727690	5030	5030	5030	5030	0
97	20250120	192400	83727690	5030	5030	5030	5030	0
98	20250120	192300	83727690	5030	5030	5030	5030	0
99	20250120	192200	83727690	5030	5030	5030	5030	0
100	20250120	192100	83727690	5030	5030	5030	5030	0
101	20250120	192000	83727690	5030	5030	5030	5030	0
102	20250120	191900	83727690	5030	5030	5030	5030	0
103	20250120	191800	83727690	5030	5030	5030	5030	0
104	20250120	191700	83727690	5030	5030	5030	5030	0
105	20250120	191600	83727690	5030	5030	5030	5030	0
106	20250120	191500	83727690	5030	5030	5030	5030	0
107	20250120	191400	83727690	5030	5030	5030	5030	0
108	20250120	191300	83727690	5030	5030	5030	5030	0
109	20250120	191200	83727690	5030	5030	5030	5030	0
110	20250120	191100	83727690	5030	5030	5030	5030	0
111	20250120	191000	83727690	5030	5030	5030	5030	0
112	20250120	190900	83727690	5030	5030	5030	5030	0
113	20250120	190800	83727690	5030	5030	5030	5030	0
114	20250120	190700	83727690	5030	5030	5030	5030	0
115	20250120	190600	83727690	5030	5030	5030	5030	0
116	20250120	190500	83727690	5030	5030	5030	5030	0
117	20250120	190400	83727690	5030	5030	5030	5030	0
118	20250120	190300	83727690	5030	5030	5030	5030	0
119	20250120	190200	83727690	5030	5030	5030	5030	0
120	20250120	190100	83727690	5030	5030	5030	5030	0
121	20250120	190000	83727690	5030	5030	5030	5030	0
122	20250120	185900	83727690	5030	5030	5030	5030	631
123	20250120	185800	83727690	5030	5030	5030	5030	0
124	20250120	185700	83727690	5030	5030	5030	5030	0
125	20250120	185600	83727690	5030	5030	5030	5030	0
126	20250120	185500	83727690	5030	5030	5030	5030	0
127	20250120	185400	83727690	5030	5030	5030	5030	0
128	20250120	185300	83727690	5030	5030	5030	5030	0
129	20250120	185200	83727690	5030	5030	5030	5030	0
130	20250120	185100	83727690	5030	5030	5030	5030	0
131	20250120	185000	83727690	5030	5030	5030	5030	0
132	20250120	184900	83727690	5030	5030	5030	5030	0
133	20250120	184800	83727690	5030	5030	5030	5030	0
134	20250120	184700	83727690	5030	5030	5030	5030	0
135	20250120	184600	83727690	5030	5030	5030	5030	0
136	20250120	184500	83727690	5030	5030	5030	5030	0
137	20250120	184400	83727690	5030	5030	5030	5030	0
138	20250120	184300	83727690	5030	5030	5030	5030	0
139	20250120	184200	83727690	5030	5030	5030	5030	0
140	20250120	184100	83727690	5030	5030	5030	5030	0
141	20250120	184000	83727690	5030	5030	5030	5030	0
142	20250120	183900	83727690	5030	5030	5030	5030	0
143	20250120	183800	83727690	5030	5030	5030	5030	0
144	20250120	183700	83727690	5030	5030	5030	5030	0
145	20250120	183600	83727690	5030	5030	5030	5030	0
146	20250120	183500	83727690	5030	5030	5030	5030	0
147	20250120	183400	83727690	5030	5030	5030	5030	0
148	20250120	183300	83727690	5030	5030	5030	5030	0
149	20250120	183200	83727690	5030	5030	5030	5030	0
150	20250120	183100	83727690	5030	5030	5030	5030	0
151	20250120	183000	83727690	5030	5030	5030	5030	0
152	20250120	182900	83727690	5030	5030	5030	5030	631
153	20250120	182800	83727690	5030	5030	5030	5030	0
154	20250120	182700	83727690	5030	5030	5030	5030	0
155	20250120	182600	83727690	5030	5030	5030	5030	0
156	20250120	182500	83727690	5030	5030	5030	5030	0
157	20250120	182400	83727690	5030	5030	5030	5030	0
158	20250120	182300	83727690	5030	5030	5030	5030	0
159	20250120	182200	83727690	5030	5030	5030	5030	0
160	20250120	182100	83727690	5030	5030	5030	5030	0
161	20250120	182000	83727690	5030	5030	5030	5030	0
162	20250120	181900	83727690	5030	5030	5030	5030	0
163	20250120	181800	83727690	5030	5030	5030	5030	0
164	20250120	181700	83727690	5030	5030	5030	5030	0
165	20250120	181600	83727690	5030	5030	5030	5030	0
166	20250120	181500	83727690	5030	5030	5030	5030	0
167	20250120	181400	83727690	5030	5030	5030	5030	0
168	20250120	181300	83727690	5030	5030	5030	5030	0
169	20250120	181200	83727690	5030	5030	5030	5030	0
170	20250120	181100	83727690	5030	5030	5030	5030	0
171	20250120	181000	83727690	5030	5030	5030	5030	0
172	20250120	180900	83727690	5030	5030	5030	5030	0
173	20250120	180800	83727690	5030	5030	5030	5030	0
174	20250120	180700	83727690	5030	5030	5030	5030	0
175	20250120	180600	83727690	5030	5030	5030	5030	0
176	20250120	180500	83727690	5030	5030	5030	5030	0
177	20250120	180400	83727690	5030	5030	5030	5030	0
178	20250120	180300	83727690	5030	5030	5030	5030	0
179	20250120	180200	83727690	5030	5030	5030	5030	0
180	20250120	180100	83727690	5030	5030	5030	5030	0
181	20250120	180000	83727690	5030	5030	5030	5030	0
182	20250120	175900	83727690	5030	5030	5030	5030	631
183	20250120	175800	83727690	5030	5030	5030	5030	0
184	20250120	175700	83727690	5030	5030	5030	5030	0
185	20250120	175600	83727690	5030	5030	5030	5030	0
186	20250120	175500	83727690	5030	5030	5030	5030	0
187	20250120	175400	83727690	5030	5030	5030	5030	0
188	20250120	175300	83727690	5030	5030	5030	5030	0
189	20250120	175200	83727690	5030	5030	5030	5030	0
190	20250120	175100	83727690	5030	5030	5030	5030	0
191	20250120	175000	83727690	5030	5030	5030	5030	0
192	20250120	174900	83727690	5030	5030	5030	5030	0
193	20250120	174800	83727690	5030	5030	5030	5030	0
194	20250120	174700	83727690	5030	5030	5030	5030	0
195	20250120	174600	83727690	5030	5030	5030	5030	0
196	20250120	174500	83727690	5030	5030	5030	5030	0
197	20250120	174400	83727690	5030	5030	5030	5030	0
198	20250120	174300	83727690	5030	5030	5030	5030	0
199	20250120	174200	83727690	5030	5030	5030	5030	0
200	20250120	174100	83727690	5030	5030	5030	5030	0
201	20250120	174000	83727690	5030	5030	5030	5030	0
202	20250120	173900	83727690	5030	5030	5030	5030	0
203	20250120	173800	83727690	5030	5030	5030	5030	0
204	20250120	173700	83727690	5030	5030	5030	5030	0
205	20250120	173600	83727690	5030	5030	5030	5030	0
206	20250120	173500	83727690	5030	5030	5030	5030	0
207	20250120	173400	83727690	5030	5030	5030	5030	0
208	20250120	173300	83727690	5030	5030	5030	5030	0
209	20250120	173200	83727690	5030	5030	5030	5030	0
210	20250120	173100	83727690	5030	5030	5030	5030	0
211	20250120	173000	83727690	5030	5030	5030	5030	0
212	20250120	172900	83727690	5030	5030	5030	5030	631
213	20250120	172800	83727690	5030	5030	5030	5030	0
214	20250120	172700	83727690	5030	5030	5030	5030	0
215	20250120	172600	83727690	5030	5030	5030	5030	0
216	20250120	172500	83727690	5030	5030	5030	5030	0
217	20250120	172400	83727690	5030	5030	5030	5030	0
218	20250120	172300	83727690	5030	5030	5030	5030	0
219	20250120	172200	83727690	5030	5030	5030	5030	0
220	20250120	172100	83727690	5030	5030	5030	5030	0
221	20250120	172000	83727690	5030	5030	5030	5030	0
222	20250120	171900	83727690	5030	5030	5030	5030	0
223	20250120	171800	83727690	5030	5030	5030	5030	0
224	20250120	171700	83727690	5030	5030	5030	5030	0
225	20250120	171600	83727690	5030	5030	5030	5030	0
226	20250120	171500	83727690	5030	5030	5030	5030	0
227	20250120	171400	83727690	5030	5030	5030	5030	0
228	20250120	171300	83727690	5030	5030	5030	5030	0
229	20250120	171200	83727690	5030	5030	5030	5030	0
230	20250120	171100	83727690	5030	5030	5030	5030	0
231	20250120	171000	83727690	5030	5030	5030	5030	0
232	20250120	170900	83727690	5030	5030	5030	5030	0
233	20250120	170800	83727690	5030	5030	5030	5030	0
234	20250120	170700	83727690	5030	5030	5030	5030	0
235	20250120	170600	83727690	5030	5030	5030	5030	0
236	20250120	170500	83727690	5030	5030	5030	5030	0
237	20250120	170400	83727690	5030	5030	5030	5030	0
238	20250120	170300	83727690	5030	5030	5030	5030	0
239	20250120	170200	83727690	5030	5030	5030	5030	0
240	20250120	170100	83727690	5030	5030	5030	5030	0
241	20250120	170000	83727690	5030	5030	5030	5030	0
242	20250120	165900	83727690	5030	5030	5030	5030	631
243	20250120	165800	83727690	5030	5030	5030	5030	0
244	20250120	165700	83727690	5030	5030	5030	5030	0
245	20250120	165600	83727690	5030	5030	5030	5030	0
246	20250120	165500	83727690	5030	5030	5030	5030	0
247	20250120	165400	83727690	5030	5030	5030	5030	0
248	20250120	165300	83727690	5030	5030	5030	5030	0
249	20250120	165200	83727690	5030	5030	5030	5030	0
250	20250120	165100	83727690	5030	5030	5030	5030	0
251	20250120	165000	83727690	5030	5030	5030	5030	0
252	20250120	164900	83727690	5030	5030	5030	5030	0
253	20250120	164800	83727690	5030	5030	5030	5030	0
254	20250120	164700	83727690	5030	5030	5030	5030	0
255	20250120	164600	83727690	5030	5030	5030	5030	0
256	20250120	164500	83727690	5030	5030	5030	5030	0
257	20250120	164400	83727690	5030	5030	5030	5030	0
258	20250120	164300	83727690	5030	5030	5030	5030	0
259	20250120	164200	83727690	5030	5030	5030	5030	0
260	20250120	164100	83727690	5030	5030	5030	5030	0
261	20250120	164000	83727690	5030	5030	5030	5030	0
262	20250120	163900	83727690	5030	5030	5030	5030	0
263	20250120	163800	83727690	5030	5030	5030	5030	0
264	20250120	163700	83727690	5030	5030	5030	5030	0
265	20250120	163600	83727690	5030	5030	5030	5030	0
266	20250120	163500	83727690	5030	5030	5030	5030	0
267	20250120	163400	83727690	5030	5030	5030	5030	0
268	20250120	163300	83727690	5030	5030	5030	5030	0
269	20250120	163200	83727690	5030	5030	5030	5030	0
270	20250120	163100	83727690	5030	5030	5030	5030	0
271	20250120	163000	83727690	5030	5030	5030	5030	0
272	20250120	162900	83727690	5030	5030	5030	5030	631
273	20250120	162800	83727690	5030	5030	5030	5030	0
274	20250120	162700	83727690	5030	5030	5030	5030	0
275	20250120	162600	83727690	5030	5030	5030	5030	0
276	20250120	162500	83727690	5030	5030	5030	5030	0
277	20250120	162400	83727690	5030	5030	5030	5030	0
278	20250120	162300	83727690	5030	5030	5030	5030	0
279	20250120	162200	83727690	5030	5030	5030	5030	0
280	20250120	162100	83727690	5030	5030	5030	5030	0
281	20250120	162000	83727690	5030	5030	5030	5030	0
282	20250120	161900	83727690	5030	5030	5030	5030	0
283	20250120	161800	83727690	5030	5030	5030	5030	0
284	20250120	161700	83727690	5030	5030	5030	5030	0
285	20250120	161600	83727690	5030	5030	5030	5030	0
286	20250120	161500	83727690	5030	5030	5030	5030	0
287	20250120	161400	83727690	5030	5030	5030	5030	0
288	20250120	161300	83727690	5030	5030	5030	5030	0
289	20250120	161200	83727690	5030	5030	5030	5030	0
290	20250120	161100	83727690	5030	5030	5030	5030	0
291	20250120	161000	83727690	5030	5030	5030	5030	0
292	20250120	160900	83727690	5030	5030	5030	5030	0
293	20250120	160800	83727690	5030	5030	5030	5030	0
294	20250120	160700	83727690	5030	5030	5030	5030	0
295	20250120	160600	83727690	5030	5030	5030	5030	0
296	20250120	160500	83727690	5030	5030	5030	5030	0
297	20250120	160400	83727690	5030	5030	5030	5030	0
298	20250120	160300	83727690	5030	5030	5030	5030	0
299	20250120	160200	83727690	5030	5030	5030	5030	0
300	20250120	160100	83727690	5030	5030	5030	5030	0
301	20250120	160000	83727690	5030	5030	5030	5030	0
302	20250120	155900	83727690	5030	5030	5030	5030	631
303	20250120	155800	83727690	5030	5030	5030	5030	0
304	20250120	155700	83727690	5030	5030	5030	5030	0
305	20250120	155600	83727690	5030	5030	5030	5030	0
306	20250120	155500	83727690	5030	5030	5030	5030	0
307	20250120	155400	83727690	5030	5030	5030	5030	0
308	20250120	155300	83727690	5030	5030	5030	5030	0
309	20250120	155200	83727690	5030	5030	5030	5030	0
310	20250120	155100	83727690	5030	5030	5030	5030	0
311	20250120	155000	83727690	5030	5030	5030	5030	0
312	20250120	154900	83727690	5030	5030	5030	5030	0
313	20250120	154800	83727690	5030	5030	5030	5030	0
314	20250120	154700	83727690	5030	5030	5030	5030	0
315	20250120	154600	83727690	5030	5030	5030	5030	0
316	20250120	154500	83727690	5030	5030	5030	5030	0
317	20250120	154400	83727690	5030	5030	5030	5030	0
318	20250120	154300	83727690	5030	5030	5030	5030	0
319	20250120	154200	83727690	5030	5030	5030	5030	0
320	20250120	154100	83727690	5030	5030	5030	5030	0
321	20250120	154000	83727690	5030	5030	5030	5030	0
322	20250120	153900	83727690	5030	5030	5030	5030	0
323	20250120	153800	83727690	5030	5030	5030	5030	0
324	20250120	153700	83727690	5030	5030	5030	5030	0
325	20250120	153600	83727690	5030	5030	5030	5030	0
326	20250120	153500	83727690	5030	5030	5030	5030	0
327	20250120	153400	83727690	5030	5030	5030	5030	0
328	20250120	153300	83727690	5030	5030	5030	5030	0
329	20250120	153200	83727690	5030	5030	5030	5030	0
330	20250120	153100	83727690	5030	5030	5030	5030	0
331	20250120	153000	83727690	5030	5030	5030	5030	631
332	20250120	152900	80553760	5000	5000	5000	5000	0
333	20250120	152800	80553760	5000	5000	5000	5000	0
334	20250120	152700	80553760	5000	5000	5000	5000	0
335	20250120	152600	80553760	5000	5000	5000	5000	0
336	20250120	152500	80553760	5000	5000	5000	5000	0
337	20250120	152400	80553760	5000	5000	5000	5000	0
338	20250120	152300	80553760	5000	5000	5000	5000	0
339	20250120	152200	80553760	5000	5000	5000	5000	0
340	20250120	152100	80553760	5000	5000	5000	5000	0
341	20250120	152000	80553760	5000	5000	5000	5000	0
342	20250120	151900	80553760	5000	5020	5030	5000	541
343	20250120	151800	77837880	5010	5010	5010	5010	195
344	20250120	151700	76860930	5020	5020	5020	5020	0
345	20250120	151600	76860930	5020	5020	5020	5020	0
346	20250120	151500	76860930	5020	5020	5020	5020	0
347	20250120	151400	76860930	5020	5020	5020	5020	2
348	20250120	151300	76850890	4990	5010	5010	4990	885
349	20250120	151200	72426125	5010	5010	5010	5010	0
350	20250120	151100	72426125	5010	5010	5010	5010	0
351	20250120	151000	72426125	5010	5010	5010	5010	51
352	20250120	150900	72170615	5010	5010	5010	5010	110
353	20250120	150800	71619515	5010	5010	5010	5010	50
354	20250120	150700	71369015	5010	5010	5010	5010	1
355	20250120	150600	71364005	5000	5000	5000	5000	12
356	20250120	150500	71304005	5010	5010	5010	5010	0
357	20250120	150400	71304005	5010	5010	5010	5010	0
358	20250120	150300	71304005	5010	5010	5010	5010	0
359	20250120	150200	71304005	5010	5010	5010	5010	0
360	20250120	150100	71304005	5010	5010	5010	5010	0
361	20250120	150000	71304005	5010	5010	5010	5010	53
362	20250120	145900	71038475	5010	5010	5010	5010	0
363	20250120	145800	71038475	5010	5010	5010	5010	0
364	20250120	145700	71038475	5010	5010	5010	5010	0
365	20250120	145600	71038475	5010	5010	5010	5010	1
366	20250120	145500	71033465	5010	5010	5010	5010	1
367	20250120	145400	71028455	5000	5000	5000	5000	0
368	20250120	145300	71028455	5000	5000	5000	5000	2
369	20250120	145200	71018455	5010	5010	5010	5010	25
370	20250120	145100	70893205	5010	5010	5010	5010	0
371	20250120	145000	70893205	5010	5010	5010	5010	0
372	20250120	144900	70893205	5010	5010	5010	5010	1
373	20250120	144800	70888195	5000	5000	5000	5000	3
374	20250120	144700	70873195	5000	5000	5000	5000	0
375	20250120	144600	70873195	5000	5000	5000	5000	0
376	20250120	144500	70873195	5000	5000	5000	5000	0
377	20250120	144400	70873195	5000	5000	5000	5000	0
378	20250120	144300	70873195	5000	5000	5000	5000	0
379	20250120	144200	70873195	5000	5000	5000	5000	0
380	20250120	144100	70873195	5000	5000	5000	5000	0
381	20250120	144000	70873195	5000	5000	5000	5000	6
382	20250120	143900	70843195	5010	5010	5010	5010	49
383	20250120	143800	70597705	5000	5000	5000	5000	0
384	20250120	143700	70597705	5000	5000	5000	5000	0
385	20250120	143600	70597705	5000	5000	5000	5000	0
386	20250120	143500	70597705	5000	5000	5000	5000	0
387	20250120	143400	70597705	5000	5000	5000	5000	3
388	20250120	143300	70582705	5000	5000	5000	5000	0
389	20250120	143200	70582705	5000	5000	5000	5000	0
390	20250120	143100	70582705	5000	5010	5010	5000	18
391	20250120	143000	70492695	5000	5010	5010	5000	504
392	20250120	142900	67967665	5000	5000	5000	5000	0
393	20250120	142800	67967665	5000	5000	5000	5000	0
394	20250120	142700	67967665	5000	5000	5000	5000	0
395	20250120	142600	67967665	5000	5000	5000	5000	0
396	20250120	142500	67967665	5000	5000	5000	5000	0
397	20250120	142400	67967665	5000	5000	5000	5000	0
398	20250120	142300	67967665	5000	5000	5000	5000	0
399	20250120	142200	67967665	5000	5000	5000	5000	0
400	20250120	142100	67967665	5000	5000	5000	5000	117
401	20250120	142000	67382665	5000	5000	5000	5000	0
402	20250120	141900	67382665	5000	5000	5000	5000	0
403	20250120	141800	67382665	5000	5000	5000	5000	0
404	20250120	141700	67382665	5000	5000	5000	5000	1
405	20250120	141600	67377665	5010	5010	5010	5010	1
406	20250120	141500	67372655	5000	5000	5000	5000	0
407	20250120	141400	67372655	5000	5000	5000	5000	0
408	20250120	141300	67372655	5000	5000	5000	5000	0
409	20250120	141200	67372655	5000	5000	5000	5000	0
410	20250120	141100	67372655	5000	5000	5000	5000	0
411	20250120	141000	67372655	5000	5000	5000	5000	0
412	20250120	140900	67372655	5000	5000	5000	5000	0
413	20250120	140800	67372655	5000	5000	5000	5000	0
414	20250120	140700	67372655	5000	5000	5000	5000	0
415	20250120	140600	67372655	5000	5000	5000	5000	0
416	20250120	140500	67372655	5000	5000	5000	5000	0
417	20250120	140400	67372655	5000	5000	5000	5000	0
418	20250120	140300	67372655	5000	5000	5000	5000	0
419	20250120	140200	67372655	5000	5000	5000	5000	0
420	20250120	140100	67372655	5000	5000	5000	5000	0
421	20250120	140000	67372655	5000	5000	5000	5000	0
422	20250120	135900	67372655	5000	5000	5000	5000	0
423	20250120	135800	67372655	5000	5000	5000	5000	18
424	20250120	135700	67282655	5000	5000	5000	5000	0
425	20250120	135600	67282655	5000	5000	5000	5000	0
426	20250120	135500	67282655	5000	5010	5010	5000	12
427	20250120	135400	67222645	5000	5000	5000	5000	0
428	20250120	135300	67222645	5000	5000	5000	5000	0
429	20250120	135200	67222645	5000	5000	5000	5000	0
430	20250120	135100	67222645	5000	5000	5000	5000	0
431	20250120	135000	67222645	5000	5000	5000	5000	0
432	20250120	134900	67222645	5000	5000	5000	5000	1
433	20250120	134800	67217645	5010	5010	5010	5010	7
434	20250120	134700	67182575	5010	5010	5010	5010	0
435	20250120	134600	67182575	5010	5010	5010	5010	0
436	20250120	134500	67182575	5010	5010	5010	5010	1
437	20250120	134400	67177565	5020	5020	5020	5020	1
438	20250120	134300	67172545	5000	5000	5000	5000	3
439	20250120	134200	67157545	5000	5020	5020	5000	2
440	20250120	134100	67147525	5000	5020	5020	5000	120
441	20250120	134000	66547485	4990	4990	4990	4990	0
442	20250120	133900	66547485	4990	4990	4990	4990	0
443	20250120	133800	66547485	4990	4990	4990	4990	0
444	20250120	133700	66547485	4990	4990	4990	4990	0
445	20250120	133600	66547485	4990	4990	4990	4990	0
446	20250120	133500	66547485	4990	4990	4990	4990	0
447	20250120	133400	66547485	4990	4990	4990	4990	0
448	20250120	133300	66547485	4990	4990	4990	4990	0
449	20250120	133200	66547485	4990	4990	4990	4990	0
450	20250120	133100	66547485	4990	4990	4990	4990	0
451	20250120	133000	66547485	4990	4990	4990	4990	0
452	20250120	132900	66547485	4990	4990	4990	4990	0
453	20250120	132800	66547485	4990	4990	4990	4990	0
454	20250120	132700	66547485	4990	4990	4990	4990	0
455	20250120	132600	66547485	4990	4990	4990	4990	1
456	20250120	132500	66542495	5010	5010	5010	5010	0
457	20250120	132400	66542495	5010	5010	5010	5010	355
458	20250120	132300	64763945	5010	5010	5010	5010	1
459	20250120	132200	64758935	5020	5020	5020	5020	0
460	20250120	132100	64758935	5020	5020	5020	5020	0
461	20250120	132000	64758935	5020	5020	5020	5020	21
462	20250120	131900	64653515	5030	5030	5030	5030	0
463	20250120	131800	64653515	5030	5030	5030	5030	0
464	20250120	131700	64653515	5030	5030	5030	5030	5
465	20250120	131600	64628365	5030	5030	5030	5030	44
466	20250120	131500	64407045	5040	5040	5040	5040	1
467	20250120	131400	64402005	5030	5030	5030	5030	0
468	20250120	131300	64402005	5030	5030	5030	5030	200
469	20250120	131200	63396005	5030	5030	5030	5030	0
470	20250120	131100	63396005	5030	5030	5030	5030	0
471	20250120	131000	63396005	5030	5040	5040	5030	10
472	20250120	130900	63345685	5030	5030	5030	5030	0
473	20250120	130800	63345685	5030	5030	5030	5030	14
474	20250120	130700	63275265	5030	5030	5030	5030	160
475	20250120	130600	62470465	5030	5030	5030	5030	0
476	20250120	130500	62470465	5030	5030	5030	5030	0
477	20250120	130400	62470465	5030	5030	5030	5030	0
478	20250120	130300	62470465	5030	5030	5030	5030	154
479	20250120	130200	61695845	5040	5040	5040	5040	0
480	20250120	130100	61695845	5040	5040	5040	5040	0
481	20250120	130000	61695845	5040	5040	5040	5040	0
482	20250120	125900	61695845	5040	5030	5040	5030	873
483	20250120	125800	57304645	5030	5030	5030	5030	2
484	20250120	125700	57294585	5030	5030	5030	5030	1
485	20250120	125600	57289555	4995	5020	5020	4995	567
486	20250120	125500	54444585	5030	5030	5030	5030	1
487	20250120	125400	54439555	5020	5020	5020	5020	10
488	20250120	125300	54389355	5030	5020	5030	5020	21
489	20250120	125200	54283925	5020	5020	5020	5020	1485
490	20250120	125100	46829225	5020	5020	5020	5020	0
491	20250120	125000	46829225	5020	5020	5020	5020	0
492	20250120	124900	46829225	5020	5020	5020	5020	0
493	20250120	124800	46829225	5020	5020	5020	5020	0
494	20250120	124700	46829225	5020	5020	5020	5020	0
495	20250120	124600	46829225	5020	5020	5020	5020	0
496	20250120	124500	46829225	5020	5020	5020	5020	0
497	20250120	124400	46829225	5020	5020	5020	5020	0
498	20250120	124300	46829225	5020	5020	5020	5020	0
499	20250120	124200	46829225	5020	5020	5020	5020	80
500	20250120	124100	46427625	5020	5020	5020	5020	200
501	20250120	124000	45423625	5020	5020	5020	5020	2
502	20250120	123900	45413585	5020	5020	5020	5020	0
503	20250120	123800	45413585	5020	5020	5020	5020	0
504	20250120	123700	45413585	5020	5020	5020	5020	0
505	20250120	123600	45413585	5020	5020	5020	5020	0
506	20250120	123500	45413585	5020	5020	5020	5020	80
507	20250120	123400	45011985	5020	5020	5020	5020	0
508	20250120	123300	45011985	5020	5020	5020	5020	0
509	20250120	123200	45011985	5020	5020	5020	5020	0
510	20250120	123100	45011985	5020	5020	5020	5020	0
511	20250120	123000	45011985	5020	5020	5020	5020	0
512	20250120	122900	45011985	5020	5020	5020	5020	39
513	20250120	122800	44816205	5020	5020	5020	5020	0
514	20250120	122700	44816205	5020	5020	5020	5020	0
515	20250120	122600	44816205	5020	5020	5020	5020	0
516	20250120	122500	44816205	5020	5020	5020	5020	0
517	20250120	122400	44816205	5020	5020	5020	5020	0
518	20250120	122300	44816205	5020	5020	5020	5020	0
519	20250120	122200	44816205	5020	5020	5020	5020	0
520	20250120	122100	44816205	5020	5020	5020	5020	0
521	20250120	122000	44816205	5020	5020	5020	5020	0
522	20250120	121900	44816205	5020	5020	5020	5020	0
523	20250120	121800	44816205	5020	5020	5020	5020	0
524	20250120	121700	44816205	5020	5020	5020	5020	0
525	20250120	121600	44816205	5020	5020	5020	5020	0
526	20250120	121500	44816205	5020	5020	5020	5020	0
527	20250120	121400	44816205	5020	5020	5020	5020	0
528	20250120	121300	44816205	5020	5020	5020	5020	0
529	20250120	121200	44816205	5020	5020	5020	5020	0
530	20250120	121100	44816205	5020	5020	5020	5020	0
531	20250120	121000	44816205	5020	5020	5020	5020	0
532	20250120	120900	44816205	5020	5020	5020	5020	0
533	20250120	120800	44816205	5020	5020	5020	5020	0
534	20250120	120700	44816205	5020	5020	5020	5020	0
535	20250120	120600	44816205	5020	5020	5020	5020	0
536	20250120	120500	44816205	5020	5020	5020	5020	0
537	20250120	120400	44816205	5020	5020	5020	5020	0
538	20250120	120300	44816205	5020	5020	5020	5020	0
539	20250120	120200	44816205	5020	5020	5020	5020	0
540	20250120	120100	44816205	5020	5020	5020	5020	0
541	20250120	120000	44816205	5020	4990	5020	4990	37
542	20250120	115900	44631545	4990	4990	4990	4990	10
543	20250120	115800	44581645	5020	5020	5020	5020	0
544	20250120	115700	44581645	5020	5020	5020	5020	0
545	20250120	115600	44581645	5020	5020	5020	5020	0
546	20250120	115500	44581645	5020	5020	5020	5020	0
547	20250120	115400	44581645	5020	5020	5020	5020	0
548	20250120	115300	44581645	5020	5020	5020	5020	2
549	20250120	115200	44571605	5020	5010	5020	5010	3
550	20250120	115100	44556555	5010	5010	5010	5010	0
551	20250120	115000	44556555	5010	5010	5010	5010	598
552	20250120	114900	41560575	5010	5010	5010	5010	0
553	20250120	114800	41560575	5010	5010	5010	5010	0
554	20250120	114700	41560575	5010	5010	5010	5010	0
555	20250120	114600	41560575	5010	5010	5010	5010	0
556	20250120	114500	41560575	5010	5010	5010	5010	0
557	20250120	114400	41560575	5010	5010	5010	5010	0
558	20250120	114300	41560575	5010	5010	5010	5010	0
559	20250120	114200	41560575	5010	5010	5010	5010	0
560	20250120	114100	41560575	5010	5010	5010	5010	0
561	20250120	114000	41560575	5010	5010	5010	5010	0
562	20250120	113900	41560575	5010	5010	5010	5010	0
563	20250120	113800	41560575	5010	5010	5010	5010	0
564	20250120	113700	41560575	5010	5010	5010	5010	0
565	20250120	113600	41560575	5010	5010	5010	5010	0
566	20250120	113500	41560575	5010	5010	5010	5010	0
567	20250120	113400	41560575	5010	5010	5010	5010	0
568	20250120	113300	41560575	5010	5010	5010	5010	0
569	20250120	113200	41560575	5010	5010	5010	5010	0
570	20250120	113100	41560575	5010	5010	5010	5010	0
571	20250120	113000	41560575	5010	5010	5010	5010	0
572	20250120	112900	41560575	5010	5010	5010	5010	0
573	20250120	112800	41560575	5010	5010	5010	5010	0
574	20250120	112700	41560575	5010	5010	5010	5010	0
575	20250120	112600	41560575	5010	5010	5010	5010	0
576	20250120	112500	41560575	5010	5010	5010	5010	0
577	20250120	112400	41560575	5010	5010	5010	5010	0
578	20250120	112300	41560575	5010	5010	5010	5010	6
579	20250120	112200	41530515	5020	5020	5020	5020	0
580	20250120	112100	41530515	5020	5020	5020	5020	0
581	20250120	112000	41530515	5020	5020	5020	5020	0
582	20250120	111900	41530515	5020	5020	5020	5020	0
583	20250120	111800	41530515	5020	5020	5020	5020	0
584	20250120	111700	41530515	5020	4990	5020	4990	1000
585	20250120	111600	36517770	4990	4990	4990	4990	1
586	20250120	111500	36512780	4980	4980	4980	4980	267
587	20250120	111400	35183120	4980	4980	4980	4980	200
588	20250120	111300	34187120	4980	4980	4980	4980	199
589	20250120	111200	33196100	4980	4980	4980	4980	0
590	20250120	111100	33196100	4980	4980	4980	4980	0
591	20250120	111000	33196100	4980	4980	4980	4980	0
592	20250120	110900	33196100	4980	4980	4980	4980	0
593	20250120	110800	33196100	4980	4980	4980	4980	0
594	20250120	110700	33196100	4980	4980	4980	4980	0
595	20250120	110600	33196100	4980	4980	4980	4980	0
596	20250120	110500	33196100	4980	4980	4980	4980	1
597	20250120	110400	33191120	4980	4980	4980	4980	0
598	20250120	110300	33191120	4980	4980	4980	4980	400
599	20250120	110200	31199120	4990	4990	4990	4990	0
600	20250120	110100	31199120	4990	4990	4990	4990	1
601	20250120	110000	31194130	4970	4970	4970	4970	0
602	20250120	105900	31194130	4970	4970	4970	4970	201
603	20250120	105800	30195160	4970	4970	4970	4970	53
604	20250120	105700	29931750	4990	4990	4990	4990	2
605	20250120	105600	29921770	4990	4990	4990	4990	0
606	20250120	105500	29921770	4990	4990	4990	4990	1
607	20250120	105400	29916780	4975	4975	4975	4975	182
608	20250120	105300	29011330	4975	4975	4975	4975	0
609	20250120	105200	29011330	4975	4975	4975	4975	0
610	20250120	105100	29011330	4975	4975	4975	4975	0
611	20250120	105000	29011330	4975	4975	4975	4975	0
612	20250120	104900	29011330	4975	4975	4975	4975	0
613	20250120	104800	29011330	4975	4975	4975	4975	0
614	20250120	104700	29011330	4975	4975	4975	4975	0
615	20250120	104600	29011330	4975	4975	4975	4975	50
616	20250120	104500	28762580	4975	4975	4975	4975	190
617	20250120	104400	27817330	4975	4975	4975	4975	0
618	20250120	104300	27817330	4975	4975	4975	4975	9
619	20250120	104200	27772555	4975	4975	4975	4975	0
620	20250120	104100	27772555	4975	4975	4975	4975	0
621	20250120	104000	27772555	4975	4975	4975	4975	0
622	20250120	103900	27772555	4975	4975	4975	4975	0
623	20250120	103800	27772555	4975	4975	4975	4975	0
624	20250120	103700	27772555	4975	4970	4975	4970	131
625	20250120	103600	27121260	4980	4980	4980	4980	0
626	20250120	103500	27121260	4980	4980	4980	4980	0
627	20250120	103400	27121260	4980	4980	4980	4980	0
628	20250120	103300	27121260	4980	4980	4980	4980	9
629	20250120	103200	27076440	4980	4980	4980	4980	0
630	20250120	103100	27076440	4980	4980	4980	4980	0
631	20250120	103000	27076440	4980	4980	4980	4980	0
632	20250120	102900	27076440	4980	4980	4980	4980	0
633	20250120	102800	27076440	4980	4980	4980	4980	1
634	20250120	102700	27071460	4980	4980	4980	4980	0
635	20250120	102600	27071460	4980	4980	4980	4980	1
636	20250120	102500	27066480	4980	4980	4980	4980	1
637	20250120	102400	27061500	4990	4990	4990	4990	10
638	20250120	102300	27011600	4985	4985	4985	4985	0
639	20250120	102200	27011600	4985	4980	4985	4980	2
640	20250120	102100	27001635	4975	4975	4975	4975	25
641	20250120	102000	26877260	5010	5010	5010	5010	0
642	20250120	101900	26877260	5010	5010	5010	5010	0
643	20250120	101800	26877260	5010	5010	5010	5010	0
644	20250120	101700	26877260	5010	5010	5010	5010	0
645	20250120	101600	26877260	5010	5010	5010	5010	0
646	20250120	101500	26877260	5010	5010	5010	5010	0
647	20250120	101400	26877260	5010	5010	5010	5010	0
648	20250120	101300	26877260	5010	5010	5010	5010	0
649	20250120	101200	26877260	5010	5010	5010	5010	0
650	20250120	101100	26877260	5010	5010	5010	5010	0
651	20250120	101000	26877260	5010	5010	5010	5010	0
652	20250120	100900	26877260	5010	5010	5010	5010	0
653	20250120	100800	26877260	5010	5010	5010	5010	0
654	20250120	100700	26877260	5010	5010	5010	5010	0
655	20250120	100600	26877260	5010	5010	5010	5010	0
656	20250120	100500	26877260	5010	5010	5010	5010	0
657	20250120	100400	26877260	5010	5010	5010	5010	0
658	20250120	100300	26877260	5010	5010	5010	5010	0
659	20250120	100200	26877260	5010	5010	5010	5010	0
660	20250120	100100	26877260	5010	5010	5010	5010	0
661	20250120	100000	26877260	5010	5010	5010	5010	0
662	20250120	095900	26877260	5010	5010	5010	5010	0
663	20250120	095800	26877260	5010	5010	5010	5010	0
664	20250120	095700	26877260	5010	5010	5010	5010	0
665	20250120	095600	26877260	5010	5010	5010	5010	0
666	20250120	095500	26877260	5010	5010	5010	5010	0
667	20250120	095400	26877260	5010	5010	5010	5010	0
668	20250120	095300	26877260	5010	5010	5010	5010	0
669	20250120	095200	26877260	5010	5010	5010	5010	0
670	20250120	095100	26877260	5010	5010	5010	5010	0
671	20250120	095000	26877260	5010	5010	5010	5010	4
672	20250120	094900	26857220	4975	4975	4975	4975	424
673	20250120	094800	24747820	4975	4975	4975	4975	7
674	20250120	094700	24712995	4975	4975	4975	4975	0
675	20250120	094600	24712995	4975	4975	4975	4975	0
676	20250120	094500	24712995	4975	4975	4975	4975	0
677	20250120	094400	24712995	4975	4975	4975	4975	1
678	20250120	094300	24708020	4970	4970	4970	4970	87
679	20250120	094200	24275630	4970	4970	4970	4970	0
680	20250120	094100	24275630	4970	4970	4970	4970	1
681	20250120	094000	24270660	4965	4965	4965	4965	0
682	20250120	093900	24270660	4965	4960	4965	4960	206
683	20250120	093800	23248490	4960	4960	4960	4960	0
684	20250120	093700	23248490	4960	4960	4960	4960	0
685	20250120	093600	23248490	4960	4960	4960	4960	0
686	20250120	093500	23248490	4960	4960	4960	4960	0
687	20250120	093400	23248490	4960	4960	4960	4960	1
688	20250120	093300	23243530	4945	4945	4945	4945	9
689	20250120	093200	23199025	4945	4950	4950	4945	1226
690	20250120	093100	17133020	4950	4955	4955	4950	1215
691	20250120	093000	11113195	4955	4955	4955	4955	0
692	20250120	092900	11113195	4955	4955	4955	4955	0
693	20250120	092800	11113195	4955	4955	4955	4955	10
694	20250120	092700	11063645	4955	4955	4955	4955	33
695	20250120	092600	10900130	4940	4940	4940	4940	0
696	20250120	092500	10900130	4940	4940	4940	4940	0
697	20250120	092400	10900130	4940	4940	4940	4940	0
698	20250120	092300	10900130	4940	4950	4950	4940	1584
699	20250120	092200	3069160	4985	4985	4985	4985	0
700	20250120	092100	3069160	4985	4985	4985	4985	30
701	20250120	092000	2919610	4945	4945	4945	4945	0
702	20250120	091900	2919610	4945	4945	4945	4945	0
703	20250120	091800	2919610	4945	4945	4945	4945	0
704	20250120	091700	2919610	4945	4945	4945	4945	0
705	20250120	091600	2919610	4945	4980	4980	4945	201
706	20250120	091500	1924490	4990	4990	4990	4990	9
707	20250120	091400	1879580	4990	4990	4990	4990	0
708	20250120	091300	1879580	4990	4990	4990	4990	0
709	20250120	091200	1879580	4990	4990	4990	4990	0
710	20250120	091100	1879580	4990	4990	4990	4990	0
711	20250120	091000	1879580	4990	4950	4990	4950	22
712	20250120	090900	1770640	4955	4955	4955	4955	2
713	20250120	090800	1760730	4990	4965	4990	4960	26
714	20250120	090700	1631660	5010	5010	5010	5010	0
715	20250120	090600	1631660	5010	5010	5010	5010	0
716	20250120	090500	1631660	5010	5000	5010	5000	201
717	20250120	090400	626650	5010	5010	5010	5010	0
718	20250120	090300	626650	5010	5010	5010	5010	1
719	20250120	090200	621640	5010	5010	5010	5010	0
720	20250120	090100	621640	5010	4980	5010	4955	64
721	20250120	090000	304110	5010	5010	5010	5010	11