KissMeData/054210/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	193700	232201830	4980	4980	4980	4980	174
3	20250120	193600	232201830	4980	4980	4980	4980	0
4	20250120	193500	232201830	4980	4980	4980	4980	0
5	20250120	193400	232201830	4980	4980	4980	4980	0
6	20250120	193300	232201830	4980	4980	4980	4980	0
7	20250120	193200	232201830	4980	4980	4980	4980	0
8	20250120	193100	232201830	4980	4980	4980	4980	0
9	20250120	193000	232201830	4980	4980	4980	4980	0
10	20250120	192900	232201830	4980	4980	4980	4980	0
11	20250120	192800	232201830	4980	4980	4980	4980	0
12	20250120	192700	232201830	4980	4980	4980	4980	0
13	20250120	192600	232201830	4980	4980	4980	4980	0
14	20250120	192500	232201830	4980	4980	4980	4980	0
15	20250120	192400	232201830	4980	4980	4980	4980	0
16	20250120	192300	232201830	4980	4980	4980	4980	0
17	20250120	192200	232201830	4980	4980	4980	4980	0
18	20250120	192100	232201830	4980	4980	4980	4980	0
19	20250120	192000	232201830	4980	4980	4980	4980	0
20	20250120	191900	232201830	4980	4980	4980	4980	0
21	20250120	191800	232201830	4980	4980	4980	4980	0
22	20250120	191700	232201830	4980	4980	4980	4980	0
23	20250120	191600	232201830	4980	4980	4980	4980	0
24	20250120	191500	232201830	4980	4980	4980	4980	0
25	20250120	191400	232201830	4980	4980	4980	4980	0
26	20250120	191300	232201830	4980	4980	4980	4980	0
27	20250120	191200	232201830	4980	4980	4980	4980	0
28	20250120	191100	232201830	4980	4980	4980	4980	0
29	20250120	191000	232201830	4980	4980	4980	4980	0
30	20250120	190900	232201830	4980	4980	4980	4980	0
31	20250120	190800	232201830	4980	4980	4980	4980	0
32	20250120	190700	232201830	4980	4980	4980	4980	174
33	20250120	190600	232201830	4980	4980	4980	4980	0
34	20250120	190500	232201830	4980	4980	4980	4980	0
35	20250120	190400	232201830	4980	4980	4980	4980	0
36	20250120	190300	232201830	4980	4980	4980	4980	0
37	20250120	190200	232201830	4980	4980	4980	4980	0
38	20250120	190100	232201830	4980	4980	4980	4980	0
39	20250120	190000	232201830	4980	4980	4980	4980	0
40	20250120	185900	232201830	4980	4980	4980	4980	0
41	20250120	185800	232201830	4980	4980	4980	4980	0
42	20250120	185700	232201830	4980	4980	4980	4980	0
43	20250120	185600	232201830	4980	4980	4980	4980	0
44	20250120	185500	232201830	4980	4980	4980	4980	0
45	20250120	185400	232201830	4980	4980	4980	4980	0
46	20250120	185300	232201830	4980	4980	4980	4980	0
47	20250120	185200	232201830	4980	4980	4980	4980	0
48	20250120	185100	232201830	4980	4980	4980	4980	0
49	20250120	185000	232201830	4980	4980	4980	4980	0
50	20250120	184900	232201830	4980	4980	4980	4980	0
51	20250120	184800	232201830	4980	4980	4980	4980	0
52	20250120	184700	232201830	4980	4980	4980	4980	0
53	20250120	184600	232201830	4980	4980	4980	4980	0
54	20250120	184500	232201830	4980	4980	4980	4980	0
55	20250120	184400	232201830	4980	4980	4980	4980	0
56	20250120	184300	232201830	4980	4980	4980	4980	0
57	20250120	184200	232201830	4980	4980	4980	4980	0
58	20250120	184100	232201830	4980	4980	4980	4980	0
59	20250120	184000	232201830	4980	4980	4980	4980	0
60	20250120	183900	232201830	4980	4980	4980	4980	0
61	20250120	183800	232201830	4980	4980	4980	4980	0
62	20250120	183700	232201830	4980	4980	4980	4980	174
63	20250120	183600	232201830	4980	4980	4980	4980	0
64	20250120	183500	232201830	4980	4980	4980	4980	0
65	20250120	183400	232201830	4980	4980	4980	4980	0
66	20250120	183300	232201830	4980	4980	4980	4980	0
67	20250120	183200	232201830	4980	4980	4980	4980	0
68	20250120	183100	232201830	4980	4980	4980	4980	0
69	20250120	183000	232201830	4980	4980	4980	4980	0
70	20250120	182900	232201830	4980	4980	4980	4980	0
71	20250120	182800	232201830	4980	4980	4980	4980	0
72	20250120	182700	232201830	4980	4980	4980	4980	0
73	20250120	182600	232201830	4980	4980	4980	4980	0
74	20250120	182500	232201830	4980	4980	4980	4980	0
75	20250120	182400	232201830	4980	4980	4980	4980	0
76	20250120	182300	232201830	4980	4980	4980	4980	0
77	20250120	182200	232201830	4980	4980	4980	4980	0
78	20250120	182100	232201830	4980	4980	4980	4980	0
79	20250120	182000	232201830	4980	4980	4980	4980	0
80	20250120	181900	232201830	4980	4980	4980	4980	0
81	20250120	181800	232201830	4980	4980	4980	4980	0
82	20250120	181700	232201830	4980	4980	4980	4980	0
83	20250120	181600	232201830	4980	4980	4980	4980	0
84	20250120	181500	232201830	4980	4980	4980	4980	0
85	20250120	181400	232201830	4980	4980	4980	4980	0
86	20250120	181300	232201830	4980	4980	4980	4980	0
87	20250120	181200	232201830	4980	4980	4980	4980	0
88	20250120	181100	232201830	4980	4980	4980	4980	0
89	20250120	181000	232201830	4980	4980	4980	4980	0
90	20250120	180900	232201830	4980	4980	4980	4980	0
91	20250120	180800	232201830	4980	4980	4980	4980	0
92	20250120	180700	232201830	4980	4980	4980	4980	174
93	20250120	180600	232201830	4980	4980	4980	4980	0
94	20250120	180500	232201830	4980	4980	4980	4980	0
95	20250120	180400	232201830	4980	4980	4980	4980	0
96	20250120	180300	232201830	4980	4980	4980	4980	0
97	20250120	180200	232201830	4980	4980	4980	4980	0
98	20250120	180100	232201830	4980	4980	4980	4980	0
99	20250120	180000	232201830	4980	4980	4980	4980	0
100	20250120	175900	232201830	4980	4980	4980	4980	0
101	20250120	175800	232201830	4980	4980	4980	4980	0
102	20250120	175700	232201830	4980	4980	4980	4980	0
103	20250120	175600	232201830	4980	4980	4980	4980	0
104	20250120	175500	232201830	4980	4980	4980	4980	0
105	20250120	175400	232201830	4980	4980	4980	4980	0
106	20250120	175300	232201830	4980	4980	4980	4980	0
107	20250120	175200	232201830	4980	4980	4980	4980	0
108	20250120	175100	232201830	4980	4980	4980	4980	0
109	20250120	175000	232201830	4980	4980	4980	4980	0
110	20250120	174900	232201830	4980	4980	4980	4980	0
111	20250120	174800	232201830	4980	4980	4980	4980	0
112	20250120	174700	232201830	4980	4980	4980	4980	0
113	20250120	174600	232201830	4980	4980	4980	4980	0
114	20250120	174500	232201830	4980	4980	4980	4980	0
115	20250120	174400	232201830	4980	4980	4980	4980	0
116	20250120	174300	232201830	4980	4980	4980	4980	0
117	20250120	174200	232201830	4980	4980	4980	4980	0
118	20250120	174100	232201830	4980	4980	4980	4980	0
119	20250120	174000	232201830	4980	4980	4980	4980	0
120	20250120	173900	232201830	4980	4980	4980	4980	0
121	20250120	173800	232201830	4980	4980	4980	4980	0
122	20250120	173700	232201830	4980	4980	4980	4980	174
123	20250120	173600	232201830	4980	4980	4980	4980	0
124	20250120	173500	232201830	4980	4980	4980	4980	0
125	20250120	173400	232201830	4980	4980	4980	4980	0
126	20250120	173300	232201830	4980	4980	4980	4980	0
127	20250120	173200	232201830	4980	4980	4980	4980	0
128	20250120	173100	232201830	4980	4980	4980	4980	0
129	20250120	173000	232201830	4980	4980	4980	4980	0
130	20250120	172900	232201830	4980	4980	4980	4980	0
131	20250120	172800	232201830	4980	4980	4980	4980	0
132	20250120	172700	232201830	4980	4980	4980	4980	0
133	20250120	172600	232201830	4980	4980	4980	4980	0
134	20250120	172500	232201830	4980	4980	4980	4980	0
135	20250120	172400	232201830	4980	4980	4980	4980	0
136	20250120	172300	232201830	4980	4980	4980	4980	0
137	20250120	172200	232201830	4980	4980	4980	4980	0
138	20250120	172100	232201830	4980	4980	4980	4980	0
139	20250120	172000	232201830	4980	4980	4980	4980	0
140	20250120	171900	232201830	4980	4980	4980	4980	0
141	20250120	171800	232201830	4980	4980	4980	4980	0
142	20250120	171700	232201830	4980	4980	4980	4980	0
143	20250120	171600	232201830	4980	4980	4980	4980	0
144	20250120	171500	232201830	4980	4980	4980	4980	0
145	20250120	171400	232201830	4980	4980	4980	4980	0
146	20250120	171300	232201830	4980	4980	4980	4980	0
147	20250120	171200	232201830	4980	4980	4980	4980	0
148	20250120	171100	232201830	4980	4980	4980	4980	0
149	20250120	171000	232201830	4980	4980	4980	4980	0
150	20250120	170900	232201830	4980	4980	4980	4980	0
151	20250120	170800	232201830	4980	4980	4980	4980	0
152	20250120	170700	232201830	4980	4980	4980	4980	174
153	20250120	170600	232201830	4980	4980	4980	4980	0
154	20250120	170500	232201830	4980	4980	4980	4980	0
155	20250120	170400	232201830	4980	4980	4980	4980	0
156	20250120	170300	232201830	4980	4980	4980	4980	0
157	20250120	170200	232201830	4980	4980	4980	4980	0
158	20250120	170100	232201830	4980	4980	4980	4980	0
159	20250120	170000	232201830	4980	4980	4980	4980	0
160	20250120	165900	232201830	4980	4980	4980	4980	0
161	20250120	165800	232201830	4980	4980	4980	4980	0
162	20250120	165700	232201830	4980	4980	4980	4980	0
163	20250120	165600	232201830	4980	4980	4980	4980	0
164	20250120	165500	232201830	4980	4980	4980	4980	0
165	20250120	165400	232201830	4980	4980	4980	4980	0
166	20250120	165300	232201830	4980	4980	4980	4980	0
167	20250120	165200	232201830	4980	4980	4980	4980	0
168	20250120	165100	232201830	4980	4980	4980	4980	0
169	20250120	165000	232201830	4980	4980	4980	4980	0
170	20250120	164900	232201830	4980	4980	4980	4980	0
171	20250120	164800	232201830	4980	4980	4980	4980	0
172	20250120	164700	232201830	4980	4980	4980	4980	0
173	20250120	164600	232201830	4980	4980	4980	4980	0
174	20250120	164500	232201830	4980	4980	4980	4980	0
175	20250120	164400	232201830	4980	4980	4980	4980	0
176	20250120	164300	232201830	4980	4980	4980	4980	0
177	20250120	164200	232201830	4980	4980	4980	4980	0
178	20250120	164100	232201830	4980	4980	4980	4980	0
179	20250120	164000	232201830	4980	4980	4980	4980	0
180	20250120	163900	232201830	4980	4980	4980	4980	0
181	20250120	163800	232201830	4980	4980	4980	4980	0
182	20250120	163700	232201830	4980	4980	4980	4980	174
183	20250120	163600	232201830	4980	4980	4980	4980	0
184	20250120	163500	232201830	4980	4980	4980	4980	0
185	20250120	163400	232201830	4980	4980	4980	4980	0
186	20250120	163300	232201830	4980	4980	4980	4980	0
187	20250120	163200	232201830	4980	4980	4980	4980	0
188	20250120	163100	232201830	4980	4980	4980	4980	0
189	20250120	163000	232201830	4980	4980	4980	4980	0
190	20250120	162900	232201830	4980	4980	4980	4980	0
191	20250120	162800	232201830	4980	4980	4980	4980	0
192	20250120	162700	232201830	4980	4980	4980	4980	0
193	20250120	162600	232201830	4980	4980	4980	4980	0
194	20250120	162500	232201830	4980	4980	4980	4980	0
195	20250120	162400	232201830	4980	4980	4980	4980	0
196	20250120	162300	232201830	4980	4980	4980	4980	0
197	20250120	162200	232201830	4980	4980	4980	4980	0
198	20250120	162100	232201830	4980	4980	4980	4980	0
199	20250120	162000	232201830	4980	4980	4980	4980	0
200	20250120	161900	232201830	4980	4980	4980	4980	0
201	20250120	161800	232201830	4980	4980	4980	4980	0
202	20250120	161700	232201830	4980	4980	4980	4980	0
203	20250120	161600	232201830	4980	4980	4980	4980	0
204	20250120	161500	232201830	4980	4980	4980	4980	0
205	20250120	161400	232201830	4980	4980	4980	4980	0
206	20250120	161300	232201830	4980	4980	4980	4980	0
207	20250120	161200	232201830	4980	4980	4980	4980	0
208	20250120	161100	232201830	4980	4980	4980	4980	0
209	20250120	161000	232201830	4980	4980	4980	4980	0
210	20250120	160900	232201830	4980	4980	4980	4980	0
211	20250120	160800	232201830	4980	4980	4980	4980	0
212	20250120	160700	232201830	4980	4980	4980	4980	174
213	20250120	160600	232201830	4980	4980	4980	4980	0
214	20250120	160500	232201830	4980	4980	4980	4980	0
215	20250120	160400	232201830	4980	4980	4980	4980	0
216	20250120	160300	232201830	4980	4980	4980	4980	0
217	20250120	160200	232201830	4980	4980	4980	4980	0
218	20250120	160100	232201830	4980	4980	4980	4980	0
219	20250120	160000	232201830	4980	4980	4980	4980	0
220	20250120	155900	232201830	4980	4980	4980	4980	0
221	20250120	155800	232201830	4980	4980	4980	4980	0
222	20250120	155700	232201830	4980	4980	4980	4980	0
223	20250120	155600	232201830	4980	4980	4980	4980	0
224	20250120	155500	232201830	4980	4980	4980	4980	0
225	20250120	155400	232201830	4980	4980	4980	4980	0
226	20250120	155300	232201830	4980	4980	4980	4980	0
227	20250120	155200	232201830	4980	4980	4980	4980	0
228	20250120	155100	232201830	4980	4980	4980	4980	0
229	20250120	155000	232201830	4980	4980	4980	4980	0
230	20250120	154900	232201830	4980	4980	4980	4980	0
231	20250120	154800	232201830	4980	4980	4980	4980	0
232	20250120	154700	232201830	4980	4980	4980	4980	0
233	20250120	154600	232201830	4980	4980	4980	4980	0
234	20250120	154500	232201830	4980	4980	4980	4980	0
235	20250120	154400	232201830	4980	4980	4980	4980	0
236	20250120	154300	232201830	4980	4980	4980	4980	0
237	20250120	154200	232201830	4980	4980	4980	4980	0
238	20250120	154100	232201830	4980	4980	4980	4980	0
239	20250120	154000	232201830	4980	4980	4980	4980	0
240	20250120	153900	232201830	4980	4980	4980	4980	0
241	20250120	153800	232201830	4980	4980	4980	4980	0
242	20250120	153700	232201830	4980	4980	4980	4980	174
243	20250120	153600	232201830	4980	4980	4980	4980	0
244	20250120	153500	232201830	4980	4980	4980	4980	0
245	20250120	153400	232201830	4980	4980	4980	4980	0
246	20250120	153300	232201830	4980	4980	4980	4980	0
247	20250120	153200	232201830	4980	4980	4980	4980	0
248	20250120	153100	232201830	4980	4980	4980	4980	0
249	20250120	153000	232201830	4980	4980	4980	4980	174
250	20250120	152900	231335310	4990	4990	4990	4990	0
251	20250120	152800	231335310	4990	4990	4990	4990	0
252	20250120	152700	231335310	4990	4990	4990	4990	0
253	20250120	152600	231335310	4990	4990	4990	4990	0
254	20250120	152500	231335310	4990	4990	4990	4990	0
255	20250120	152400	231335310	4990	4990	4990	4990	0
256	20250120	152300	231335310	4990	4990	4990	4990	0
257	20250120	152200	231335310	4990	4990	4990	4990	0
258	20250120	152100	231335310	4990	4990	4990	4990	0
259	20250120	152000	231335310	4990	4990	4990	4990	0
260	20250120	151900	231335310	4990	4990	4990	4990	49
261	20250120	151800	231090800	4990	4990	4990	4990	45
262	20250120	151700	230866250	4980	4980	4980	4980	0
263	20250120	151600	230866250	4980	4980	4980	4980	0
264	20250120	151500	230866250	4980	4980	4980	4980	350
265	20250120	151400	229123250	4985	4985	4985	4985	35
266	20250120	151300	228948775	4985	4985	4985	4985	0
267	20250120	151200	228948775	4985	4985	4985	4985	0
268	20250120	151100	228948775	4985	4985	4985	4985	0
269	20250120	151000	228948775	4985	4985	4985	4985	0
270	20250120	150900	228948775	4985	4985	4985	4985	0
271	20250120	150800	228948775	4985	4985	4985	4985	166
272	20250120	150700	228121265	4995	4995	4995	4995	0
273	20250120	150600	228121265	4995	4995	4995	4995	0
274	20250120	150500	228121265	4995	4995	4995	4995	1
275	20250120	150400	228116270	4995	4995	4995	4995	5
276	20250120	150300	228091295	4980	4980	4980	4980	0
277	20250120	150200	228091295	4980	4980	4980	4980	0
278	20250120	150100	228091295	4980	4980	4980	4980	0
279	20250120	150000	228091295	4980	4980	4980	4980	0
280	20250120	145900	228091295	4980	4980	4980	4980	0
281	20250120	145800	228091295	4980	4980	4980	4980	0
282	20250120	145700	228091295	4980	4980	4980	4980	1
283	20250120	145600	228086315	4980	4980	4980	4980	0
284	20250120	145500	228086315	4980	4980	4980	4980	1
285	20250120	145400	228081335	4980	4980	4980	4980	0
286	20250120	145300	228081335	4980	4980	4980	4980	0
287	20250120	145200	228081335	4980	4980	4980	4980	0
288	20250120	145100	228081335	4980	4995	4995	4980	2381
289	20250120	145000	216207845	4995	4995	4995	4995	0
290	20250120	144900	216207845	4995	4995	4995	4995	0
291	20250120	144800	216207845	4995	4995	4995	4995	0
292	20250120	144700	216207845	4995	4995	4995	4995	0
293	20250120	144600	216207845	4995	4995	4995	4995	0
294	20250120	144500	216207845	4995	4995	4995	4995	0
295	20250120	144400	216207845	4995	4995	4995	4995	0
296	20250120	144300	216207845	4995	4995	4995	4995	0
297	20250120	144200	216207845	4995	4995	4995	4995	74
298	20250120	144100	215838215	5000	5000	5000	5000	50
299	20250120	144000	215588215	5000	5000	5000	5000	0
300	20250120	143900	215588215	5000	5000	5000	5000	24
301	20250120	143800	215468215	4995	4995	4995	4995	0
302	20250120	143700	215468215	4995	4995	4995	4995	172
303	20250120	143600	214609075	5000	5000	5000	5000	0
304	20250120	143500	214609075	5000	5000	5000	5000	100
305	20250120	143400	214109075	5000	5000	5000	5000	0
306	20250120	143300	214109075	5000	5000	5000	5000	0
307	20250120	143200	214109075	5000	5000	5000	5000	0
308	20250120	143100	214109075	5000	5000	5000	5000	0
309	20250120	143000	214109075	5000	5000	5000	5000	0
310	20250120	142900	214109075	5000	5000	5000	5000	0
311	20250120	142800	214109075	5000	5000	5000	5000	1
312	20250120	142700	214104075	5000	5000	5000	5000	0
313	20250120	142600	214104075	5000	5000	5000	5000	0
314	20250120	142500	214104075	5000	5000	5000	5000	0
315	20250120	142400	214104075	5000	5000	5000	5000	16
316	20250120	142300	214024075	5000	5000	5000	5000	0
317	20250120	142200	214024075	5000	5000	5000	5000	0
318	20250120	142100	214024075	5000	5000	5000	5000	65
319	20250120	142000	213699075	5000	5000	5000	5000	200
320	20250120	141900	212699075	5000	5000	5000	5000	0
321	20250120	141800	212699075	5000	5000	5000	5000	0
322	20250120	141700	212699075	5000	5000	5000	5000	0
323	20250120	141600	212699075	5000	5000	5000	5000	0
324	20250120	141500	212699075	5000	5000	5000	5000	0
325	20250120	141400	212699075	5000	5000	5000	5000	0
326	20250120	141300	212699075	5000	5000	5000	5000	0
327	20250120	141200	212699075	5000	5000	5000	5000	0
328	20250120	141100	212699075	5000	5000	5000	5000	0
329	20250120	141000	212699075	5000	5000	5000	5000	0
330	20250120	140900	212699075	5000	5000	5000	5000	0
331	20250120	140800	212699075	5000	5000	5000	5000	3
332	20250120	140700	212684075	5000	5000	5000	5000	0
333	20250120	140600	212684075	5000	5000	5000	5000	0
334	20250120	140500	212684075	5000	4990	5000	4985	2331
335	20250120	140400	201063345	5000	5000	5000	5000	0
336	20250120	140300	201063345	5000	5000	5000	5000	74
337	20250120	140200	200693345	4995	4990	4995	4990	491
338	20250120	140100	198243155	4990	4990	4990	4990	0
339	20250120	140000	198243155	4990	4990	4990	4990	10
340	20250120	135900	198193255	4990	4990	4990	4990	0
341	20250120	135800	198193255	4990	4990	4990	4990	0
342	20250120	135700	198193255	4990	4990	4990	4990	0
343	20250120	135600	198193255	4990	4990	4990	4990	0
344	20250120	135500	198193255	4990	4990	4990	4990	0
345	20250120	135400	198193255	4990	4990	4990	4990	0
346	20250120	135300	198193255	4990	4990	4990	4990	0
347	20250120	135200	198193255	4990	4990	4990	4990	411
348	20250120	135100	196142365	5000	5000	5000	5000	0
349	20250120	135000	196142365	5000	5000	5000	5000	0
350	20250120	134900	196142365	5000	5000	5000	5000	0
351	20250120	134800	196142365	5000	5000	5000	5000	0
352	20250120	134700	196142365	5000	5000	5000	5000	0
353	20250120	134600	196142365	5000	5000	5000	5000	0
354	20250120	134500	196142365	5000	5000	5000	5000	100
355	20250120	134400	195642365	5000	4995	5000	4995	150
356	20250120	134300	194892595	5000	5000	5000	5000	0
357	20250120	134200	194892595	5000	5000	5000	5000	0
358	20250120	134100	194892595	5000	5000	5000	5000	0
359	20250120	134000	194892595	5000	5000	5000	5000	0
360	20250120	133900	194892595	5000	5000	5000	5000	51
361	20250120	133800	194637595	5000	5000	5000	5000	0
362	20250120	133700	194637595	5000	5000	5000	5000	0
363	20250120	133600	194637595	5000	5000	5000	5000	1
364	20250120	133500	194632595	5000	5000	5000	5000	0
365	20250120	133400	194632595	5000	5000	5000	5000	296
366	20250120	133300	193152595	5000	5000	5000	5000	0
367	20250120	133200	193152595	5000	5000	5000	5000	100
368	20250120	133100	192652595	5000	5000	5000	5000	20
369	20250120	133000	192552595	5000	5000	5000	5000	0
370	20250120	132900	192552595	5000	5000	5000	5000	0
371	20250120	132800	192552595	5000	5000	5000	5000	0
372	20250120	132700	192552595	5000	5000	5000	5000	0
373	20250120	132600	192552595	5000	5000	5000	5000	0
374	20250120	132500	192552595	5000	5000	5000	5000	0
375	20250120	132400	192552595	5000	5000	5000	5000	0
376	20250120	132300	192552595	5000	5000	5000	5000	0
377	20250120	132200	192552595	5000	5000	5000	5000	0
378	20250120	132100	192552595	5000	5000	5000	5000	51
379	20250120	132000	192297595	5000	5000	5000	5000	106
380	20250120	131900	191767595	5000	5000	5000	5000	0
381	20250120	131800	191767595	5000	5000	5000	5000	0
382	20250120	131700	191767595	5000	5000	5000	5000	0
383	20250120	131600	191767595	5000	4990	5000	4990	271
384	20250120	131500	190414595	4990	4990	4990	4990	0
385	20250120	131400	190414595	4990	4990	4990	4990	0
386	20250120	131300	190414595	4990	4990	4990	4990	0
387	20250120	131200	190414595	4990	4990	4990	4990	0
388	20250120	131100	190414595	4990	4990	4990	4990	0
389	20250120	131000	190414595	4990	4990	4990	4990	0
390	20250120	130900	190414595	4990	4990	4990	4990	0
391	20250120	130800	190414595	4990	4990	4990	4990	0
392	20250120	130700	190414595	4990	4990	4990	4990	0
393	20250120	130600	190414595	4990	4990	4990	4990	0
394	20250120	130500	190414595	4990	4990	4990	4990	0
395	20250120	130400	190414595	4990	4990	4990	4990	0
396	20250120	130300	190414595	4990	4990	4990	4990	3
397	20250120	130200	190399625	4990	4990	4990	4990	0
398	20250120	130100	190399625	4990	4990	4990	4990	0
399	20250120	130000	190399625	4990	4990	4990	4990	0
400	20250120	125900	190399625	4990	4990	4990	4990	0
401	20250120	125800	190399625	4990	4990	4990	4990	0
402	20250120	125700	190399625	4990	4990	4990	4990	0
403	20250120	125600	190399625	4990	4990	4990	4990	0
404	20250120	125500	190399625	4990	4990	4990	4990	0
405	20250120	125400	190399625	4990	4990	4990	4990	0
406	20250120	125300	190399625	4990	4990	4990	4990	0
407	20250120	125200	190399625	4990	4990	4990	4990	0
408	20250120	125100	190399625	4990	4990	4990	4990	0
409	20250120	125000	190399625	4990	4990	4990	4990	1
410	20250120	124900	190394635	4995	4995	4995	4995	0
411	20250120	124800	190394635	4995	4995	4995	4995	0
412	20250120	124700	190394635	4995	4995	4995	4995	0
413	20250120	124600	190394635	4995	4995	4995	4995	179
414	20250120	124500	189500530	5000	5000	5000	5000	0
415	20250120	124400	189500530	5000	5000	5000	5000	0
416	20250120	124300	189500530	5000	5000	5000	5000	100
417	20250120	124200	189000530	5000	5000	5000	5000	364
418	20250120	124100	187180530	5010	5000	5010	5000	3101
419	20250120	124000	171675370	5000	5000	5000	5000	0
420	20250120	123900	171675370	5000	4985	5000	4985	2759
421	20250120	123800	157898315	4985	4975	4985	4975	3755
422	20250120	123700	139197135	4975	4975	4975	4975	29
423	20250120	123600	139052860	4975	4975	4975	4975	0
424	20250120	123500	139052860	4975	4975	4975	4975	0
425	20250120	123400	139052860	4975	4975	4975	4975	0
426	20250120	123300	139052860	4975	4975	4975	4975	0
427	20250120	123200	139052860	4975	4975	4975	4975	0
428	20250120	123100	139052860	4975	4975	4975	4975	0
429	20250120	123000	139052860	4975	4975	4975	4975	0
430	20250120	122900	139052860	4975	4975	4975	4975	0
431	20250120	122800	139052860	4975	4975	4975	4975	0
432	20250120	122700	139052860	4975	4975	4975	4975	32
433	20250120	122600	138893660	4980	4980	4980	4980	0
434	20250120	122500	138893660	4980	4980	4980	4980	0
435	20250120	122400	138893660	4980	4980	4980	4980	5
436	20250120	122300	138868760	4960	4960	4960	4960	0
437	20250120	122200	138868760	4960	4965	4975	4960	103
438	20250120	122100	138357470	4960	4960	4960	4960	0
439	20250120	122000	138357470	4960	4960	4960	4960	0
440	20250120	121900	138357470	4960	4960	4960	4960	0
441	20250120	121800	138357470	4960	4960	4960	4960	0
442	20250120	121700	138357470	4960	4960	4960	4960	0
443	20250120	121600	138357470	4960	4960	4960	4960	5
444	20250120	121500	138332670	4960	4960	4960	4960	0
445	20250120	121400	138332670	4960	4960	4960	4960	0
446	20250120	121300	138332670	4960	4960	4960	4960	0
447	20250120	121200	138332670	4960	4960	4960	4960	0
448	20250120	121100	138332670	4960	4960	4960	4960	0
449	20250120	121000	138332670	4960	4960	4960	4960	0
450	20250120	120900	138332670	4960	4960	4960	4960	0
451	20250120	120800	138332670	4960	4960	4960	4960	0
452	20250120	120700	138332670	4960	4960	4960	4960	0
453	20250120	120600	138332670	4960	4960	4960	4960	0
454	20250120	120500	138332670	4960	4960	4960	4960	0
455	20250120	120400	138332670	4960	4960	4960	4960	0
456	20250120	120300	138332670	4960	4960	4960	4960	0
457	20250120	120200	138332670	4960	4960	4960	4960	0
458	20250120	120100	138332670	4960	4960	4960	4960	0
459	20250120	120000	138332670	4960	4960	4960	4960	0
460	20250120	115900	138332670	4960	4960	4960	4960	0
461	20250120	115800	138332670	4960	4960	4960	4960	22
462	20250120	115700	138223550	4960	4960	4960	4960	0
463	20250120	115600	138223550	4960	4960	4960	4960	0
464	20250120	115500	138223550	4960	4960	4960	4960	1
465	20250120	115400	138218590	4985	4985	4985	4985	0
466	20250120	115300	138218590	4985	4985	4985	4985	0
467	20250120	115200	138218590	4985	4985	4985	4985	0
468	20250120	115100	138218590	4985	4985	4985	4985	0
469	20250120	115000	138218590	4985	4985	4985	4985	160
470	20250120	114900	137420990	4945	4955	4985	4945	93
471	20250120	114800	136959560	4980	4980	4980	4980	0
472	20250120	114700	136959560	4980	4955	4980	4955	37
473	20250120	114600	136776200	4980	4980	4980	4980	0
474	20250120	114500	136776200	4980	4980	4980	4980	0
475	20250120	114400	136776200	4980	4980	4980	4980	5
476	20250120	114300	136751300	4955	4980	4980	4955	60
477	20250120	114200	136453120	4980	4980	4980	4980	54
478	20250120	114100	136184200	4980	4980	4980	4980	0
479	20250120	114000	136184200	4980	4980	4980	4980	15
480	20250120	113900	136109500	4960	4960	4960	4960	0
481	20250120	113800	136109500	4960	4975	4975	4960	23
482	20250120	113700	135995270	4960	4960	4960	4960	0
483	20250120	113600	135995270	4960	4960	4960	4960	0
484	20250120	113500	135995270	4960	4970	4970	4960	7
485	20250120	113400	135960505	4960	4960	4960	4960	1000
486	20250120	113300	131000505	4980	4980	4980	4980	0
487	20250120	113200	131000505	4980	4980	4980	4980	0
488	20250120	113100	131000505	4980	4980	4980	4980	0
489	20250120	113000	131000505	4980	4980	4980	4980	0
490	20250120	112900	131000505	4980	4980	4980	4980	5
491	20250120	112800	130975605	4990	4990	4990	4990	0
492	20250120	112700	130975605	4990	4985	4990	4985	5
493	20250120	112600	130950665	4985	4955	4985	4955	910
494	20250120	112500	126420605	4950	4950	4950	4950	88
495	20250120	112400	125985005	4945	4940	4945	4940	77
496	20250120	112300	125604480	4940	4930	4940	4930	1150
497	20250120	112200	119924980	4930	4930	4930	4930	50
498	20250120	112100	119678480	4920	4920	4920	4920	0
499	20250120	112000	119678480	4920	4920	4920	4920	0
500	20250120	111900	119678480	4920	4920	4920	4920	1864
501	20250120	111800	110507600	4915	4915	4915	4915	0
502	20250120	111700	110507600	4915	4915	4915	4915	0
503	20250120	111600	110507600	4915	4915	4915	4915	0
504	20250120	111500	110507600	4915	4915	4915	4915	100
505	20250120	111400	110016100	4920	4920	4920	4920	0
506	20250120	111300	110016100	4920	4920	4920	4920	220
507	20250120	111200	108933700	4920	4920	4920	4920	0
508	20250120	111100	108933700	4920	4920	4920	4920	10
509	20250120	111000	108884500	4920	4920	4920	4920	0
510	20250120	110900	108884500	4920	4920	4920	4920	1
511	20250120	110800	108879580	4920	4920	4920	4920	0
512	20250120	110700	108879580	4920	4920	4920	4920	0
513	20250120	110600	108879580	4920	4920	4920	4920	1
514	20250120	110500	108874660	4920	4920	4920	4920	54
515	20250120	110400	108608980	4920	4920	4920	4920	0
516	20250120	110300	108608980	4920	4920	4920	4920	0
517	20250120	110200	108608980	4920	4920	4920	4920	847
518	20250120	110100	104441740	4920	4920	4920	4920	0
519	20250120	110000	104441740	4920	4920	4920	4920	50
520	20250120	105900	104195740	4920	4920	4920	4920	0
521	20250120	105800	104195740	4920	4920	4920	4920	0
522	20250120	105700	104195740	4920	4920	4920	4920	18
523	20250120	105600	104107180	4935	4935	4935	4935	20
524	20250120	105500	104008480	4935	4935	4935	4935	0
525	20250120	105400	104008480	4935	4925	4935	4925	4
526	20250120	105300	103988760	4925	4925	4925	4925	70
527	20250120	105200	103644010	4925	4925	4925	4925	0
528	20250120	105100	103644010	4925	4925	4925	4925	0
529	20250120	105000	103644010	4925	4925	4925	4925	0
530	20250120	104900	103644010	4925	4925	4925	4925	0
531	20250120	104800	103644010	4925	4925	4925	4925	1
532	20250120	104700	103639085	4920	4915	4920	4915	438
533	20250120	104600	101485985	4905	4905	4905	4905	0
534	20250120	104500	101485985	4905	4905	4905	4905	0
535	20250120	104400	101485985	4905	4905	4905	4905	0
536	20250120	104300	101485985	4905	4905	4905	4905	0
537	20250120	104200	101485985	4905	4910	4910	4905	13
538	20250120	104100	101422170	4910	4910	4910	4910	1478
539	20250120	104000	94165190	4905	4905	4905	4905	0
540	20250120	103900	94165190	4905	4900	4905	4900	11
541	20250120	103800	94111270	4900	4905	4905	4895	3022
542	20250120	103700	79289695	4905	4905	4905	4905	0
543	20250120	103600	79289695	4905	4905	4905	4905	0
544	20250120	103500	79289695	4905	4910	4910	4905	22
545	20250120	103400	79181680	4905	4905	4910	4905	503
546	20250120	103300	76714460	4900	4910	4930	4900	4285
547	20250120	103200	55705015	4910	4940	4940	4910	1122
548	20250120	103100	50190515	4920	4920	4920	4920	1610
549	20250120	103000	42269315	4920	4940	4940	4920	861
550	20250120	102900	38028815	4930	4935	4935	4930	1407
551	20250120	102800	31091660	4940	4940	4940	4940	70
552	20250120	102700	30745860	4935	4945	4945	4935	214
553	20250120	102600	29688595	4940	4945	4945	4940	6
554	20250120	102500	29658950	4945	4945	4945	4945	0
555	20250120	102400	29658950	4945	4955	4955	4945	107
556	20250120	102300	29129765	4950	4950	4950	4950	0
557	20250120	102200	29129765	4950	4950	4950	4950	0
558	20250120	102100	29129765	4950	4950	4950	4950	0
559	20250120	102000	29129765	4950	4950	4950	4950	10
560	20250120	101900	29080265	4945	4945	4945	4945	0
561	20250120	101800	29080265	4945	4945	4945	4945	0
562	20250120	101700	29080265	4945	4955	4955	4945	90
563	20250120	101600	28634755	4955	4955	4955	4955	0
564	20250120	101500	28634755	4955	4955	4955	4955	0
565	20250120	101400	28634755	4955	4955	4955	4955	1
566	20250120	101300	28629800	4975	4965	4975	4955	104
567	20250120	101200	28113585	4980	4980	4980	4980	0
568	20250120	101100	28113585	4980	4980	4980	4980	7
569	20250120	101000	28078725	4980	4980	4980	4980	0
570	20250120	100900	28078725	4980	4980	4980	4980	2
571	20250120	100800	28068765	4965	4965	4965	4965	0
572	20250120	100700	28068765	4965	4965	4965	4965	0
573	20250120	100600	28068765	4965	4970	4970	4965	8
574	20250120	100500	28029040	4975	4975	4975	4975	0
575	20250120	100400	28029040	4975	4975	4975	4975	0
576	20250120	100300	28029040	4975	4975	4975	4975	0
577	20250120	100200	28029040	4975	4975	4975	4975	0
578	20250120	100100	28029040	4975	4975	4975	4970	9
579	20250120	100000	27984285	4980	4980	4980	4980	0
580	20250120	095900	27984285	4980	4980	4980	4980	0
581	20250120	095800	27984285	4980	4980	4980	4980	5
582	20250120	095700	27959385	4980	4980	4980	4980	0
583	20250120	095600	27959385	4980	4980	4980	4980	10
584	20250120	095500	27909585	4980	4980	4980	4980	0
585	20250120	095400	27909585	4980	4980	4980	4980	7
586	20250120	095300	27874725	4980	4980	4980	4980	9
587	20250120	095200	27829905	4970	4970	4970	4970	49
588	20250120	095100	27586375	4980	4980	4980	4980	1
589	20250120	095000	27581395	4980	4980	4980	4980	2
590	20250120	094900	27571435	4980	4980	4980	4980	2
591	20250120	094800	27561475	4980	4980	4980	4980	71
592	20250120	094700	27207895	4980	4980	4980	4980	0
593	20250120	094600	27207895	4980	4980	4980	4980	0
594	20250120	094500	27207895	4980	4980	4980	4980	0
595	20250120	094400	27207895	4980	4980	4980	4980	0
596	20250120	094300	27207895	4980	4980	4980	4980	0
597	20250120	094200	27207895	4980	4980	4980	4980	10
598	20250120	094100	27158095	4980	4980	4980	4980	0
599	20250120	094000	27158095	4980	4980	4980	4980	0
600	20250120	093900	27158095	4980	4980	4980	4980	0
601	20250120	093800	27158095	4980	4980	4980	4980	0
602	20250120	093700	27158095	4980	4980	4980	4980	0
603	20250120	093600	27158095	4980	4980	4980	4980	0
604	20250120	093500	27158095	4980	4980	4980	4980	0
605	20250120	093400	27158095	4980	4975	4980	4975	56
606	20250120	093300	26879490	4980	4980	4980	4980	0
607	20250120	093200	26879490	4980	4980	4980	4980	49
608	20250120	093100	26635470	4980	4980	4980	4980	3
609	20250120	093000	26620530	4960	4960	4960	4960	0
610	20250120	092900	26620530	4960	4960	4960	4960	0
611	20250120	092800	26620530	4960	4945	4960	4945	1382
612	20250120	092700	19773730	4945	4950	4950	4945	209
613	20250120	092600	18739705	4955	4955	4955	4955	1
614	20250120	092500	18734750	4960	4960	4960	4960	0
615	20250120	092400	18734750	4960	4960	4960	4960	0
616	20250120	092300	18734750	4960	4970	4970	4960	104
617	20250120	092200	18218870	4960	4960	4960	4960	0
618	20250120	092100	18218870	4960	4960	4960	4960	111
619	20250120	092000	17668310	4960	4965	4965	4955	321
620	20250120	091900	16076540	4980	4980	4980	4980	0
621	20250120	091800	16076540	4980	4980	4980	4980	0
622	20250120	091700	16076540	4980	4980	4980	4980	0
623	20250120	091600	16076540	4980	4980	4980	4980	0
624	20250120	091500	16076540	4980	4980	4980	4965	65
625	20250120	091400	15753785	4975	4975	4975	4975	3
626	20250120	091300	15738860	4980	4980	4980	4980	0
627	20250120	091200	15738860	4980	4980	4980	4980	0
628	20250120	091100	15738860	4980	4980	4980	4980	1
629	20250120	091000	15733880	4960	4975	4975	4960	235
630	20250120	090900	14567755	4975	4980	4980	4975	51
631	20250120	090800	14313780	4985	4975	4990	4975	57
632	20250120	090700	14030150	4990	4990	4990	4990	423
633	20250120	090600	11919380	4990	4990	4990	4990	3
634	20250120	090500	11904410	4985	4950	4985	4920	920
635	20250120	090400	7362695	4985	4985	4985	4985	20
636	20250120	090300	7262995	4950	4975	4975	4950	239
637	20250120	090200	6078170	4990	4990	4990	4990	30
638	20250120	090100	5928470	4975	4975	4975	4975	0
639	20250120	090000	5928470	4975	4995	4995	4975	1190