KissMeData/037070/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192200	73376300	4990	4990	4990	4990	1118
3	20250106	192100	73376300	4990	4990	4990	4990	0
4	20250106	192000	73376300	4990	4990	4990	4990	0
5	20250106	191900	73376300	4990	4990	4990	4990	0
6	20250106	191800	73376300	4990	4990	4990	4990	0
7	20250106	191700	73376300	4990	4990	4990	4990	0
8	20250106	191600	73376300	4990	4990	4990	4990	0
9	20250106	191500	73376300	4990	4990	4990	4990	0
10	20250106	191400	73376300	4990	4990	4990	4990	0
11	20250106	191300	73376300	4990	4990	4990	4990	0
12	20250106	191200	73376300	4990	4990	4990	4990	0
13	20250106	191100	73376300	4990	4990	4990	4990	0
14	20250106	191000	73376300	4990	4990	4990	4990	0
15	20250106	190900	73376300	4990	4990	4990	4990	0
16	20250106	190800	73376300	4990	4990	4990	4990	0
17	20250106	190700	73376300	4990	4990	4990	4990	0
18	20250106	190600	73376300	4990	4990	4990	4990	0
19	20250106	190500	73376300	4990	4990	4990	4990	0
20	20250106	190400	73376300	4990	4990	4990	4990	0
21	20250106	190300	73376300	4990	4990	4990	4990	0
22	20250106	190200	73376300	4990	4990	4990	4990	0
23	20250106	190100	73376300	4990	4990	4990	4990	0
24	20250106	190000	73376300	4990	4990	4990	4990	0
25	20250106	185900	73376300	4990	4990	4990	4990	0
26	20250106	185800	73376300	4990	4990	4990	4990	0
27	20250106	185700	73376300	4990	4990	4990	4990	0
28	20250106	185600	73376300	4990	4990	4990	4990	0
29	20250106	185500	73376300	4990	4990	4990	4990	0
30	20250106	185400	73376300	4990	4990	4990	4990	0
31	20250106	185300	73376300	4990	4990	4990	4990	0
32	20250106	185200	73376300	4990	4990	4990	4990	1118
33	20250106	185100	73376300	4990	4990	4990	4990	0
34	20250106	185000	73376300	4990	4990	4990	4990	0
35	20250106	184900	73376300	4990	4990	4990	4990	0
36	20250106	184800	73376300	4990	4990	4990	4990	0
37	20250106	184700	73376300	4990	4990	4990	4990	0
38	20250106	184600	73376300	4990	4990	4990	4990	0
39	20250106	184500	73376300	4990	4990	4990	4990	0
40	20250106	184400	73376300	4990	4990	4990	4990	0
41	20250106	184300	73376300	4990	4990	4990	4990	0
42	20250106	184200	73376300	4990	4990	4990	4990	0
43	20250106	184100	73376300	4990	4990	4990	4990	0
44	20250106	184000	73376300	4990	4990	4990	4990	0
45	20250106	183900	73376300	4990	4990	4990	4990	0
46	20250106	183800	73376300	4990	4990	4990	4990	0
47	20250106	183700	73376300	4990	4990	4990	4990	0
48	20250106	183600	73376300	4990	4990	4990	4990	0
49	20250106	183500	73376300	4990	4990	4990	4990	0
50	20250106	183400	73376300	4990	4990	4990	4990	0
51	20250106	183300	73376300	4990	4990	4990	4990	0
52	20250106	183200	73376300	4990	4990	4990	4990	0
53	20250106	183100	73376300	4990	4990	4990	4990	0
54	20250106	183000	73376300	4990	4990	4990	4990	0
55	20250106	182900	73376300	4990	4990	4990	4990	0
56	20250106	182800	73376300	4990	4990	4990	4990	0
57	20250106	182700	73376300	4990	4990	4990	4990	0
58	20250106	182600	73376300	4990	4990	4990	4990	0
59	20250106	182500	73376300	4990	4990	4990	4990	0
60	20250106	182400	73376300	4990	4990	4990	4990	0
61	20250106	182300	73376300	4990	4990	4990	4990	0
62	20250106	182200	73376300	4990	4990	4990	4990	1118
63	20250106	182100	73376300	4990	4990	4990	4990	0
64	20250106	182000	73376300	4990	4990	4990	4990	0
65	20250106	181900	73376300	4990	4990	4990	4990	0
66	20250106	181800	73376300	4990	4990	4990	4990	0
67	20250106	181700	73376300	4990	4990	4990	4990	0
68	20250106	181600	73376300	4990	4990	4990	4990	0
69	20250106	181500	73376300	4990	4990	4990	4990	0
70	20250106	181400	73376300	4990	4990	4990	4990	0
71	20250106	181300	73376300	4990	4990	4990	4990	0
72	20250106	181200	73376300	4990	4990	4990	4990	0
73	20250106	181100	73376300	4990	4990	4990	4990	0
74	20250106	181000	73376300	4990	4990	4990	4990	0
75	20250106	180900	73376300	4990	4990	4990	4990	0
76	20250106	180800	73376300	4990	4990	4990	4990	0
77	20250106	180700	73376300	4990	4990	4990	4990	0
78	20250106	180600	73376300	4990	4990	4990	4990	0
79	20250106	180500	73376300	4990	4990	4990	4990	0
80	20250106	180400	73376300	4990	4990	4990	4990	0
81	20250106	180300	73376300	4990	4990	4990	4990	0
82	20250106	180200	73376300	4990	4990	4990	4990	0
83	20250106	180100	73376300	4990	4990	4990	4990	0
84	20250106	180000	73376300	4990	4990	4990	4990	0
85	20250106	175900	73376300	4990	4990	4990	4990	0
86	20250106	175800	73376300	4990	4990	4990	4990	0
87	20250106	175700	73376300	4990	4990	4990	4990	0
88	20250106	175600	73376300	4990	4990	4990	4990	0
89	20250106	175500	73376300	4990	4990	4990	4990	0
90	20250106	175400	73376300	4990	4990	4990	4990	0
91	20250106	175300	73376300	4990	4990	4990	4990	0
92	20250106	175200	73376300	4990	4990	4990	4990	1118
93	20250106	175100	73376300	4990	4990	4990	4990	0
94	20250106	175000	73376300	4990	4990	4990	4990	0
95	20250106	174900	73376300	4990	4990	4990	4990	0
96	20250106	174800	73376300	4990	4990	4990	4990	0
97	20250106	174700	73376300	4990	4990	4990	4990	0
98	20250106	174600	73376300	4990	4990	4990	4990	0
99	20250106	174500	73376300	4990	4990	4990	4990	0
100	20250106	174400	73376300	4990	4990	4990	4990	0
101	20250106	174300	73376300	4990	4990	4990	4990	0
102	20250106	174200	73376300	4990	4990	4990	4990	0
103	20250106	174100	73376300	4990	4990	4990	4990	0
104	20250106	174000	73376300	4990	4990	4990	4990	0
105	20250106	173900	73376300	4990	4990	4990	4990	0
106	20250106	173800	73376300	4990	4990	4990	4990	0
107	20250106	173700	73376300	4990	4990	4990	4990	0
108	20250106	173600	73376300	4990	4990	4990	4990	0
109	20250106	173500	73376300	4990	4990	4990	4990	0
110	20250106	173400	73376300	4990	4990	4990	4990	0
111	20250106	173300	73376300	4990	4990	4990	4990	0
112	20250106	173200	73376300	4990	4990	4990	4990	0
113	20250106	173100	73376300	4990	4990	4990	4990	0
114	20250106	173000	73376300	4990	4990	4990	4990	0
115	20250106	172900	73376300	4990	4990	4990	4990	0
116	20250106	172800	73376300	4990	4990	4990	4990	0
117	20250106	172700	73376300	4990	4990	4990	4990	0
118	20250106	172600	73376300	4990	4990	4990	4990	0
119	20250106	172500	73376300	4990	4990	4990	4990	0
120	20250106	172400	73376300	4990	4990	4990	4990	0
121	20250106	172300	73376300	4990	4990	4990	4990	0
122	20250106	172200	73376300	4990	4990	4990	4990	1118
123	20250106	172100	73376300	4990	4990	4990	4990	0
124	20250106	172000	73376300	4990	4990	4990	4990	0
125	20250106	171900	73376300	4990	4990	4990	4990	0
126	20250106	171800	73376300	4990	4990	4990	4990	0
127	20250106	171700	73376300	4990	4990	4990	4990	0
128	20250106	171600	73376300	4990	4990	4990	4990	0
129	20250106	171500	73376300	4990	4990	4990	4990	0
130	20250106	171400	73376300	4990	4990	4990	4990	0
131	20250106	171300	73376300	4990	4990	4990	4990	0
132	20250106	171200	73376300	4990	4990	4990	4990	0
133	20250106	171100	73376300	4990	4990	4990	4990	0
134	20250106	171000	73376300	4990	4990	4990	4990	0
135	20250106	170900	73376300	4990	4990	4990	4990	0
136	20250106	170800	73376300	4990	4990	4990	4990	0
137	20250106	170700	73376300	4990	4990	4990	4990	0
138	20250106	170600	73376300	4990	4990	4990	4990	0
139	20250106	170500	73376300	4990	4990	4990	4990	0
140	20250106	170400	73376300	4990	4990	4990	4990	0
141	20250106	170300	73376300	4990	4990	4990	4990	0
142	20250106	170200	73376300	4990	4990	4990	4990	0
143	20250106	170100	73376300	4990	4990	4990	4990	0
144	20250106	170000	73376300	4990	4990	4990	4990	0
145	20250106	165900	73376300	4990	4990	4990	4990	0
146	20250106	165800	73376300	4990	4990	4990	4990	0
147	20250106	165700	73376300	4990	4990	4990	4990	0
148	20250106	165600	73376300	4990	4990	4990	4990	0
149	20250106	165500	73376300	4990	4990	4990	4990	0
150	20250106	165400	73376300	4990	4990	4990	4990	0
151	20250106	165300	73376300	4990	4990	4990	4990	0
152	20250106	165200	73376300	4990	4990	4990	4990	1118
153	20250106	165100	73376300	4990	4990	4990	4990	0
154	20250106	165000	73376300	4990	4990	4990	4990	0
155	20250106	164900	73376300	4990	4990	4990	4990	0
156	20250106	164800	73376300	4990	4990	4990	4990	0
157	20250106	164700	73376300	4990	4990	4990	4990	0
158	20250106	164600	73376300	4990	4990	4990	4990	0
159	20250106	164500	73376300	4990	4990	4990	4990	0
160	20250106	164400	73376300	4990	4990	4990	4990	0
161	20250106	164300	73376300	4990	4990	4990	4990	0
162	20250106	164200	73376300	4990	4990	4990	4990	0
163	20250106	164100	73376300	4990	4990	4990	4990	0
164	20250106	164000	73376300	4990	4990	4990	4990	0
165	20250106	163900	73376300	4990	4990	4990	4990	0
166	20250106	163800	73376300	4990	4990	4990	4990	0
167	20250106	163700	73376300	4990	4990	4990	4990	0
168	20250106	163600	73376300	4990	4990	4990	4990	0
169	20250106	163500	73376300	4990	4990	4990	4990	0
170	20250106	163400	73376300	4990	4990	4990	4990	0
171	20250106	163300	73376300	4990	4990	4990	4990	0
172	20250106	163200	73376300	4990	4990	4990	4990	0
173	20250106	163100	73376300	4990	4990	4990	4990	0
174	20250106	163000	73376300	4990	4990	4990	4990	0
175	20250106	162900	73376300	4990	4990	4990	4990	0
176	20250106	162800	73376300	4990	4990	4990	4990	0
177	20250106	162700	73376300	4990	4990	4990	4990	0
178	20250106	162600	73376300	4990	4990	4990	4990	0
179	20250106	162500	73376300	4990	4990	4990	4990	0
180	20250106	162400	73376300	4990	4990	4990	4990	0
181	20250106	162300	73376300	4990	4990	4990	4990	0
182	20250106	162200	73376300	4990	4990	4990	4990	1118
183	20250106	162100	73376300	4990	4990	4990	4990	0
184	20250106	162000	73376300	4990	4990	4990	4990	0
185	20250106	161900	73376300	4990	4990	4990	4990	0
186	20250106	161800	73376300	4990	4990	4990	4990	0
187	20250106	161700	73376300	4990	4990	4990	4990	0
188	20250106	161600	73376300	4990	4990	4990	4990	0
189	20250106	161500	73376300	4990	4990	4990	4990	0
190	20250106	161400	73376300	4990	4990	4990	4990	0
191	20250106	161300	73376300	4990	4990	4990	4990	0
192	20250106	161200	73376300	4990	4990	4990	4990	0
193	20250106	161100	73376300	4990	4990	4990	4990	0
194	20250106	161000	73376300	4990	4990	4990	4990	0
195	20250106	160900	73376300	4990	4990	4990	4990	0
196	20250106	160800	73376300	4990	4990	4990	4990	0
197	20250106	160700	73376300	4990	4990	4990	4990	0
198	20250106	160600	73376300	4990	4990	4990	4990	0
199	20250106	160500	73376300	4990	4990	4990	4990	0
200	20250106	160400	73376300	4990	4990	4990	4990	0
201	20250106	160300	73376300	4990	4990	4990	4990	0
202	20250106	160200	73376300	4990	4990	4990	4990	0
203	20250106	160100	73376300	4990	4990	4990	4990	0
204	20250106	160000	73376300	4990	4990	4990	4990	0
205	20250106	155900	73376300	4990	4990	4990	4990	0
206	20250106	155800	73376300	4990	4990	4990	4990	0
207	20250106	155700	73376300	4990	4990	4990	4990	0
208	20250106	155600	73376300	4990	4990	4990	4990	0
209	20250106	155500	73376300	4990	4990	4990	4990	0
210	20250106	155400	73376300	4990	4990	4990	4990	0
211	20250106	155300	73376300	4990	4990	4990	4990	0
212	20250106	155200	73376300	4990	4990	4990	4990	1118
213	20250106	155100	73376300	4990	4990	4990	4990	0
214	20250106	155000	73376300	4990	4990	4990	4990	0
215	20250106	154900	73376300	4990	4990	4990	4990	0
216	20250106	154800	73376300	4990	4990	4990	4990	0
217	20250106	154700	73376300	4990	4990	4990	4990	0
218	20250106	154600	73376300	4990	4990	4990	4990	0
219	20250106	154500	73376300	4990	4990	4990	4990	0
220	20250106	154400	73376300	4990	4990	4990	4990	0
221	20250106	154300	73376300	4990	4990	4990	4990	0
222	20250106	154200	73376300	4990	4990	4990	4990	0
223	20250106	154100	73376300	4990	4990	4990	4990	0
224	20250106	154000	73376300	4990	4990	4990	4990	0
225	20250106	153900	73376300	4990	4990	4990	4990	0
226	20250106	153800	73376300	4990	4990	4990	4990	0
227	20250106	153700	73376300	4990	4990	4990	4990	0
228	20250106	153600	73376300	4990	4990	4990	4990	0
229	20250106	153500	73376300	4990	4990	4990	4990	0
230	20250106	153400	73376300	4990	4990	4990	4990	0
231	20250106	153300	73376300	4990	4990	4990	4990	0
232	20250106	153200	73376300	4990	4990	4990	4990	0
233	20250106	153100	73376300	4990	4990	4990	4990	0
234	20250106	153000	73376300	4990	4990	4990	4990	1118
235	20250106	152900	67797480	5030	5030	5030	5030	0
236	20250106	152800	67797480	5030	5030	5030	5030	0
237	20250106	152700	67797480	5030	5030	5030	5030	0
238	20250106	152600	67797480	5030	5030	5030	5030	0
239	20250106	152500	67797480	5030	5030	5030	5030	0
240	20250106	152400	67797480	5030	5030	5030	5030	0
241	20250106	152300	67797480	5030	5030	5030	5030	0
242	20250106	152200	67797480	5030	5030	5030	5030	0
243	20250106	152100	67797480	5030	5030	5030	5030	0
244	20250106	152000	67797480	5030	5030	5030	5030	0
245	20250106	151900	67797480	5030	5020	5030	5020	13
246	20250106	151800	67732190	5020	5020	5020	5020	0
247	20250106	151700	67732190	5020	5020	5020	5020	0
248	20250106	151600	67732190	5020	5020	5020	5020	0
249	20250106	151500	67732190	5020	5020	5020	5020	0
250	20250106	151400	67732190	5020	5020	5020	5020	26
251	20250106	151300	67601670	5000	5000	5000	5000	0
252	20250106	151200	67601670	5000	5000	5000	5000	0
253	20250106	151100	67601670	5000	5000	5000	5000	1
254	20250106	151000	67596670	5010	5010	5010	5010	200
255	20250106	150900	66594670	5010	5010	5010	5010	9
256	20250106	150800	66549580	5020	5020	5020	5020	0
257	20250106	150700	66549580	5020	5020	5020	5020	1
258	20250106	150600	66544560	5010	5010	5010	5010	0
259	20250106	150500	66544560	5010	5030	5030	5010	6
260	20250106	150400	66514400	5000	5000	5000	5000	0
261	20250106	150300	66514400	5000	5010	5010	5000	100
262	20250106	150200	66014370	5020	5020	5020	5020	0
263	20250106	150100	66014370	5020	5020	5020	5020	8
264	20250106	150000	65974210	5020	5020	5020	5020	139
265	20250106	145900	65276430	5020	5020	5020	5020	0
266	20250106	145800	65276430	5020	5010	5020	4995	130
267	20250106	145700	64626800	5020	5010	5020	5010	101
268	20250106	145600	64120780	5010	5010	5010	5010	0
269	20250106	145500	64120780	5010	5010	5010	5010	0
270	20250106	145400	64120780	5010	5010	5010	5010	0
271	20250106	145300	64120780	5010	5010	5010	5010	0
272	20250106	145200	64120780	5010	5010	5010	5010	0
273	20250106	145100	64120780	5010	5010	5010	5010	0
274	20250106	145000	64120780	5010	5010	5010	5010	0
275	20250106	144900	64120780	5010	5010	5010	5010	30
276	20250106	144800	63970480	5010	5010	5010	5010	0
277	20250106	144700	63970480	5010	5010	5010	5010	0
278	20250106	144600	63970480	5010	5010	5010	5010	0
279	20250106	144500	63970480	5010	5010	5010	5010	0
280	20250106	144400	63970480	5010	5010	5010	5010	0
281	20250106	144300	63970480	5010	5010	5010	5010	0
282	20250106	144200	63970480	5010	5010	5010	5010	0
283	20250106	144100	63970480	5010	5010	5010	5010	0
284	20250106	144000	63970480	5010	5010	5010	5010	0
285	20250106	143900	63970480	5010	5010	5010	5010	0
286	20250106	143800	63970480	5010	5010	5010	5010	0
287	20250106	143700	63970480	5010	5010	5010	5010	0
288	20250106	143600	63970480	5010	5010	5010	5010	0
289	20250106	143500	63970480	5010	5010	5010	5010	0
290	20250106	143400	63970480	5010	5010	5010	5010	142
291	20250106	143300	63259060	5010	5010	5010	5010	0
292	20250106	143200	63259060	5010	5010	5010	5010	90
293	20250106	143100	62808160	5010	5020	5020	5010	51
294	20250106	143000	62552600	5020	5020	5020	5020	0
295	20250106	142900	62552600	5020	5020	5020	5020	0
296	20250106	142800	62552600	5020	5020	5020	5020	0
297	20250106	142700	62552600	5020	5020	5020	5020	0
298	20250106	142600	62552600	5020	5020	5020	5020	0
299	20250106	142500	62552600	5020	5020	5020	5020	20
300	20250106	142400	62452200	5020	5020	5020	5020	0
301	20250106	142300	62452200	5020	5020	5020	5020	0
302	20250106	142200	62452200	5020	5020	5020	5020	0
303	20250106	142100	62452200	5020	5020	5020	5020	0
304	20250106	142000	62452200	5020	5020	5020	5020	1
305	20250106	141900	62447180	5020	5020	5020	5020	0
306	20250106	141800	62447180	5020	5020	5020	5020	437
307	20250106	141700	60253440	5000	5000	5000	5000	13
308	20250106	141600	60188440	4995	4995	4995	4995	0
309	20250106	141500	60188440	4995	4995	4995	4995	1
310	20250106	141400	60183445	5000	5000	5000	5000	1
311	20250106	141300	60178445	5000	5000	5000	5000	216
312	20250106	141200	59098445	5000	5000	5000	5000	66
313	20250106	141100	58768445	5020	5020	5020	5020	0
314	20250106	141000	58768445	5020	5020	5020	5020	0
315	20250106	140900	58768445	5020	5020	5020	5020	0
316	20250106	140800	58768445	5020	5020	5020	5020	0
317	20250106	140700	58768445	5020	5020	5020	5020	1
318	20250106	140600	58763425	4995	4995	4995	4995	0
319	20250106	140500	58763425	4995	4995	4995	4995	0
320	20250106	140400	58763425	4995	4995	4995	4995	0
321	20250106	140300	58763425	4995	4995	4995	4995	0
322	20250106	140200	58763425	4995	4995	4995	4995	0
323	20250106	140100	58763425	4995	4995	4995	4995	0
324	20250106	140000	58763425	4995	4995	4995	4995	0
325	20250106	135900	58763425	4995	4995	4995	4995	0
326	20250106	135800	58763425	4995	4995	4995	4995	0
327	20250106	135700	58763425	4995	4995	4995	4995	0
328	20250106	135600	58763425	4995	4995	4995	4995	0
329	20250106	135500	58763425	4995	4995	4995	4995	0
330	20250106	135400	58763425	4995	4995	4995	4995	0
331	20250106	135300	58763425	4995	4995	4995	4995	0
332	20250106	135200	58763425	4995	4995	4995	4995	0
333	20250106	135100	58763425	4995	5010	5010	4995	217
334	20250106	135000	57676510	5000	5000	5000	5000	0
335	20250106	134900	57676510	5000	5000	5000	5000	0
336	20250106	134800	57676510	5000	5000	5000	5000	0
337	20250106	134700	57676510	5000	5000	5000	5000	0
338	20250106	134600	57676510	5000	5000	5000	5000	876
339	20250106	134500	53296510	4995	4995	4995	4995	0
340	20250106	134400	53296510	4995	4995	4995	4995	0
341	20250106	134300	53296510	4995	4995	4995	4995	11
342	20250106	134200	53241565	5000	5000	5000	5000	0
343	20250106	134100	53241565	5000	5000	5000	5000	0
344	20250106	134000	53241565	5000	5000	5000	5000	161
345	20250106	133900	52436565	5000	5000	5000	5000	0
346	20250106	133800	52436565	5000	5000	5000	5000	0
347	20250106	133700	52436565	5000	5000	5000	5000	0
348	20250106	133600	52436565	5000	5000	5000	5000	51
349	20250106	133500	52181565	5000	5000	5000	5000	0
350	20250106	133400	52181565	5000	5000	5000	5000	0
351	20250106	133300	52181565	5000	5000	5000	5000	0
352	20250106	133200	52181565	5000	5000	5000	5000	0
353	20250106	133100	52181565	5000	5000	5000	5000	0
354	20250106	133000	52181565	5000	5000	5000	5000	0
355	20250106	132900	52181565	5000	5000	5000	5000	1000
356	20250106	132800	47181565	5010	5010	5010	5010	0
357	20250106	132700	47181565	5010	5010	5010	5010	12
358	20250106	132600	47121445	5010	5010	5010	5010	34
359	20250106	132500	46951105	5020	5020	5020	5020	220
360	20250106	132400	45846705	5020	5020	5020	5020	63
361	20250106	132300	45530445	5020	5020	5020	5020	1
362	20250106	132200	45525425	5000	5000	5000	5000	0
363	20250106	132100	45525425	5000	5000	5000	5000	5
364	20250106	132000	45500425	5000	5000	5000	5000	0
365	20250106	131900	45500425	5000	5000	5000	5000	54
366	20250106	131800	45230425	5000	5000	5000	5000	0
367	20250106	131700	45230425	5000	5000	5000	5000	2
368	20250106	131600	45220425	5000	5000	5000	5000	0
369	20250106	131500	45220425	5000	5000	5000	5000	0
370	20250106	131400	45220425	5000	5000	5000	5000	0
371	20250106	131300	45220425	5000	5000	5000	5000	5
372	20250106	131200	45195425	5020	5020	5020	5020	0
373	20250106	131100	45195425	5020	5020	5020	5020	0
374	20250106	131000	45195425	5020	5020	5020	5020	0
375	20250106	130900	45195425	5020	5020	5020	5020	0
376	20250106	130800	45195425	5020	5020	5020	5020	0
377	20250106	130700	45195425	5020	5020	5020	5020	0
378	20250106	130600	45195425	5020	5020	5020	5020	0
379	20250106	130500	45195425	5020	5020	5020	5020	1
380	20250106	130400	45190405	5010	5010	5010	5010	0
381	20250106	130300	45190405	5010	5010	5010	5010	0
382	20250106	130200	45190405	5010	5010	5010	5010	0
383	20250106	130100	45190405	5010	5010	5010	5010	0
384	20250106	130000	45190405	5010	5010	5010	5010	0
385	20250106	125900	45190405	5010	5010	5010	5010	0
386	20250106	125800	45190405	5010	5010	5010	5010	0
387	20250106	125700	45190405	5010	5010	5010	5010	0
388	20250106	125600	45190405	5010	5010	5010	5010	0
389	20250106	125500	45190405	5010	5010	5010	5010	0
390	20250106	125400	45190405	5010	5010	5010	5010	0
391	20250106	125300	45190405	5010	5010	5010	5010	0
392	20250106	125200	45190405	5010	5010	5010	5010	0
393	20250106	125100	45190405	5010	5000	5010	5000	152
394	20250106	125000	44430305	5000	5000	5000	5000	0
395	20250106	124900	44430305	5000	5000	5000	5000	0
396	20250106	124800	44430305	5000	5000	5000	5000	21
397	20250106	124700	44325305	5000	5000	5000	5000	0
398	20250106	124600	44325305	5000	5000	5000	5000	0
399	20250106	124500	44325305	5000	5000	5000	5000	0
400	20250106	124400	44325305	5000	5000	5000	5000	0
401	20250106	124300	44325305	5000	5000	5000	5000	0
402	20250106	124200	44325305	5000	5000	5000	5000	0
403	20250106	124100	44325305	5000	5000	5000	5000	0
404	20250106	124000	44325305	5000	5000	5000	5000	0
405	20250106	123900	44325305	5000	5000	5000	5000	1
406	20250106	123800	44320305	5000	5000	5000	5000	0
407	20250106	123700	44320305	5000	5000	5000	5000	0
408	20250106	123600	44320305	5000	5000	5000	5000	0
409	20250106	123500	44320305	5000	5000	5000	5000	0
410	20250106	123400	44320305	5000	5000	5000	5000	0
411	20250106	123300	44320305	5000	5000	5000	5000	0
412	20250106	123200	44320305	5000	5000	5000	5000	0
413	20250106	123100	44320305	5000	5000	5000	5000	0
414	20250106	123000	44320305	5000	5000	5000	5000	0
415	20250106	122900	44320305	5000	5000	5000	5000	0
416	20250106	122800	44320305	5000	5000	5000	5000	0
417	20250106	122700	44320305	5000	5000	5000	5000	0
418	20250106	122600	44320305	5000	5000	5000	5000	0
419	20250106	122500	44320305	5000	5000	5000	5000	1
420	20250106	122400	44315305	4985	4985	4985	4985	38
421	20250106	122300	44125875	5000	5000	5000	5000	0
422	20250106	122200	44125875	5000	5000	5000	5000	0
423	20250106	122100	44125875	5000	5000	5000	5000	0
424	20250106	122000	44125875	5000	5000	5000	5000	0
425	20250106	121900	44125875	5000	5000	5000	5000	0
426	20250106	121800	44125875	5000	5000	5000	5000	0
427	20250106	121700	44125875	5000	5000	5000	5000	0
428	20250106	121600	44125875	5000	5000	5000	5000	0
429	20250106	121500	44125875	5000	5000	5000	5000	0
430	20250106	121400	44125875	5000	5000	5000	5000	0
431	20250106	121300	44125875	5000	5000	5000	5000	20
432	20250106	121200	44025875	4965	4965	4965	4965	1
433	20250106	121100	44020910	4960	4960	4960	4960	0
434	20250106	121000	44020910	4960	4960	4960	4960	0
435	20250106	120900	44020910	4960	4985	4985	4960	780
436	20250106	120800	40143135	5010	5010	5010	5010	0
437	20250106	120700	40143135	5010	5010	5010	5010	0
438	20250106	120600	40143135	5010	5010	5010	5010	0
439	20250106	120500	40143135	5010	5010	5010	5010	0
440	20250106	120400	40143135	5010	5010	5010	5010	0
441	20250106	120300	40143135	5010	5010	5010	5010	0
442	20250106	120200	40143135	5010	5010	5010	5010	1
443	20250106	120100	40138125	4980	4980	4980	4980	0
444	20250106	120000	40138125	4980	4985	4985	4980	72
445	20250106	115900	39779280	4985	4985	4985	4985	150
446	20250106	115800	39031530	4985	4990	4990	4985	100
447	20250106	115700	38532985	4990	4990	4990	4990	0
448	20250106	115600	38532985	4990	4990	4990	4990	0
449	20250106	115500	38532985	4990	4990	4990	4990	1
450	20250106	115400	38527995	5010	4990	5010	4990	3
451	20250106	115300	38512985	4990	4990	4990	4990	0
452	20250106	115200	38512985	4990	4990	4990	4990	0
453	20250106	115100	38512985	4990	4990	4990	4990	0
454	20250106	115000	38512985	4990	4990	4990	4990	0
455	20250106	114900	38512985	4990	4990	4990	4990	0
456	20250106	114800	38512985	4990	4990	4990	4990	11
457	20250106	114700	38458095	4990	4990	4990	4990	0
458	20250106	114600	38458095	4990	4990	4990	4990	17
459	20250106	114500	38373265	4985	4985	4985	4985	0
460	20250106	114400	38373265	4985	4985	4985	4985	0
461	20250106	114300	38373265	4985	4985	4985	4985	0
462	20250106	114200	38373265	4985	4985	4985	4985	0
463	20250106	114100	38373265	4985	4985	4985	4985	0
464	20250106	114000	38373265	4985	4985	4985	4985	0
465	20250106	113900	38373265	4985	4985	4985	4985	2
466	20250106	113800	38363295	4985	4985	4985	4985	1
467	20250106	113700	38358310	4990	4990	4990	4990	0
468	20250106	113600	38358310	4990	4990	4990	4990	10
469	20250106	113500	38308410	4990	4990	4990	4990	1
470	20250106	113400	38303420	4995	4995	4995	4995	1
471	20250106	113300	38298425	4950	4950	4950	4950	0
472	20250106	113200	38298425	4950	5010	5010	4945	2680
473	20250106	113100	24914290	5020	5020	5020	5020	0
474	20250106	113000	24914290	5020	5020	5020	5020	29
475	20250106	112900	24768710	5020	5020	5020	5020	0
476	20250106	112800	24768710	5020	5020	5020	5020	30
477	20250106	112700	24618110	5010	5010	5010	5010	0
478	20250106	112600	24618110	5010	5010	5010	5010	0
479	20250106	112500	24618110	5010	5020	5020	5010	121
480	20250106	112400	24010900	5020	5020	5020	5020	0
481	20250106	112300	24010900	5020	5020	5020	5020	0
482	20250106	112200	24010900	5020	5020	5020	5020	1
483	20250106	112100	24005880	5020	5020	5020	5020	0
484	20250106	112000	24005880	5020	5020	5020	5020	0
485	20250106	111900	24005880	5020	5020	5020	5020	0
486	20250106	111800	24005880	5020	5020	5020	5020	0
487	20250106	111700	24005880	5020	5020	5020	5020	0
488	20250106	111600	24005880	5020	5020	5020	5020	0
489	20250106	111500	24005880	5020	5020	5020	5020	6
490	20250106	111400	23975760	5020	5020	5020	5020	0
491	20250106	111300	23975760	5020	5020	5020	5020	0
492	20250106	111200	23975760	5020	5020	5020	5020	0
493	20250106	111100	23975760	5020	5020	5020	5020	0
494	20250106	111000	23975760	5020	5020	5020	5020	17
495	20250106	110900	23890420	5030	5030	5030	5030	0
496	20250106	110800	23890420	5030	5030	5030	5030	0
497	20250106	110700	23890420	5030	5030	5030	5030	0
498	20250106	110600	23890420	5030	5030	5030	5030	0
499	20250106	110500	23890420	5030	5030	5030	5030	0
500	20250106	110400	23890420	5030	5030	5030	5030	0
501	20250106	110300	23890420	5030	5030	5030	5030	0
502	20250106	110200	23890420	5030	5030	5030	5030	0
503	20250106	110100	23890420	5030	5030	5030	5030	0
504	20250106	110000	23890420	5030	5030	5030	5030	0
505	20250106	105900	23890420	5030	5010	5030	5010	348
506	20250106	105800	22146530	5000	5000	5000	5000	0
507	20250106	105700	22146530	5000	5000	5000	5000	0
508	20250106	105600	22146530	5000	5000	5000	5000	0
509	20250106	105500	22146530	5000	5000	5000	5000	55
510	20250106	105400	21871530	5000	5000	5000	5000	0
511	20250106	105300	21871530	5000	5000	5000	5000	0
512	20250106	105200	21871530	5000	5000	5000	5000	0
513	20250106	105100	21871530	5000	5000	5000	5000	9
514	20250106	105000	21826530	5000	5000	5000	5000	0
515	20250106	104900	21826530	5000	5000	5000	5000	0
516	20250106	104800	21826530	5000	5000	5000	5000	1
517	20250106	104700	21821530	5010	5010	5010	5010	0
518	20250106	104600	21821530	5010	5010	5010	5010	0
519	20250106	104500	21821530	5010	5010	5010	5010	0
520	20250106	104400	21821530	5010	5010	5010	5010	0
521	20250106	104300	21821530	5010	5010	5010	5010	0
522	20250106	104200	21821530	5010	5010	5010	5010	10
523	20250106	104100	21771430	5020	5020	5020	5020	2
524	20250106	104000	21761390	5010	5010	5010	5010	20
525	20250106	103900	21661190	5000	5000	5000	5000	0
526	20250106	103800	21661190	5000	5000	5000	5000	0
527	20250106	103700	21661190	5000	5000	5000	5000	0
528	20250106	103600	21661190	5000	5000	5000	5000	15
529	20250106	103500	21586190	5020	5010	5020	5010	5
530	20250106	103400	21561110	5000	4995	5000	4995	187
531	20250106	103300	20626120	5000	5000	5000	5000	0
532	20250106	103200	20626120	5000	5000	5000	5000	10
533	20250106	103100	20576120	5000	5000	5000	5000	0
534	20250106	103000	20576120	5000	5000	5000	5000	0
535	20250106	102900	20576120	5000	5000	5000	5000	0
536	20250106	102800	20576120	5000	5000	5000	5000	0
537	20250106	102700	20576120	5000	5000	5000	5000	0
538	20250106	102600	20576120	5000	5000	5000	5000	0
539	20250106	102500	20576120	5000	5000	5000	5000	0
540	20250106	102400	20576120	5000	5000	5000	5000	0
541	20250106	102300	20576120	5000	5000	5000	5000	0
542	20250106	102200	20576120	5000	5000	5000	5000	0
543	20250106	102100	20576120	5000	5000	5000	5000	0
544	20250106	102000	20576120	5000	4995	5000	4995	2
545	20250106	101900	20566125	4995	4995	4995	4995	2
546	20250106	101800	20556135	4995	4990	4995	4990	100
547	20250106	101700	20056935	4990	4990	4990	4990	0
548	20250106	101600	20056935	4990	4990	4990	4990	101
549	20250106	101500	19552945	4990	4990	4990	4990	1
550	20250106	101400	19547955	4990	4990	4990	4990	0
551	20250106	101300	19547955	4990	4990	4990	4990	0
552	20250106	101200	19547955	4990	4990	4990	4990	0
553	20250106	101100	19547955	4990	4990	4990	4990	0
554	20250106	101000	19547955	4990	4990	4990	4990	0
555	20250106	100900	19547955	4990	4990	4990	4990	21
556	20250106	100800	19443165	4990	4990	4990	4990	0
557	20250106	100700	19443165	4990	4990	4990	4990	0
558	20250106	100600	19443165	4990	4990	4990	4990	0
559	20250106	100500	19443165	4990	4990	4990	4990	0
560	20250106	100400	19443165	4990	4990	4990	4990	92
561	20250106	100300	18984085	4990	4990	4990	4990	1
562	20250106	100200	18979095	4985	4985	4985	4985	0
563	20250106	100100	18979095	4985	4985	4985	4985	5
564	20250106	100000	18954170	4985	4985	4985	4985	50
565	20250106	095900	18704920	4985	4985	4985	4985	0
566	20250106	095800	18704920	4985	4985	4985	4985	0
567	20250106	095700	18704920	4985	4985	4985	4985	13
568	20250106	095600	18640115	4985	4985	4985	4985	1
569	20250106	095500	18635130	4950	4955	4955	4950	10
570	20250106	095400	18585585	4985	4985	4985	4985	0
571	20250106	095300	18585585	4985	4985	4985	4985	0
572	20250106	095200	18585585	4985	4985	4985	4985	0
573	20250106	095100	18585585	4985	4985	4985	4985	0
574	20250106	095000	18585585	4985	4985	4985	4985	13
575	20250106	094900	18520780	4985	4985	4985	4985	4
576	20250106	094800	18500840	4985	4985	4985	4985	5
577	20250106	094700	18475915	4985	4985	4985	4985	3
578	20250106	094600	18460960	4930	4945	4945	4930	46
579	20250106	094500	18233910	4940	4940	4940	4940	0
580	20250106	094400	18233910	4940	4985	4985	4940	252
581	20250106	094300	16988320	4990	4990	4990	4990	1
582	20250106	094200	16983330	4985	4985	4985	4985	0
583	20250106	094100	16983330	4985	4985	4985	4985	0
584	20250106	094000	16983330	4985	4985	4985	4985	0
585	20250106	093900	16983330	4985	4985	4985	4985	0
586	20250106	093800	16983330	4985	4980	4985	4980	208
587	20250106	093700	15947450	4980	4980	4980	4980	1
588	20250106	093600	15942470	4960	4960	4960	4960	1
589	20250106	093500	15937510	4960	4960	4960	4960	0
590	20250106	093400	15937510	4960	4960	4960	4960	0
591	20250106	093300	15937510	4960	4960	4960	4960	4
592	20250106	093200	15917670	4955	4955	4955	4955	1
593	20250106	093100	15912715	4955	4955	4955	4955	1
594	20250106	093000	15907760	4985	4985	4985	4985	0
595	20250106	092900	15907760	4985	4985	4985	4985	0
596	20250106	092800	15907760	4985	4985	4985	4985	100
597	20250106	092700	15409260	4945	4945	4945	4945	1
598	20250106	092600	15404315	4940	4940	4940	4940	60
599	20250106	092500	15107915	4945	4960	4960	4940	226
600	20250106	092400	13989235	4960	4960	4960	4960	0
601	20250106	092300	13989235	4960	4960	4960	4960	0
602	20250106	092200	13989235	4960	4960	4960	4960	0
603	20250106	092100	13989235	4960	4965	4965	4960	220
604	20250106	092000	12897895	4965	4995	4995	4965	159
605	20250106	091900	12103990	4995	4965	4995	4965	67
606	20250106	091800	11771275	4925	4925	4925	4925	0
607	20250106	091700	11771275	4925	4930	4930	4925	35
608	20250106	091600	11598740	4925	4925	4925	4925	1
609	20250106	091500	11593815	4920	4960	4960	4920	268
610	20250106	091400	10272515	4995	4995	4995	4995	0
611	20250106	091300	10272515	4995	4995	4995	4995	0
612	20250106	091200	10272515	4995	4995	4995	4995	0
613	20250106	091100	10272515	4995	4995	4995	4995	267
614	20250106	091000	8938850	4995	4995	4995	4995	0
615	20250106	090900	8938850	4995	4995	4995	4995	0
616	20250106	090800	8938850	4995	4995	4995	4995	0
617	20250106	090700	8938850	4995	4930	4995	4930	1532
618	20250106	090600	1376480	4930	4930	4930	4930	2
619	20250106	090500	1366620	4920	4945	4945	4920	236
620	20250106	090400	202950	4950	4950	4950	4950	35
621	20250106	090300	29700	4950	4950	4950	4950	0
622	20250106	090200	29700	4950	4950	4950	4950	0
623	20250106	090100	29700	4950	4950	4950	4950	0
624	20250106	090000	29700	4950	4950	4950	4950	6