KissMeData/054040/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193500	168755470	4995	4995	4995	4995	856
3	20250113	193400	168755470	4995	4995	4995	4995	0
4	20250113	193300	168755470	4995	4995	4995	4995	0
5	20250113	193200	168755470	4995	4995	4995	4995	0
6	20250113	193100	168755470	4995	4995	4995	4995	0
7	20250113	193000	168755470	4995	4995	4995	4995	0
8	20250113	192900	168755470	4995	4995	4995	4995	0
9	20250113	192800	168755470	4995	4995	4995	4995	0
10	20250113	192700	168755470	4995	4995	4995	4995	0
11	20250113	192600	168755470	4995	4995	4995	4995	0
12	20250113	192500	168755470	4995	4995	4995	4995	0
13	20250113	192400	168755470	4995	4995	4995	4995	0
14	20250113	192300	168755470	4995	4995	4995	4995	0
15	20250113	192200	168755470	4995	4995	4995	4995	0
16	20250113	192100	168755470	4995	4995	4995	4995	0
17	20250113	192000	168755470	4995	4995	4995	4995	0
18	20250113	191900	168755470	4995	4995	4995	4995	0
19	20250113	191800	168755470	4995	4995	4995	4995	0
20	20250113	191700	168755470	4995	4995	4995	4995	0
21	20250113	191600	168755470	4995	4995	4995	4995	0
22	20250113	191500	168755470	4995	4995	4995	4995	0
23	20250113	191400	168755470	4995	4995	4995	4995	0
24	20250113	191300	168755470	4995	4995	4995	4995	0
25	20250113	191200	168755470	4995	4995	4995	4995	0
26	20250113	191100	168755470	4995	4995	4995	4995	0
27	20250113	191000	168755470	4995	4995	4995	4995	0
28	20250113	190900	168755470	4995	4995	4995	4995	0
29	20250113	190800	168755470	4995	4995	4995	4995	0
30	20250113	190700	168755470	4995	4995	4995	4995	0
31	20250113	190600	168755470	4995	4995	4995	4995	0
32	20250113	190500	168755470	4995	4995	4995	4995	856
33	20250113	190400	168755470	4995	4995	4995	4995	0
34	20250113	190300	168755470	4995	4995	4995	4995	0
35	20250113	190200	168755470	4995	4995	4995	4995	0
36	20250113	190100	168755470	4995	4995	4995	4995	0
37	20250113	190000	168755470	4995	4995	4995	4995	0
38	20250113	185900	168755470	4995	4995	4995	4995	0
39	20250113	185800	168755470	4995	4995	4995	4995	0
40	20250113	185700	168755470	4995	4995	4995	4995	0
41	20250113	185600	168755470	4995	4995	4995	4995	0
42	20250113	185500	168755470	4995	4995	4995	4995	0
43	20250113	185400	168755470	4995	4995	4995	4995	0
44	20250113	185300	168755470	4995	4995	4995	4995	0
45	20250113	185200	168755470	4995	4995	4995	4995	0
46	20250113	185100	168755470	4995	4995	4995	4995	0
47	20250113	185000	168755470	4995	4995	4995	4995	0
48	20250113	184900	168755470	4995	4995	4995	4995	0
49	20250113	184800	168755470	4995	4995	4995	4995	0
50	20250113	184700	168755470	4995	4995	4995	4995	0
51	20250113	184600	168755470	4995	4995	4995	4995	0
52	20250113	184500	168755470	4995	4995	4995	4995	0
53	20250113	184400	168755470	4995	4995	4995	4995	0
54	20250113	184300	168755470	4995	4995	4995	4995	0
55	20250113	184200	168755470	4995	4995	4995	4995	0
56	20250113	184100	168755470	4995	4995	4995	4995	0
57	20250113	184000	168755470	4995	4995	4995	4995	0
58	20250113	183900	168755470	4995	4995	4995	4995	0
59	20250113	183800	168755470	4995	4995	4995	4995	0
60	20250113	183700	168755470	4995	4995	4995	4995	0
61	20250113	183600	168755470	4995	4995	4995	4995	0
62	20250113	183500	168755470	4995	4995	4995	4995	856
63	20250113	183400	168755470	4995	4995	4995	4995	0
64	20250113	183300	168755470	4995	4995	4995	4995	0
65	20250113	183200	168755470	4995	4995	4995	4995	0
66	20250113	183100	168755470	4995	4995	4995	4995	0
67	20250113	183000	168755470	4995	4995	4995	4995	0
68	20250113	182900	168755470	4995	4995	4995	4995	0
69	20250113	182800	168755470	4995	4995	4995	4995	0
70	20250113	182700	168755470	4995	4995	4995	4995	0
71	20250113	182600	168755470	4995	4995	4995	4995	0
72	20250113	182500	168755470	4995	4995	4995	4995	0
73	20250113	182400	168755470	4995	4995	4995	4995	0
74	20250113	182300	168755470	4995	4995	4995	4995	0
75	20250113	182200	168755470	4995	4995	4995	4995	0
76	20250113	182100	168755470	4995	4995	4995	4995	0
77	20250113	182000	168755470	4995	4995	4995	4995	0
78	20250113	181900	168755470	4995	4995	4995	4995	0
79	20250113	181800	168755470	4995	4995	4995	4995	0
80	20250113	181700	168755470	4995	4995	4995	4995	0
81	20250113	181600	168755470	4995	4995	4995	4995	0
82	20250113	181500	168755470	4995	4995	4995	4995	0
83	20250113	181400	168755470	4995	4995	4995	4995	0
84	20250113	181300	168755470	4995	4995	4995	4995	0
85	20250113	181200	168755470	4995	4995	4995	4995	0
86	20250113	181100	168755470	4995	4995	4995	4995	0
87	20250113	181000	168755470	4995	4995	4995	4995	0
88	20250113	180900	168755470	4995	4995	4995	4995	0
89	20250113	180800	168755470	4995	4995	4995	4995	0
90	20250113	180700	168755470	4995	4995	4995	4995	0
91	20250113	180600	168755470	4995	4995	4995	4995	0
92	20250113	180500	168755470	4995	4995	4995	4995	856
93	20250113	180400	168755470	4995	4995	4995	4995	0
94	20250113	180300	168755470	4995	4995	4995	4995	0
95	20250113	180200	168755470	4995	4995	4995	4995	0
96	20250113	180100	168755470	4995	4995	4995	4995	0
97	20250113	180000	168755470	4995	4995	4995	4995	0
98	20250113	175900	168755470	4995	4995	4995	4995	0
99	20250113	175800	168755470	4995	4995	4995	4995	0
100	20250113	175700	168755470	4995	4995	4995	4995	0
101	20250113	175600	168755470	4995	4995	4995	4995	0
102	20250113	175500	168755470	4995	4995	4995	4995	0
103	20250113	175400	168755470	4995	4995	4995	4995	0
104	20250113	175300	168755470	4995	4995	4995	4995	0
105	20250113	175200	168755470	4995	4995	4995	4995	0
106	20250113	175100	168755470	4995	4995	4995	4995	0
107	20250113	175000	168755470	4995	4995	4995	4995	0
108	20250113	174900	168755470	4995	4995	4995	4995	0
109	20250113	174800	168755470	4995	4995	4995	4995	0
110	20250113	174700	168755470	4995	4995	4995	4995	0
111	20250113	174600	168755470	4995	4995	4995	4995	0
112	20250113	174500	168755470	4995	4995	4995	4995	0
113	20250113	174400	168755470	4995	4995	4995	4995	0
114	20250113	174300	168755470	4995	4995	4995	4995	0
115	20250113	174200	168755470	4995	4995	4995	4995	0
116	20250113	174100	168755470	4995	4995	4995	4995	0
117	20250113	174000	168755470	4995	4995	4995	4995	0
118	20250113	173900	168755470	4995	4995	4995	4995	0
119	20250113	173800	168755470	4995	4995	4995	4995	0
120	20250113	173700	168755470	4995	4995	4995	4995	0
121	20250113	173600	168755470	4995	4995	4995	4995	0
122	20250113	173500	168755470	4995	4995	4995	4995	856
123	20250113	173400	168755470	4995	4995	4995	4995	0
124	20250113	173300	168755470	4995	4995	4995	4995	0
125	20250113	173200	168755470	4995	4995	4995	4995	0
126	20250113	173100	168755470	4995	4995	4995	4995	0
127	20250113	173000	168755470	4995	4995	4995	4995	0
128	20250113	172900	168755470	4995	4995	4995	4995	0
129	20250113	172800	168755470	4995	4995	4995	4995	0
130	20250113	172700	168755470	4995	4995	4995	4995	0
131	20250113	172600	168755470	4995	4995	4995	4995	0
132	20250113	172500	168755470	4995	4995	4995	4995	0
133	20250113	172400	168755470	4995	4995	4995	4995	0
134	20250113	172300	168755470	4995	4995	4995	4995	0
135	20250113	172200	168755470	4995	4995	4995	4995	0
136	20250113	172100	168755470	4995	4995	4995	4995	0
137	20250113	172000	168755470	4995	4995	4995	4995	0
138	20250113	171900	168755470	4995	4995	4995	4995	0
139	20250113	171800	168755470	4995	4995	4995	4995	0
140	20250113	171700	168755470	4995	4995	4995	4995	0
141	20250113	171600	168755470	4995	4995	4995	4995	0
142	20250113	171500	168755470	4995	4995	4995	4995	0
143	20250113	171400	168755470	4995	4995	4995	4995	0
144	20250113	171300	168755470	4995	4995	4995	4995	0
145	20250113	171200	168755470	4995	4995	4995	4995	0
146	20250113	171100	168755470	4995	4995	4995	4995	0
147	20250113	171000	168755470	4995	4995	4995	4995	0
148	20250113	170900	168755470	4995	4995	4995	4995	0
149	20250113	170800	168755470	4995	4995	4995	4995	0
150	20250113	170700	168755470	4995	4995	4995	4995	0
151	20250113	170600	168755470	4995	4995	4995	4995	0
152	20250113	170500	168755470	4995	4995	4995	4995	856
153	20250113	170400	168755470	4995	4995	4995	4995	0
154	20250113	170300	168755470	4995	4995	4995	4995	0
155	20250113	170200	168755470	4995	4995	4995	4995	0
156	20250113	170100	168755470	4995	4995	4995	4995	0
157	20250113	170000	168755470	4995	4995	4995	4995	0
158	20250113	165900	168755470	4995	4995	4995	4995	0
159	20250113	165800	168755470	4995	4995	4995	4995	0
160	20250113	165700	168755470	4995	4995	4995	4995	0
161	20250113	165600	168755470	4995	4995	4995	4995	0
162	20250113	165500	168755470	4995	4995	4995	4995	0
163	20250113	165400	168755470	4995	4995	4995	4995	0
164	20250113	165300	168755470	4995	4995	4995	4995	0
165	20250113	165200	168755470	4995	4995	4995	4995	0
166	20250113	165100	168755470	4995	4995	4995	4995	0
167	20250113	165000	168755470	4995	4995	4995	4995	0
168	20250113	164900	168755470	4995	4995	4995	4995	0
169	20250113	164800	168755470	4995	4995	4995	4995	0
170	20250113	164700	168755470	4995	4995	4995	4995	0
171	20250113	164600	168755470	4995	4995	4995	4995	0
172	20250113	164500	168755470	4995	4995	4995	4995	0
173	20250113	164400	168755470	4995	4995	4995	4995	0
174	20250113	164300	168755470	4995	4995	4995	4995	0
175	20250113	164200	168755470	4995	4995	4995	4995	0
176	20250113	164100	168755470	4995	4995	4995	4995	0
177	20250113	164000	168755470	4995	4995	4995	4995	0
178	20250113	163900	168755470	4995	4995	4995	4995	0
179	20250113	163800	168755470	4995	4995	4995	4995	0
180	20250113	163700	168755470	4995	4995	4995	4995	0
181	20250113	163600	168755470	4995	4995	4995	4995	0
182	20250113	163500	168755470	4995	4995	4995	4995	856
183	20250113	163400	168755470	4995	4995	4995	4995	0
184	20250113	163300	168755470	4995	4995	4995	4995	0
185	20250113	163200	168755470	4995	4995	4995	4995	0
186	20250113	163100	168755470	4995	4995	4995	4995	0
187	20250113	163000	168755470	4995	4995	4995	4995	0
188	20250113	162900	168755470	4995	4995	4995	4995	0
189	20250113	162800	168755470	4995	4995	4995	4995	0
190	20250113	162700	168755470	4995	4995	4995	4995	0
191	20250113	162600	168755470	4995	4995	4995	4995	0
192	20250113	162500	168755470	4995	4995	4995	4995	0
193	20250113	162400	168755470	4995	4995	4995	4995	0
194	20250113	162300	168755470	4995	4995	4995	4995	0
195	20250113	162200	168755470	4995	4995	4995	4995	0
196	20250113	162100	168755470	4995	4995	4995	4995	0
197	20250113	162000	168755470	4995	4995	4995	4995	0
198	20250113	161900	168755470	4995	4995	4995	4995	0
199	20250113	161800	168755470	4995	4995	4995	4995	0
200	20250113	161700	168755470	4995	4995	4995	4995	0
201	20250113	161600	168755470	4995	4995	4995	4995	0
202	20250113	161500	168755470	4995	4995	4995	4995	0
203	20250113	161400	168755470	4995	4995	4995	4995	0
204	20250113	161300	168755470	4995	4995	4995	4995	0
205	20250113	161200	168755470	4995	4995	4995	4995	0
206	20250113	161100	168755470	4995	4995	4995	4995	0
207	20250113	161000	168755470	4995	4995	4995	4995	0
208	20250113	160900	168755470	4995	4995	4995	4995	0
209	20250113	160800	168755470	4995	4995	4995	4995	0
210	20250113	160700	168755470	4995	4995	4995	4995	0
211	20250113	160600	168755470	4995	4995	4995	4995	0
212	20250113	160500	168755470	4995	4995	4995	4995	856
213	20250113	160400	168755470	4995	4995	4995	4995	0
214	20250113	160300	168755470	4995	4995	4995	4995	0
215	20250113	160200	168755470	4995	4995	4995	4995	0
216	20250113	160100	168755470	4995	4995	4995	4995	0
217	20250113	160000	168755470	4995	4995	4995	4995	0
218	20250113	155900	168755470	4995	4995	4995	4995	0
219	20250113	155800	168755470	4995	4995	4995	4995	0
220	20250113	155700	168755470	4995	4995	4995	4995	0
221	20250113	155600	168755470	4995	4995	4995	4995	0
222	20250113	155500	168755470	4995	4995	4995	4995	0
223	20250113	155400	168755470	4995	4995	4995	4995	0
224	20250113	155300	168755470	4995	4995	4995	4995	0
225	20250113	155200	168755470	4995	4995	4995	4995	0
226	20250113	155100	168755470	4995	4995	4995	4995	0
227	20250113	155000	168755470	4995	4995	4995	4995	0
228	20250113	154900	168755470	4995	4995	4995	4995	0
229	20250113	154800	168755470	4995	4995	4995	4995	0
230	20250113	154700	168755470	4995	4995	4995	4995	0
231	20250113	154600	168755470	4995	4995	4995	4995	0
232	20250113	154500	168755470	4995	4995	4995	4995	0
233	20250113	154400	168755470	4995	4995	4995	4995	0
234	20250113	154300	168755470	4995	4995	4995	4995	0
235	20250113	154200	168755470	4995	4995	4995	4995	0
236	20250113	154100	168755470	4995	4995	4995	4995	0
237	20250113	154000	168755470	4995	4995	4995	4995	0
238	20250113	153900	168755470	4995	4995	4995	4995	0
239	20250113	153800	168755470	4995	4995	4995	4995	0
240	20250113	153700	168755470	4995	4995	4995	4995	0
241	20250113	153600	168755470	4995	4995	4995	4995	0
242	20250113	153500	168755470	4995	4995	4995	4995	856
243	20250113	153400	168755470	4995	4995	4995	4995	0
244	20250113	153300	168755470	4995	4995	4995	4995	0
245	20250113	153200	168755470	4995	4995	4995	4995	0
246	20250113	153100	168755470	4995	4995	4995	4995	0
247	20250113	153000	168755470	4995	4995	4995	4995	856
248	20250113	152900	164479750	4995	4995	4995	4995	0
249	20250113	152800	164479750	4995	4995	4995	4995	0
250	20250113	152700	164479750	4995	4995	4995	4995	0
251	20250113	152600	164479750	4995	4995	4995	4995	0
252	20250113	152500	164479750	4995	4995	4995	4995	0
253	20250113	152400	164479750	4995	4995	4995	4995	0
254	20250113	152300	164479750	4995	4995	4995	4995	0
255	20250113	152200	164479750	4995	4995	4995	4995	0
256	20250113	152100	164479750	4995	4995	4995	4995	0
257	20250113	152000	164479750	4995	4995	4995	4995	0
258	20250113	151900	164479750	4995	4995	4995	4995	0
259	20250113	151800	164479750	4995	4995	4995	4995	0
260	20250113	151700	164479750	4995	4995	4995	4995	0
261	20250113	151600	164479750	4995	4980	4995	4980	98
262	20250113	151500	163991695	4995	4995	4995	4995	0
263	20250113	151400	163991695	4995	4995	4995	4995	0
264	20250113	151300	163991695	4995	4995	4995	4995	0
265	20250113	151200	163991695	4995	4995	4995	4995	1
266	20250113	151100	163986700	4985	4985	4985	4985	190
267	20250113	151000	163039550	4990	4995	4995	4990	812
268	20250113	150900	158985110	4980	4980	4980	4980	0
269	20250113	150800	158985110	4980	4980	4980	4980	25
270	20250113	150700	158860610	4980	4980	4980	4980	268
271	20250113	150600	157525970	4980	4980	4980	4980	0
272	20250113	150500	157525970	4980	4980	4980	4980	0
273	20250113	150400	157525970	4980	4980	4980	4980	0
274	20250113	150300	157525970	4980	4980	4980	4980	220
275	20250113	150200	156430370	4980	4980	4980	4980	0
276	20250113	150100	156430370	4980	4980	4980	4980	0
277	20250113	150000	156430370	4980	4980	4980	4980	408
278	20250113	145900	154398530	4995	4995	4995	4995	1
279	20250113	145800	154393535	4985	4985	4985	4985	0
280	20250113	145700	154393535	4985	4990	4990	4985	404
281	20250113	145600	152377620	4995	4995	4995	4995	0
282	20250113	145500	152377620	4995	4995	4995	4995	1
283	20250113	145400	152372625	4985	4985	4985	4985	0
284	20250113	145300	152372625	4985	4985	4985	4985	0
285	20250113	145200	152372625	4985	4985	4985	4985	0
286	20250113	145100	152372625	4985	4985	4985	4985	0
287	20250113	145000	152372625	4985	4985	4985	4985	0
288	20250113	144900	152372625	4985	4985	4985	4985	0
289	20250113	144800	152372625	4985	4985	4985	4985	21
290	20250113	144700	152267940	4995	4995	4995	4995	0
291	20250113	144600	152267940	4995	4995	4995	4995	0
292	20250113	144500	152267940	4995	4995	4995	4995	0
293	20250113	144400	152267940	4995	4995	4995	4995	0
294	20250113	144300	152267940	4995	4995	4995	4995	0
295	20250113	144200	152267940	4995	4995	4995	4995	0
296	20250113	144100	152267940	4995	4995	4995	4995	0
297	20250113	144000	152267940	4995	4995	4995	4995	1
298	20250113	143900	152262945	4995	4995	4995	4995	0
299	20250113	143800	152262945	4995	4995	4995	4995	0
300	20250113	143700	152262945	4995	4995	4995	4995	0
301	20250113	143600	152262945	4995	4995	4995	4995	0
302	20250113	143500	152262945	4995	4995	4995	4995	1
303	20250113	143400	152257950	4995	4995	4995	4995	0
304	20250113	143300	152257950	4995	4995	4995	4995	1
305	20250113	143200	152252955	4995	4995	4995	4995	0
306	20250113	143100	152252955	4995	4995	4995	4995	0
307	20250113	143000	152252955	4995	4995	4995	4995	3
308	20250113	142900	152237970	4995	4985	4995	4985	6
309	20250113	142800	152208010	4985	4985	4985	4985	0
310	20250113	142700	152208010	4985	4985	4985	4985	755
311	20250113	142600	148444335	4985	4985	4985	4985	0
312	20250113	142500	148444335	4985	4985	4985	4985	0
313	20250113	142400	148444335	4985	4985	4985	4985	0
314	20250113	142300	148444335	4985	4985	4985	4985	0
315	20250113	142200	148444335	4985	4985	4985	4985	0
316	20250113	142100	148444335	4985	4985	4985	4985	0
317	20250113	142000	148444335	4985	4985	4985	4985	0
318	20250113	141900	148444335	4985	4985	4985	4985	0
319	20250113	141800	148444335	4985	4985	4985	4985	0
320	20250113	141700	148444335	4985	4985	4985	4985	0
321	20250113	141600	148444335	4985	4985	4985	4985	0
322	20250113	141500	148444335	4985	4985	4985	4985	0
323	20250113	141400	148444335	4985	4985	4985	4985	0
324	20250113	141300	148444335	4985	4985	4985	4985	0
325	20250113	141200	148444335	4985	4985	4985	4985	0
326	20250113	141100	148444335	4985	4985	4985	4985	0
327	20250113	141000	148444335	4985	4985	4985	4985	0
328	20250113	140900	148444335	4985	4985	4985	4985	0
329	20250113	140800	148444335	4985	4985	4985	4985	0
330	20250113	140700	148444335	4985	4990	4990	4985	100
331	20250113	140600	147945825	4985	4985	4985	4985	0
332	20250113	140500	147945825	4985	4985	4985	4985	0
333	20250113	140400	147945825	4985	4985	4985	4985	0
334	20250113	140300	147945825	4985	4985	4985	4985	0
335	20250113	140200	147945825	4985	4985	4985	4985	0
336	20250113	140100	147945825	4985	4985	4985	4985	0
337	20250113	140000	147945825	4985	4985	4985	4985	0
338	20250113	135900	147945825	4985	4985	4985	4985	0
339	20250113	135800	147945825	4985	4985	4985	4985	0
340	20250113	135700	147945825	4985	4985	4985	4985	0
341	20250113	135600	147945825	4985	4985	4985	4985	0
342	20250113	135500	147945825	4985	4985	4985	4985	0
343	20250113	135400	147945825	4985	4990	4990	4985	959
344	20250113	135300	143165030	5010	5010	5010	5010	0
345	20250113	135200	143165030	5010	5010	5010	5010	0
346	20250113	135100	143165030	5010	5010	5010	5010	0
347	20250113	135000	143165030	5010	5010	5010	5010	0
348	20250113	134900	143165030	5010	5010	5010	5010	0
349	20250113	134800	143165030	5010	5010	5010	5010	0
350	20250113	134700	143165030	5010	5010	5010	5010	0
351	20250113	134600	143165030	5010	5010	5010	5010	0
352	20250113	134500	143165030	5010	5010	5010	5010	1
353	20250113	134400	143160020	5010	5010	5010	5010	0
354	20250113	134300	143160020	5010	5010	5010	5010	1
355	20250113	134200	143155010	5010	5010	5010	5010	0
356	20250113	134100	143155010	5010	5010	5010	5010	0
357	20250113	134000	143155010	5010	5010	5010	5010	1
358	20250113	133900	143150000	4985	4985	4985	4985	0
359	20250113	133800	143150000	4985	4985	4985	4985	0
360	20250113	133700	143150000	4985	4985	4985	4985	639
361	20250113	133600	139964585	4985	4985	4985	4985	21
362	20250113	133500	139859900	4980	4985	4985	4980	200
363	20250113	133400	138863020	4985	4985	4985	4985	0
364	20250113	133300	138863020	4985	4985	4985	4985	67
365	20250113	133200	138529025	4990	4990	4990	4990	138
366	20250113	133100	137840405	4990	4990	4990	4990	0
367	20250113	133000	137840405	4990	4990	4990	4990	3000
368	20250113	132900	122870405	4985	4985	4985	4985	0
369	20250113	132800	122870405	4985	4985	4985	4985	0
370	20250113	132700	122870405	4985	4985	4985	4985	0
371	20250113	132600	122870405	4985	4985	4985	4985	0
372	20250113	132500	122870405	4985	4985	4985	4985	0
373	20250113	132400	122870405	4985	4985	4985	4985	0
374	20250113	132300	122870405	4985	4985	4985	4985	0
375	20250113	132200	122870405	4985	4985	4985	4985	0
376	20250113	132100	122870405	4985	4985	4985	4985	0
377	20250113	132000	122870405	4985	4985	4985	4985	0
378	20250113	131900	122870405	4985	4985	4985	4985	0
379	20250113	131800	122870405	4985	4985	4985	4985	0
380	20250113	131700	122870405	4985	4985	4985	4985	0
381	20250113	131600	122870405	4985	4995	4995	4985	1260
382	20250113	131500	116577655	5000	5000	5000	5000	0
383	20250113	131400	116577655	5000	5000	5000	5000	12
384	20250113	131300	116517655	5000	5000	5000	5000	0
385	20250113	131200	116517655	5000	5000	5000	5000	1
386	20250113	131100	116512655	5010	5000	5010	5000	55
387	20250113	131000	116237645	4995	4995	4995	4995	0
388	20250113	130900	116237645	4995	4995	4995	4995	0
389	20250113	130800	116237645	4995	4995	4995	4995	0
390	20250113	130700	116237645	4995	4995	4995	4995	0
391	20250113	130600	116237645	4995	4995	4995	4995	0
392	20250113	130500	116237645	4995	4995	4995	4995	0
393	20250113	130400	116237645	4995	4995	4995	4995	0
394	20250113	130300	116237645	4995	4995	4995	4995	0
395	20250113	130200	116237645	4995	4995	4995	4995	0
396	20250113	130100	116237645	4995	4995	4995	4995	0
397	20250113	130000	116237645	4995	4995	4995	4995	0
398	20250113	125900	116237645	4995	4995	4995	4995	220
399	20250113	125800	115138745	4995	4995	4995	4995	1
400	20250113	125700	115133750	4980	4980	4980	4980	0
401	20250113	125600	115133750	4980	4980	4980	4980	76
402	20250113	125500	114755270	4980	4985	4985	4980	1800
403	20250113	125400	105783855	4985	4985	4985	4985	0
404	20250113	125300	105783855	4985	4985	4985	4985	0
405	20250113	125200	105783855	4985	4985	4985	4985	0
406	20250113	125100	105783855	4985	4985	4985	4985	400
407	20250113	125000	103789855	5000	5000	5000	5000	0
408	20250113	124900	103789855	5000	5000	5000	5000	1
409	20250113	124800	103784855	4990	4990	4990	4990	2579
410	20250113	124700	90915645	4995	4995	4995	4995	0
411	20250113	124600	90915645	4995	4995	4995	4995	0
412	20250113	124500	90915645	4995	4995	4995	4995	0
413	20250113	124400	90915645	4995	4995	4995	4995	0
414	20250113	124300	90915645	4995	5000	5000	4995	6
415	20250113	124200	90885670	4990	4990	4990	4990	0
416	20250113	124100	90885670	4990	4990	4990	4990	0
417	20250113	124000	90885670	4990	4990	4990	4990	0
418	20250113	123900	90885670	4990	4990	4990	4990	0
419	20250113	123800	90885670	4990	4990	4990	4990	400
420	20250113	123700	88889670	4990	4990	4990	4990	0
421	20250113	123600	88889670	4990	4990	4990	4990	0
422	20250113	123500	88889670	4990	4990	4990	4990	0
423	20250113	123400	88889670	4990	4990	4990	4990	0
424	20250113	123300	88889670	4990	4990	4990	4990	1
425	20250113	123200	88884680	5000	5000	5000	5000	1
426	20250113	123100	88879680	4990	4990	4990	4990	0
427	20250113	123000	88879680	4990	4990	4990	4990	4
428	20250113	122900	88859720	4990	4990	4990	4990	75
429	20250113	122800	88485470	4990	4990	4990	4990	0
430	20250113	122700	88485470	4990	4990	4990	4990	0
431	20250113	122600	88485470	4990	4990	4990	4990	0
432	20250113	122500	88485470	4990	4990	4990	4990	0
433	20250113	122400	88485470	4990	4990	4990	4990	10
434	20250113	122300	88435570	4990	5000	5000	4990	1454
435	20250113	122200	81180100	4990	4990	4990	4990	0
436	20250113	122100	81180100	4990	4995	4995	4990	501
437	20250113	122000	78680105	5000	5000	5000	5000	0
438	20250113	121900	78680105	5000	5000	5000	5000	0
439	20250113	121800	78680105	5000	5000	5000	5000	0
440	20250113	121700	78680105	5000	5000	5000	5000	0
441	20250113	121600	78680105	5000	5000	5000	5000	0
442	20250113	121500	78680105	5000	5000	5000	5000	0
443	20250113	121400	78680105	5000	5000	5000	5000	0
444	20250113	121300	78680105	5000	5000	5000	5000	0
445	20250113	121200	78680105	5000	5000	5000	5000	1
446	20250113	121100	78675105	5000	5000	5000	5000	1
447	20250113	121000	78670105	4990	4995	4995	4990	456
448	20250113	120900	76392655	4990	4990	4990	4990	64
449	20250113	120800	76073295	5000	5000	5000	5000	0
450	20250113	120700	76073295	5000	5000	5000	5000	0
451	20250113	120600	76073295	5000	5000	5000	5000	0
452	20250113	120500	76073295	5000	5000	5000	5000	0
453	20250113	120400	76073295	5000	5000	5000	5000	5
454	20250113	120300	76048295	5000	5000	5000	5000	0
455	20250113	120200	76048295	5000	5000	5000	5000	0
456	20250113	120100	76048295	5000	5000	5000	5000	0
457	20250113	120000	76048295	5000	5000	5000	5000	0
458	20250113	115900	76048295	5000	5000	5000	5000	0
459	20250113	115800	76048295	5000	5000	5000	5000	50
460	20250113	115700	75798295	5000	5000	5000	5000	0
461	20250113	115600	75798295	5000	5000	5000	5000	60
462	20250113	115500	75498295	5000	4990	5000	4990	48
463	20250113	115400	75258765	5010	5010	5010	5010	1
464	20250113	115300	75253755	5010	5010	5010	5010	0
465	20250113	115200	75253755	5010	5010	5010	5010	1
466	20250113	115100	75248745	4985	4985	4985	4985	0
467	20250113	115000	75248745	4985	4990	4990	4985	184
468	20250113	114900	74330880	5010	5010	5010	5010	0
469	20250113	114800	74330880	5010	5010	5010	5010	0
470	20250113	114700	74330880	5010	5010	5010	5010	0
471	20250113	114600	74330880	5010	5010	5010	5010	0
472	20250113	114500	74330880	5010	5010	5010	5010	0
473	20250113	114400	74330880	5010	5010	5010	5010	0
474	20250113	114300	74330880	5010	5010	5010	5010	0
475	20250113	114200	74330880	5010	5010	5010	5010	0
476	20250113	114100	74330880	5010	5010	5010	5010	0
477	20250113	114000	74330880	5010	5010	5010	5010	30
478	20250113	113900	74180580	5010	5010	5010	5010	1
479	20250113	113800	74175570	5010	5010	5010	5010	0
480	20250113	113700	74175570	5010	5010	5010	5010	1
481	20250113	113600	74170560	5010	5010	5010	5010	428
482	20250113	113500	72026280	5010	5010	5010	5010	0
483	20250113	113400	72026280	5010	5010	5010	5010	0
484	20250113	113300	72026280	5010	5010	5010	5010	0
485	20250113	113200	72026280	5010	5010	5010	5010	0
486	20250113	113100	72026280	5010	5010	5010	5010	0
487	20250113	113000	72026280	5010	5010	5010	5010	0
488	20250113	112900	72026280	5010	5010	5010	5010	0
489	20250113	112800	72026280	5010	5010	5010	5010	0
490	20250113	112700	72026280	5010	5010	5010	5010	0
491	20250113	112600	72026280	5010	5010	5010	5010	0
492	20250113	112500	72026280	5010	5010	5010	5010	1
493	20250113	112400	72021270	5010	5010	5010	5010	0
494	20250113	112300	72021270	5010	5010	5010	5010	0
495	20250113	112200	72021270	5010	5010	5010	5010	15
496	20250113	112100	71946120	4985	4985	4985	4985	0
497	20250113	112000	71946120	4985	4985	4985	4985	0
498	20250113	111900	71946120	4985	4985	4985	4985	0
499	20250113	111800	71946120	4985	4985	4985	4985	0
500	20250113	111700	71946120	4985	4985	4985	4985	130
501	20250113	111600	71298070	4985	4985	4985	4985	0
502	20250113	111500	71298070	4985	4985	4985	4985	0
503	20250113	111400	71298070	4985	4985	4985	4985	0
504	20250113	111300	71298070	4985	4985	4985	4985	0
505	20250113	111200	71298070	4985	4985	4985	4985	0
506	20250113	111100	71298070	4985	4995	4995	4985	2066
507	20250113	111000	60988210	5000	5000	5000	5000	0
508	20250113	110900	60988210	5000	5000	5000	5000	27
509	20250113	110800	60853210	5000	5000	5000	5000	0
510	20250113	110700	60853210	5000	5000	5000	5000	0
511	20250113	110600	60853210	5000	5000	5000	5000	0
512	20250113	110500	60853210	5000	5000	5000	5000	0
513	20250113	110400	60853210	5000	5000	5000	5000	0
514	20250113	110300	60853210	5000	5000	5000	5000	0
515	20250113	110200	60853210	5000	5000	5000	5000	0
516	20250113	110100	60853210	5000	5000	5000	5000	10
517	20250113	110000	60803210	5000	5000	5000	5000	0
518	20250113	105900	60803210	5000	5000	5000	5000	0
519	20250113	105800	60803210	5000	5000	5000	5000	0
520	20250113	105700	60803210	5000	5000	5000	5000	110
521	20250113	105600	60253210	5010	5010	5010	5010	0
522	20250113	105500	60253210	5010	5010	5010	5010	0
523	20250113	105400	60253210	5010	5010	5010	5010	10
524	20250113	105300	60203110	5010	5010	5010	5010	0
525	20250113	105200	60203110	5010	5010	5010	5010	60
526	20250113	105100	59902510	5010	5010	5010	5010	0
527	20250113	105000	59902510	5010	5010	5010	5010	0
528	20250113	104900	59902510	5010	5010	5010	5010	1653
529	20250113	104800	51620980	5010	5010	5010	5010	0
530	20250113	104700	51620980	5010	5010	5020	5010	362
531	20250113	104600	49804360	5010	5010	5010	5010	146
532	20250113	104500	49072900	5010	5010	5010	5010	0
533	20250113	104400	49072900	5010	5010	5010	5010	140
534	20250113	104300	48371500	5020	5020	5020	5020	0
535	20250113	104200	48371500	5020	5020	5020	5020	175
536	20250113	104100	47493000	5020	5020	5020	5020	0
537	20250113	104000	47493000	5020	5020	5020	5020	0
538	20250113	103900	47493000	5020	5020	5020	5020	615
539	20250113	103800	44405700	5020	5020	5020	5020	538
540	20250113	103700	41704940	5040	5040	5040	5040	0
541	20250113	103600	41704940	5040	5040	5040	5040	0
542	20250113	103500	41704940	5040	5040	5040	5040	0
543	20250113	103400	41704940	5040	5040	5040	5040	0
544	20250113	103300	41704940	5040	5040	5040	5040	0
545	20250113	103200	41704940	5040	5040	5040	5040	0
546	20250113	103100	41704940	5040	5040	5040	5040	0
547	20250113	103000	41704940	5040	5040	5040	5040	1
548	20250113	102900	41699900	5010	5010	5010	5010	0
549	20250113	102800	41699900	5010	5010	5010	5010	1
550	20250113	102700	41694890	5040	5040	5040	5040	1
551	20250113	102600	41689850	5000	5000	5000	5000	0
552	20250113	102500	41689850	5000	5000	5000	5000	0
553	20250113	102400	41689850	5000	5000	5000	5000	0
554	20250113	102300	41689850	5000	5000	5000	5000	0
555	20250113	102200	41689850	5000	5030	5030	5000	100
556	20250113	102100	41189550	5040	5040	5040	5040	0
557	20250113	102000	41189550	5040	5040	5040	5040	0
558	20250113	101900	41189550	5040	5040	5040	5040	0
559	20250113	101800	41189550	5040	5040	5040	5040	5
560	20250113	101700	41164350	5000	5000	5000	5000	0
561	20250113	101600	41164350	5000	5000	5000	5000	0
562	20250113	101500	41164350	5000	5000	5000	5000	0
563	20250113	101400	41164350	5000	5000	5000	5000	0
564	20250113	101300	41164350	5000	5000	5000	5000	0
565	20250113	101200	41164350	5000	5000	5000	5000	0
566	20250113	101100	41164350	5000	5000	5000	5000	20
567	20250113	101000	41064350	5000	5000	5000	5000	0
568	20250113	100900	41064350	5000	5010	5010	5000	1021
569	20250113	100800	35957200	5020	5020	5020	5020	141
570	20250113	100700	35249380	5030	5030	5030	5030	3
571	20250113	100600	35234290	5040	5040	5040	5040	0
572	20250113	100500	35234290	5040	5040	5040	5040	1
573	20250113	100400	35229250	5010	5010	5010	5010	0
574	20250113	100300	35229250	5010	5010	5010	5010	0
575	20250113	100200	35229250	5010	5010	5010	5010	0
576	20250113	100100	35229250	5010	5010	5010	5010	0
577	20250113	100000	35229250	5010	5010	5010	5010	136
578	20250113	095900	34547890	5010	5010	5010	5010	0
579	20250113	095800	34547890	5010	5010	5010	5010	0
580	20250113	095700	34547890	5010	5020	5020	5010	200
581	20250113	095600	33544630	5020	5020	5020	5020	0
582	20250113	095500	33544630	5020	5020	5020	5020	0
583	20250113	095400	33544630	5020	5020	5020	5020	0
584	20250113	095300	33544630	5020	5020	5020	5020	0
585	20250113	095200	33544630	5020	5020	5020	5020	0
586	20250113	095100	33544630	5020	5020	5020	5020	0
587	20250113	095000	33544630	5020	5040	5040	5020	7
588	20250113	094900	33509370	5040	5030	5040	5030	5
589	20250113	094800	33484190	5030	5030	5030	5030	6
590	20250113	094700	33454010	5030	5030	5030	5030	0
591	20250113	094600	33454010	5030	5030	5030	5030	0
592	20250113	094500	33454010	5030	5030	5030	5030	2
593	20250113	094400	33443950	5040	5040	5040	5040	0
594	20250113	094300	33443950	5040	5040	5040	5040	0
595	20250113	094200	33443950	5040	5040	5040	5040	0
596	20250113	094100	33443950	5040	5040	5040	5040	0
597	20250113	094000	33443950	5040	5040	5040	5040	0
598	20250113	093900	33443950	5040	5040	5040	5040	0
599	20250113	093800	33443950	5040	5040	5040	5040	0
600	20250113	093700	33443950	5040	5040	5040	5040	6
601	20250113	093600	33413710	5050	5050	5050	5050	0
602	20250113	093500	33413710	5050	5050	5050	5050	0
603	20250113	093400	33413710	5050	5050	5050	5050	0
604	20250113	093300	33413710	5050	5050	5050	5050	0
605	20250113	093200	33413710	5050	5050	5050	5050	0
606	20250113	093100	33413710	5050	5050	5050	5050	0
607	20250113	093000	33413710	5050	5050	5050	5050	0
608	20250113	092900	33413710	5050	5050	5050	5050	0
609	20250113	092800	33413710	5050	5050	5050	5050	0
610	20250113	092700	33413710	5050	5050	5050	5050	5
611	20250113	092600	33388460	5030	5030	5030	5030	0
612	20250113	092500	33388460	5030	5030	5030	5030	0
613	20250113	092400	33388460	5030	5030	5030	5030	0
614	20250113	092300	33388460	5030	5030	5030	5030	0
615	20250113	092200	33388460	5030	5030	5030	5030	98
616	20250113	092100	32895520	5060	5060	5060	5060	0
617	20250113	092000	32895520	5060	5060	5060	5060	0
618	20250113	091900	32895520	5060	5060	5060	5060	0
619	20250113	091800	32895520	5060	5010	5060	5010	167
620	20250113	091700	32052600	5060	5060	5060	5060	0
621	20250113	091600	32052600	5060	5060	5060	5060	0
622	20250113	091500	32052600	5060	5060	5060	5060	0
623	20250113	091400	32052600	5060	5060	5060	5060	0
624	20250113	091300	32052600	5060	5020	5060	5020	5
625	20250113	091200	32027460	5010	5010	5010	5010	200
626	20250113	091100	31025460	5020	5020	5020	5020	0
627	20250113	091000	31025460	5020	5020	5020	5020	400
628	20250113	090900	29017460	5010	5010	5010	5010	283
629	20250113	090800	27599630	5010	5020	5020	5010	3
630	20250113	090700	27584580	5050	5050	5050	5050	0
631	20250113	090600	27584580	5050	5050	5050	5050	0
632	20250113	090500	27584580	5050	5020	5050	5010	4347
633	20250113	090400	5638990	5050	5050	5050	5050	0
634	20250113	090300	5638990	5050	5050	5050	5050	0
635	20250113	090200	5638990	5050	5050	5050	5050	0
636	20250113	090100	5638990	5050	5050	5050	5050	10
637	20250113	090000	5588490	5070	5030	5070	5030	1111