KissMeData/091440/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200300	134963630	5050	5050	5050	5050	56
3	20250124	200200	134963630	5050	5050	5050	5050	0
4	20250124	200100	134963630	5050	5050	5050	5050	0
5	20250124	200000	134963630	5050	5050	5050	5050	0
6	20250124	195900	134963630	5050	5050	5050	5050	0
7	20250124	195800	134963630	5050	5050	5050	5050	0
8	20250124	195700	134963630	5050	5050	5050	5050	0
9	20250124	195600	134963630	5050	5050	5050	5050	0
10	20250124	195500	134963630	5050	5050	5050	5050	0
11	20250124	195400	134963630	5050	5050	5050	5050	0
12	20250124	195300	134963630	5050	5050	5050	5050	0
13	20250124	195200	134963630	5050	5050	5050	5050	0
14	20250124	195100	134963630	5050	5050	5050	5050	0
15	20250124	195000	134963630	5050	5050	5050	5050	0
16	20250124	194900	134963630	5050	5050	5050	5050	0
17	20250124	194800	134963630	5050	5050	5050	5050	0
18	20250124	194700	134963630	5050	5050	5050	5050	0
19	20250124	194600	134963630	5050	5050	5050	5050	0
20	20250124	194500	134963630	5050	5050	5050	5050	0
21	20250124	194400	134963630	5050	5050	5050	5050	0
22	20250124	194300	134963630	5050	5050	5050	5050	0
23	20250124	194200	134963630	5050	5050	5050	5050	0
24	20250124	194100	134963630	5050	5050	5050	5050	0
25	20250124	194000	134963630	5050	5050	5050	5050	0
26	20250124	193900	134963630	5050	5050	5050	5050	0
27	20250124	193800	134963630	5050	5050	5050	5050	0
28	20250124	193700	134963630	5050	5050	5050	5050	0
29	20250124	193600	134963630	5050	5050	5050	5050	0
30	20250124	193500	134963630	5050	5050	5050	5050	0
31	20250124	193400	134963630	5050	5050	5050	5050	0
32	20250124	193300	134963630	5050	5050	5050	5050	56
33	20250124	193200	134963630	5050	5050	5050	5050	0
34	20250124	193100	134963630	5050	5050	5050	5050	0
35	20250124	193000	134963630	5050	5050	5050	5050	0
36	20250124	192900	134963630	5050	5050	5050	5050	0
37	20250124	192800	134963630	5050	5050	5050	5050	0
38	20250124	192700	134963630	5050	5050	5050	5050	0
39	20250124	192600	134963630	5050	5050	5050	5050	0
40	20250124	192500	134963630	5050	5050	5050	5050	0
41	20250124	192400	134963630	5050	5050	5050	5050	0
42	20250124	192300	134963630	5050	5050	5050	5050	0
43	20250124	192200	134963630	5050	5050	5050	5050	0
44	20250124	192100	134963630	5050	5050	5050	5050	0
45	20250124	192000	134963630	5050	5050	5050	5050	0
46	20250124	191900	134963630	5050	5050	5050	5050	0
47	20250124	191800	134963630	5050	5050	5050	5050	0
48	20250124	191700	134963630	5050	5050	5050	5050	0
49	20250124	191600	134963630	5050	5050	5050	5050	0
50	20250124	191500	134963630	5050	5050	5050	5050	0
51	20250124	191400	134963630	5050	5050	5050	5050	0
52	20250124	191300	134963630	5050	5050	5050	5050	0
53	20250124	191200	134963630	5050	5050	5050	5050	0
54	20250124	191100	134963630	5050	5050	5050	5050	0
55	20250124	191000	134963630	5050	5050	5050	5050	0
56	20250124	190900	134963630	5050	5050	5050	5050	0
57	20250124	190800	134963630	5050	5050	5050	5050	0
58	20250124	190700	134963630	5050	5050	5050	5050	0
59	20250124	190600	134963630	5050	5050	5050	5050	0
60	20250124	190500	134963630	5050	5050	5050	5050	0
61	20250124	190400	134963630	5050	5050	5050	5050	0
62	20250124	190300	134963630	5050	5050	5050	5050	56
63	20250124	190200	134963630	5050	5050	5050	5050	0
64	20250124	190100	134963630	5050	5050	5050	5050	0
65	20250124	190000	134963630	5050	5050	5050	5050	0
66	20250124	185900	134963630	5050	5050	5050	5050	0
67	20250124	185800	134963630	5050	5050	5050	5050	0
68	20250124	185700	134963630	5050	5050	5050	5050	0
69	20250124	185600	134963630	5050	5050	5050	5050	0
70	20250124	185500	134963630	5050	5050	5050	5050	0
71	20250124	185400	134963630	5050	5050	5050	5050	0
72	20250124	185300	134963630	5050	5050	5050	5050	0
73	20250124	185200	134963630	5050	5050	5050	5050	0
74	20250124	185100	134963630	5050	5050	5050	5050	0
75	20250124	185000	134963630	5050	5050	5050	5050	0
76	20250124	184900	134963630	5050	5050	5050	5050	0
77	20250124	184800	134963630	5050	5050	5050	5050	0
78	20250124	184700	134963630	5050	5050	5050	5050	0
79	20250124	184600	134963630	5050	5050	5050	5050	0
80	20250124	184500	134963630	5050	5050	5050	5050	0
81	20250124	184400	134963630	5050	5050	5050	5050	0
82	20250124	184300	134963630	5050	5050	5050	5050	0
83	20250124	184200	134963630	5050	5050	5050	5050	0
84	20250124	184100	134963630	5050	5050	5050	5050	0
85	20250124	184000	134963630	5050	5050	5050	5050	0
86	20250124	183900	134963630	5050	5050	5050	5050	0
87	20250124	183800	134963630	5050	5050	5050	5050	0
88	20250124	183700	134963630	5050	5050	5050	5050	0
89	20250124	183600	134963630	5050	5050	5050	5050	0
90	20250124	183500	134963630	5050	5050	5050	5050	0
91	20250124	183400	134963630	5050	5050	5050	5050	0
92	20250124	183300	134963630	5050	5050	5050	5050	56
93	20250124	183200	134963630	5050	5050	5050	5050	0
94	20250124	183100	134963630	5050	5050	5050	5050	0
95	20250124	183000	134963630	5050	5050	5050	5050	0
96	20250124	182900	134963630	5050	5050	5050	5050	0
97	20250124	182800	134963630	5050	5050	5050	5050	0
98	20250124	182700	134963630	5050	5050	5050	5050	0
99	20250124	182600	134963630	5050	5050	5050	5050	0
100	20250124	182500	134963630	5050	5050	5050	5050	0
101	20250124	182400	134963630	5050	5050	5050	5050	0
102	20250124	182300	134963630	5050	5050	5050	5050	0
103	20250124	182200	134963630	5050	5050	5050	5050	0
104	20250124	182100	134963630	5050	5050	5050	5050	0
105	20250124	182000	134963630	5050	5050	5050	5050	0
106	20250124	181900	134963630	5050	5050	5050	5050	0
107	20250124	181800	134963630	5050	5050	5050	5050	0
108	20250124	181700	134963630	5050	5050	5050	5050	0
109	20250124	181600	134963630	5050	5050	5050	5050	0
110	20250124	181500	134963630	5050	5050	5050	5050	0
111	20250124	181400	134963630	5050	5050	5050	5050	0
112	20250124	181300	134963630	5050	5050	5050	5050	0
113	20250124	181200	134963630	5050	5050	5050	5050	0
114	20250124	181100	134963630	5050	5050	5050	5050	0
115	20250124	181000	134963630	5050	5050	5050	5050	0
116	20250124	180900	134963630	5050	5050	5050	5050	0
117	20250124	180800	134963630	5050	5050	5050	5050	0
118	20250124	180700	134963630	5050	5050	5050	5050	0
119	20250124	180600	134963630	5050	5050	5050	5050	0
120	20250124	180500	134963630	5050	5050	5050	5050	0
121	20250124	180400	134963630	5050	5050	5050	5050	0
122	20250124	180300	134963630	5050	5050	5050	5050	56
123	20250124	180200	134963630	5050	5050	5050	5050	0
124	20250124	180100	134963630	5050	5050	5050	5050	0
125	20250124	180000	134963630	5050	5050	5050	5050	0
126	20250124	175900	134963630	5050	5050	5050	5050	0
127	20250124	175800	134963630	5050	5050	5050	5050	0
128	20250124	175700	134963630	5050	5050	5050	5050	0
129	20250124	175600	134963630	5050	5050	5050	5050	0
130	20250124	175500	134963630	5050	5050	5050	5050	0
131	20250124	175400	134963630	5050	5050	5050	5050	0
132	20250124	175300	134963630	5050	5050	5050	5050	0
133	20250124	175200	134963630	5050	5050	5050	5050	0
134	20250124	175100	134963630	5050	5050	5050	5050	0
135	20250124	175000	134963630	5050	5050	5050	5050	0
136	20250124	174900	134963630	5050	5050	5050	5050	0
137	20250124	174800	134963630	5050	5050	5050	5050	0
138	20250124	174700	134963630	5050	5050	5050	5050	0
139	20250124	174600	134963630	5050	5050	5050	5050	0
140	20250124	174500	134963630	5050	5050	5050	5050	0
141	20250124	174400	134963630	5050	5050	5050	5050	0
142	20250124	174300	134963630	5050	5050	5050	5050	0
143	20250124	174200	134963630	5050	5050	5050	5050	0
144	20250124	174100	134963630	5050	5050	5050	5050	0
145	20250124	174000	134963630	5050	5050	5050	5050	0
146	20250124	173900	134963630	5050	5050	5050	5050	0
147	20250124	173800	134963630	5050	5050	5050	5050	0
148	20250124	173700	134963630	5050	5050	5050	5050	0
149	20250124	173600	134963630	5050	5050	5050	5050	0
150	20250124	173500	134963630	5050	5050	5050	5050	0
151	20250124	173400	134963630	5050	5050	5050	5050	0
152	20250124	173300	134963630	5050	5050	5050	5050	56
153	20250124	173200	134963630	5050	5050	5050	5050	0
154	20250124	173100	134963630	5050	5050	5050	5050	0
155	20250124	173000	134963630	5050	5050	5050	5050	0
156	20250124	172900	134963630	5050	5050	5050	5050	0
157	20250124	172800	134963630	5050	5050	5050	5050	0
158	20250124	172700	134963630	5050	5050	5050	5050	0
159	20250124	172600	134963630	5050	5050	5050	5050	0
160	20250124	172500	134963630	5050	5050	5050	5050	0
161	20250124	172400	134963630	5050	5050	5050	5050	0
162	20250124	172300	134963630	5050	5050	5050	5050	0
163	20250124	172200	134963630	5050	5050	5050	5050	0
164	20250124	172100	134963630	5050	5050	5050	5050	0
165	20250124	172000	134963630	5050	5050	5050	5050	0
166	20250124	171900	134963630	5050	5050	5050	5050	0
167	20250124	171800	134963630	5050	5050	5050	5050	0
168	20250124	171700	134963630	5050	5050	5050	5050	0
169	20250124	171600	134963630	5050	5050	5050	5050	0
170	20250124	171500	134963630	5050	5050	5050	5050	0
171	20250124	171400	134963630	5050	5050	5050	5050	0
172	20250124	171300	134963630	5050	5050	5050	5050	0
173	20250124	171200	134963630	5050	5050	5050	5050	0
174	20250124	171100	134963630	5050	5050	5050	5050	0
175	20250124	171000	134963630	5050	5050	5050	5050	0
176	20250124	170900	134963630	5050	5050	5050	5050	0
177	20250124	170800	134963630	5050	5050	5050	5050	0
178	20250124	170700	134963630	5050	5050	5050	5050	0
179	20250124	170600	134963630	5050	5050	5050	5050	0
180	20250124	170500	134963630	5050	5050	5050	5050	0
181	20250124	170400	134963630	5050	5050	5050	5050	0
182	20250124	170300	134963630	5050	5050	5050	5050	56
183	20250124	170200	134963630	5050	5050	5050	5050	0
184	20250124	170100	134963630	5050	5050	5050	5050	0
185	20250124	170000	134963630	5050	5050	5050	5050	0
186	20250124	165900	134963630	5050	5050	5050	5050	0
187	20250124	165800	134963630	5050	5050	5050	5050	0
188	20250124	165700	134963630	5050	5050	5050	5050	0
189	20250124	165600	134963630	5050	5050	5050	5050	0
190	20250124	165500	134963630	5050	5050	5050	5050	0
191	20250124	165400	134963630	5050	5050	5050	5050	0
192	20250124	165300	134963630	5050	5050	5050	5050	0
193	20250124	165200	134963630	5050	5050	5050	5050	0
194	20250124	165100	134963630	5050	5050	5050	5050	0
195	20250124	165000	134963630	5050	5050	5050	5050	0
196	20250124	164900	134963630	5050	5050	5050	5050	0
197	20250124	164800	134963630	5050	5050	5050	5050	0
198	20250124	164700	134963630	5050	5050	5050	5050	0
199	20250124	164600	134963630	5050	5050	5050	5050	0
200	20250124	164500	134963630	5050	5050	5050	5050	0
201	20250124	164400	134963630	5050	5050	5050	5050	0
202	20250124	164300	134963630	5050	5050	5050	5050	0
203	20250124	164200	134963630	5050	5050	5050	5050	0
204	20250124	164100	134963630	5050	5050	5050	5050	0
205	20250124	164000	134963630	5050	5050	5050	5050	0
206	20250124	163900	134963630	5050	5050	5050	5050	0
207	20250124	163800	134963630	5050	5050	5050	5050	0
208	20250124	163700	134963630	5050	5050	5050	5050	0
209	20250124	163600	134963630	5050	5050	5050	5050	0
210	20250124	163500	134963630	5050	5050	5050	5050	0
211	20250124	163400	134963630	5050	5050	5050	5050	0
212	20250124	163300	134963630	5050	5050	5050	5050	56
213	20250124	163200	134963630	5050	5050	5050	5050	0
214	20250124	163100	134963630	5050	5050	5050	5050	0
215	20250124	163000	134963630	5050	5050	5050	5050	0
216	20250124	162900	134963630	5050	5050	5050	5050	0
217	20250124	162800	134963630	5050	5050	5050	5050	0
218	20250124	162700	134963630	5050	5050	5050	5050	0
219	20250124	162600	134963630	5050	5050	5050	5050	0
220	20250124	162500	134963630	5050	5050	5050	5050	0
221	20250124	162400	134963630	5050	5050	5050	5050	0
222	20250124	162300	134963630	5050	5050	5050	5050	0
223	20250124	162200	134963630	5050	5050	5050	5050	0
224	20250124	162100	134963630	5050	5050	5050	5050	0
225	20250124	162000	134963630	5050	5050	5050	5050	0
226	20250124	161900	134963630	5050	5050	5050	5050	0
227	20250124	161800	134963630	5050	5050	5050	5050	0
228	20250124	161700	134963630	5050	5050	5050	5050	0
229	20250124	161600	134963630	5050	5050	5050	5050	0
230	20250124	161500	134963630	5050	5050	5050	5050	0
231	20250124	161400	134963630	5050	5050	5050	5050	0
232	20250124	161300	134963630	5050	5050	5050	5050	0
233	20250124	161200	134963630	5050	5050	5050	5050	0
234	20250124	161100	134963630	5050	5050	5050	5050	0
235	20250124	161000	134963630	5050	5050	5050	5050	0
236	20250124	160900	134963630	5050	5050	5050	5050	0
237	20250124	160800	134963630	5050	5050	5050	5050	0
238	20250124	160700	134963630	5050	5050	5050	5050	0
239	20250124	160600	134963630	5050	5050	5050	5050	0
240	20250124	160500	134963630	5050	5050	5050	5050	0
241	20250124	160400	134963630	5050	5050	5050	5050	0
242	20250124	160300	134963630	5050	5050	5050	5050	56
243	20250124	160200	134963630	5050	5050	5050	5050	0
244	20250124	160100	134963630	5050	5050	5050	5050	0
245	20250124	160000	134963630	5050	5050	5050	5050	0
246	20250124	155900	134963630	5050	5050	5050	5050	0
247	20250124	155800	134963630	5050	5050	5050	5050	0
248	20250124	155700	134963630	5050	5050	5050	5050	0
249	20250124	155600	134963630	5050	5050	5050	5050	0
250	20250124	155500	134963630	5050	5050	5050	5050	0
251	20250124	155400	134963630	5050	5050	5050	5050	0
252	20250124	155300	134963630	5050	5050	5050	5050	0
253	20250124	155200	134963630	5050	5050	5050	5050	0
254	20250124	155100	134963630	5050	5050	5050	5050	0
255	20250124	155000	134963630	5050	5050	5050	5050	0
256	20250124	154900	134963630	5050	5050	5050	5050	0
257	20250124	154800	134963630	5050	5050	5050	5050	0
258	20250124	154700	134963630	5050	5050	5050	5050	0
259	20250124	154600	134963630	5050	5050	5050	5050	0
260	20250124	154500	134963630	5050	5050	5050	5050	0
261	20250124	154400	134963630	5050	5050	5050	5050	0
262	20250124	154300	134963630	5050	5050	5050	5050	0
263	20250124	154200	134963630	5050	5050	5050	5050	0
264	20250124	154100	134963630	5050	5050	5050	5050	0
265	20250124	154000	134963630	5050	5050	5050	5050	0
266	20250124	153900	134963630	5050	5050	5050	5050	0
267	20250124	153800	134963630	5050	5050	5050	5050	0
268	20250124	153700	134963630	5050	5050	5050	5050	0
269	20250124	153600	134963630	5050	5050	5050	5050	0
270	20250124	153500	134963630	5050	5050	5050	5050	0
271	20250124	153400	134963630	5050	5050	5050	5050	0
272	20250124	153300	134963630	5050	5050	5050	5050	56
273	20250124	153200	134963630	5050	5050	5050	5050	0
274	20250124	153100	134963630	5050	5050	5050	5050	0
275	20250124	153000	134963630	5050	5050	5050	5050	56
276	20250124	152900	134680830	5030	5030	5030	5030	0
277	20250124	152800	134680830	5030	5030	5030	5030	0
278	20250124	152700	134680830	5030	5030	5030	5030	0
279	20250124	152600	134680830	5030	5030	5030	5030	0
280	20250124	152500	134680830	5030	5030	5030	5030	0
281	20250124	152400	134680830	5030	5030	5030	5030	0
282	20250124	152300	134680830	5030	5030	5030	5030	0
283	20250124	152200	134680830	5030	5030	5030	5030	0
284	20250124	152100	134680830	5030	5030	5030	5030	0
285	20250124	152000	134680830	5030	5030	5030	5030	0
286	20250124	151900	134680830	5030	5030	5030	5030	0
287	20250124	151800	134680830	5030	5030	5030	5030	100
288	20250124	151700	134177830	5030	5030	5030	5030	0
289	20250124	151600	134177830	5030	5030	5030	5030	0
290	20250124	151500	134177830	5030	5030	5030	5030	66
291	20250124	151400	133845850	5040	5050	5050	5040	2
292	20250124	151300	133835760	5030	5030	5030	5030	1
293	20250124	151200	133830730	5030	5030	5030	5030	107
294	20250124	151100	133292520	5030	5020	5030	5020	201
295	20250124	151000	132283490	5010	5010	5010	5010	0
296	20250124	150900	132283490	5010	5010	5010	5010	151
297	20250124	150800	131526980	5010	5010	5010	5010	19
298	20250124	150700	131431790	5010	5000	5010	5000	1014
299	20250124	150600	126361320	5000	5000	5000	5000	0
300	20250124	150500	126361320	5000	4995	5000	4995	11
301	20250124	150400	126306370	4995	4990	4995	4980	503
302	20250124	150300	123801265	4995	4995	4995	4995	10
303	20250124	150200	123751315	4995	4995	4995	4995	3
304	20250124	150100	123736330	5000	5000	5000	5000	1
305	20250124	150000	123731330	5000	5000	5000	5000	0
306	20250124	145900	123731330	5000	5000	5000	5000	0
307	20250124	145800	123731330	5000	5000	5000	5000	0
308	20250124	145700	123731330	5000	5000	5000	5000	157
309	20250124	145600	122946330	5000	5000	5000	5000	0
310	20250124	145500	122946330	5000	5000	5000	5000	0
311	20250124	145400	122946330	5000	5000	5000	5000	0
312	20250124	145300	122946330	5000	5000	5000	5000	0
313	20250124	145200	122946330	5000	5000	5000	5000	0
314	20250124	145100	122946330	5000	5000	5000	5000	0
315	20250124	145000	122946330	5000	5000	5000	5000	0
316	20250124	144900	122946330	5000	5000	5000	5000	0
317	20250124	144800	122946330	5000	5000	5000	5000	0
318	20250124	144700	122946330	5000	5000	5000	5000	0
319	20250124	144600	122946330	5000	5000	5000	5000	0
320	20250124	144500	122946330	5000	5000	5000	5000	0
321	20250124	144400	122946330	5000	5000	5000	5000	1
322	20250124	144300	122941330	5000	5000	5000	5000	0
323	20250124	144200	122941330	5000	5000	5000	5000	0
324	20250124	144100	122941330	5000	5000	5000	5000	0
325	20250124	144000	122941330	5000	5000	5000	5000	0
326	20250124	143900	122941330	5000	5000	5000	5000	0
327	20250124	143800	122941330	5000	5000	5000	5000	0
328	20250124	143700	122941330	5000	5000	5000	5000	0
329	20250124	143600	122941330	5000	4975	5000	4965	757
330	20250124	143500	119175720	4980	4980	4980	4980	1
331	20250124	143400	119170740	4980	4980	4980	4980	0
332	20250124	143300	119170740	4980	4980	4980	4980	0
333	20250124	143200	119170740	4980	4980	4980	4980	0
334	20250124	143100	119170740	4980	4980	4980	4980	0
335	20250124	143000	119170740	4980	4980	4980	4980	0
336	20250124	142900	119170740	4980	4980	4980	4980	0
337	20250124	142800	119170740	4980	4980	4980	4980	0
338	20250124	142700	119170740	4980	4980	4980	4980	0
339	20250124	142600	119170740	4980	4980	4980	4980	0
340	20250124	142500	119170740	4980	4980	4980	4980	2
341	20250124	142400	119160780	4965	4965	4965	4965	10
342	20250124	142300	119111130	4980	4970	4980	4970	49
343	20250124	142200	118867415	4970	4970	4970	4970	101
344	20250124	142100	118365445	4970	4970	4970	4970	0
345	20250124	142000	118365445	4970	4970	4970	4970	0
346	20250124	141900	118365445	4970	4970	4970	4970	0
347	20250124	141800	118365445	4970	4970	4970	4970	0
348	20250124	141700	118365445	4970	4970	4970	4970	0
349	20250124	141600	118365445	4970	4970	4970	4970	0
350	20250124	141500	118365445	4970	4970	4970	4970	0
351	20250124	141400	118365445	4970	4970	4970	4970	12
352	20250124	141300	118305805	4980	4980	4980	4980	0
353	20250124	141200	118305805	4980	4980	4980	4980	0
354	20250124	141100	118305805	4980	4975	4980	4975	2
355	20250124	141000	118295850	4975	4975	4975	4975	0
356	20250124	140900	118295850	4975	4975	4975	4975	1000
357	20250124	140800	113320850	4975	4975	4975	4975	0
358	20250124	140700	113320850	4975	4975	4975	4975	0
359	20250124	140600	113320850	4975	4975	4975	4975	1
360	20250124	140500	113315875	4970	4970	4970	4970	403
361	20250124	140400	111312965	4970	4970	4970	4970	0
362	20250124	140300	111312965	4970	4970	4970	4970	0
363	20250124	140200	111312965	4970	4970	4970	4970	16
364	20250124	140100	111233445	4980	4980	4980	4980	0
365	20250124	140000	111233445	4980	4980	4980	4980	0
366	20250124	135900	111233445	4980	4980	4980	4980	1
367	20250124	135800	111228465	4995	4995	4995	4995	1
368	20250124	135700	111223470	4980	4975	4980	4975	49
369	20250124	135600	110979690	4970	4975	4975	4970	13
370	20250124	135500	110915070	4980	4980	4980	4980	0
371	20250124	135400	110915070	4980	4980	4980	4980	100
372	20250124	135300	110417070	4980	4980	4980	4980	0
373	20250124	135200	110417070	4980	4980	4980	4980	0
374	20250124	135100	110417070	4980	4980	4980	4980	0
375	20250124	135000	110417070	4980	4980	4980	4980	0
376	20250124	134900	110417070	4980	4980	4980	4980	10
377	20250124	134800	110367270	4980	4980	4980	4980	0
378	20250124	134700	110367270	4980	4980	4980	4980	0
379	20250124	134600	110367270	4980	4980	4980	4980	0
380	20250124	134500	110367270	4980	4980	4980	4980	0
381	20250124	134400	110367270	4980	4980	4980	4980	0
382	20250124	134300	110367270	4980	4980	4980	4975	5
383	20250124	134200	110342380	4980	4985	4985	4980	2
384	20250124	134100	110332415	4995	4990	4995	4990	2
385	20250124	134000	110322430	4990	4960	4990	4960	2
386	20250124	133900	110312480	5000	5000	5000	5000	0
387	20250124	133800	110312480	5000	5000	5000	5000	0
388	20250124	133700	110312480	5000	5000	5000	5000	0
389	20250124	133600	110312480	5000	5000	5000	5000	0
390	20250124	133500	110312480	5000	5000	5000	5000	0
391	20250124	133400	110312480	5000	5000	5000	5000	0
392	20250124	133300	110312480	5000	5000	5000	5000	0
393	20250124	133200	110312480	5000	5000	5000	5000	0
394	20250124	133100	110312480	5000	5000	5000	5000	10
395	20250124	133000	110262480	5000	4960	5000	4960	108
396	20250124	132900	109726220	4960	4960	4960	4960	0
397	20250124	132800	109726220	4960	4960	4960	4960	0
398	20250124	132700	109726220	4960	4960	4960	4960	0
399	20250124	132600	109726220	4960	4950	4960	4950	80
400	20250124	132500	109329785	4955	4955	4955	4955	6
401	20250124	132400	109300055	4930	4930	4930	4930	238
402	20250124	132300	108126715	4960	4950	4960	4930	1551
403	20250124	132200	100468360	4950	4950	4950	4950	900
404	20250124	132100	96013360	4950	4975	4975	4950	1600
405	20250124	132000	88083825	4985	4985	4985	4985	0
406	20250124	131900	88083825	4985	4985	4985	4985	0
407	20250124	131800	88083825	4985	4985	4985	4985	0
408	20250124	131700	88083825	4985	4990	4990	4985	306
409	20250124	131600	86558190	4990	4990	4990	4990	0
410	20250124	131500	86558190	4990	4990	4990	4990	0
411	20250124	131400	86558190	4990	4990	4990	4990	20
412	20250124	131300	86458390	4990	4995	4995	4990	118
413	20250124	131200	85869560	4995	4995	4995	4995	0
414	20250124	131100	85869560	4995	4995	4995	4995	0
415	20250124	131000	85869560	4995	4995	4995	4995	0
416	20250124	130900	85869560	4995	4995	4995	4995	0
417	20250124	130800	85869560	4995	4995	4995	4995	0
418	20250124	130700	85869560	4995	4995	4995	4995	2
419	20250124	130600	85859570	5000	5000	5000	5000	0
420	20250124	130500	85859570	5000	5000	5000	5000	0
421	20250124	130400	85859570	5000	5000	5000	5000	0
422	20250124	130300	85859570	5000	5000	5000	5000	92
423	20250124	130200	85399570	5000	5000	5000	5000	0
424	20250124	130100	85399570	5000	5000	5000	5000	0
425	20250124	130000	85399570	5000	5000	5000	5000	0
426	20250124	125900	85399570	5000	5000	5000	5000	1
427	20250124	125800	85394570	4990	4990	4990	4990	30
428	20250124	125700	85244870	4990	4990	4990	4990	0
429	20250124	125600	85244870	4990	4990	4990	4990	0
430	20250124	125500	85244870	4990	4990	4990	4990	294
431	20250124	125400	83777810	5000	5000	5000	5000	0
432	20250124	125300	83777810	5000	5000	5000	5000	0
433	20250124	125200	83777810	5000	5000	5000	5000	1
434	20250124	125100	83772810	4995	4995	4995	4995	1
435	20250124	125000	83767815	4985	4985	4985	4985	0
436	20250124	124900	83767815	4985	4985	4985	4985	0
437	20250124	124800	83767815	4985	4985	4985	4985	0
438	20250124	124700	83767815	4985	4985	4985	4985	0
439	20250124	124600	83767815	4985	4985	4985	4985	0
440	20250124	124500	83767815	4985	4985	4985	4985	0
441	20250124	124400	83767815	4985	4985	4985	4985	1
442	20250124	124300	83762830	5000	5000	5000	5000	0
443	20250124	124200	83762830	5000	5000	5000	5000	0
444	20250124	124100	83762830	5000	5000	5000	5000	1
445	20250124	124000	83757830	4990	4990	4990	4990	0
446	20250124	123900	83757830	4990	4990	4990	4990	88
447	20250124	123800	83318710	5000	5000	5000	5000	0
448	20250124	123700	83318710	5000	4955	5000	4955	726
449	20250124	123600	79721335	4960	4975	4975	4960	410
450	20250124	123500	77683345	4980	4980	4980	4980	105
451	20250124	123400	77160445	4985	4985	4985	4985	488
452	20250124	123300	74727765	4985	4985	4985	4985	0
453	20250124	123200	74727765	4985	4985	4985	4985	0
454	20250124	123100	74727765	4985	4985	4985	4985	1
455	20250124	123000	74722780	4990	4990	4990	4990	0
456	20250124	122900	74722780	4990	4990	4990	4990	204
457	20250124	122800	73704820	5010	5010	5010	5010	0
458	20250124	122700	73704820	5010	5010	5010	5010	0
459	20250124	122600	73704820	5010	5010	5010	5010	3
460	20250124	122500	73689790	5000	5000	5000	5000	0
461	20250124	122400	73689790	5000	5000	5000	5000	0
462	20250124	122300	73689790	5000	5000	5000	5000	142
463	20250124	122200	72979790	4995	4995	4995	4995	0
464	20250124	122100	72979790	4995	4995	4995	4995	0
465	20250124	122000	72979790	4995	4995	4995	4995	0
466	20250124	121900	72979790	4995	4995	4995	4995	1
467	20250124	121800	72974795	5000	5000	5000	5000	2
468	20250124	121700	72964795	4995	4995	5000	4995	106
469	20250124	121600	72434815	4995	5000	5000	4995	108
470	20250124	121500	71895320	5000	5000	5000	5000	0
471	20250124	121400	71895320	5000	5000	5000	5000	0
472	20250124	121300	71895320	5000	5000	5000	5000	40
473	20250124	121200	71695320	5000	5000	5000	5000	0
474	20250124	121100	71695320	5000	5000	5000	5000	0
475	20250124	121000	71695320	5000	5000	5000	5000	0
476	20250124	120900	71695320	5000	5000	5000	5000	0
477	20250124	120800	71695320	5000	5000	5000	5000	0
478	20250124	120700	71695320	5000	4990	5000	4990	2
479	20250124	120600	71685330	5000	5000	5000	5000	0
480	20250124	120500	71685330	5000	4985	5000	4985	74
481	20250124	120400	71316410	4985	4985	4985	4985	0
482	20250124	120300	71316410	4985	4985	4985	4985	0
483	20250124	120200	71316410	4985	4985	4985	4985	100
484	20250124	120100	70817910	4985	4985	4985	4985	0
485	20250124	120000	70817910	4985	4985	4985	4985	0
486	20250124	115900	70817910	4985	4985	4985	4985	0
487	20250124	115800	70817910	4985	4985	4985	4985	0
488	20250124	115700	70817910	4985	4985	4985	4985	0
489	20250124	115600	70817910	4985	4980	4985	4980	6
490	20250124	115500	70788025	4980	4980	4980	4980	0
491	20250124	115400	70788025	4980	4980	4980	4980	0
492	20250124	115300	70788025	4980	4980	4980	4980	1
493	20250124	115200	70783045	4985	4985	4985	4985	0
494	20250124	115100	70783045	4985	4985	4985	4985	0
495	20250124	115000	70783045	4985	4985	4985	4985	1
496	20250124	114900	70778060	4980	4975	4980	4975	18
497	20250124	114800	70688435	4975	4975	4975	4975	1
498	20250124	114700	70683460	4970	4970	4970	4970	2
499	20250124	114600	70673520	4975	4975	4975	4975	201
500	20250124	114500	69673545	4980	4980	4980	4980	0
501	20250124	114400	69673545	4980	4980	4980	4980	0
502	20250124	114300	69673545	4980	4980	4980	4980	0
503	20250124	114200	69673545	4980	4980	4980	4980	0
504	20250124	114100	69673545	4980	4980	4980	4980	1
505	20250124	114000	69668565	4945	4945	4945	4945	0
506	20250124	113900	69668565	4945	4945	4945	4945	0
507	20250124	113800	69668565	4945	4955	4955	4945	301
508	20250124	113700	68178635	4980	4980	4980	4980	0
509	20250124	113600	68178635	4980	4980	4980	4980	0
510	20250124	113500	68178635	4980	4980	4980	4980	0
511	20250124	113400	68178635	4980	4975	4980	4975	58
512	20250124	113300	67890080	4975	4975	4975	4975	0
513	20250124	113200	67890080	4975	4975	4975	4975	0
514	20250124	113100	67890080	4975	4975	4975	4975	0
515	20250124	113000	67890080	4975	4975	4975	4975	0
516	20250124	112900	67890080	4975	4960	4975	4950	58
517	20250124	112800	67602885	4965	4970	4970	4965	6
518	20250124	112700	67573075	4975	4975	4975	4975	1
519	20250124	112600	67568100	4965	4965	4965	4965	0
520	20250124	112500	67568100	4965	4965	4965	4965	0
521	20250124	112400	67568100	4965	4970	4970	4965	2
522	20250124	112300	67558165	4975	4980	4980	4975	5
523	20250124	112200	67533270	4950	4950	4950	4950	104
524	20250124	112100	67018470	4950	4950	4950	4945	189
525	20250124	112000	66083470	4955	4960	4960	4955	3
526	20250124	111900	66068600	4960	4965	4970	4960	263
527	20250124	111800	64764050	4960	4960	4960	4960	1
528	20250124	111700	64759090	4975	4960	4975	4960	218
529	20250124	111600	63677555	4980	4980	4980	4980	0
530	20250124	111500	63677555	4980	4980	4980	4980	1
531	20250124	111400	63672575	4970	4970	4970	4970	0
532	20250124	111300	63672575	4970	4970	4970	4970	0
533	20250124	111200	63672575	4970	4970	4970	4970	100
534	20250124	111100	63175575	4970	4970	4970	4965	3
535	20250124	111000	63160670	4975	4975	4975	4975	1
536	20250124	110900	63155695	4940	4940	4940	4940	70
537	20250124	110800	62809895	4940	4940	4940	4940	0
538	20250124	110700	62809895	4940	4970	4970	4940	100
539	20250124	110600	62315575	4980	4980	4980	4980	0
540	20250124	110500	62315575	4980	4975	4980	4975	39
541	20250124	110400	62121360	4940	4940	4940	4940	0
542	20250124	110300	62121360	4940	4940	4940	4940	0
543	20250124	110200	62121360	4940	4945	4945	4940	122
544	20250124	110100	61518455	4980	4980	4980	4980	1
545	20250124	110000	61513475	4980	4985	4985	4980	58
546	20250124	105900	61224350	4985	4985	4985	4985	11
547	20250124	105800	61169515	4985	4985	4985	4985	0
548	20250124	105700	61169515	4985	4985	4985	4985	0
549	20250124	105600	61169515	4985	4985	4985	4985	0
550	20250124	105500	61169515	4985	4935	4985	4930	215
551	20250124	105400	60109460	4935	4935	4935	4935	0
552	20250124	105300	60109460	4935	4935	4935	4935	322
553	20250124	105200	58520390	4930	4945	4945	4930	699
554	20250124	105100	55067460	4950	4950	4950	4950	0
555	20250124	105000	55067460	4950	4960	4960	4950	738
556	20250124	104900	51413160	5000	5000	5000	5000	0
557	20250124	104800	51413160	5000	5000	5000	5000	0
558	20250124	104700	51413160	5000	5000	5000	5000	0
559	20250124	104600	51413160	5000	5000	5000	5000	0
560	20250124	104500	51413160	5000	5000	5000	5000	0
561	20250124	104400	51413160	5000	5000	5000	5000	0
562	20250124	104300	51413160	5000	5000	5000	5000	0
563	20250124	104200	51413160	5000	5000	5000	5000	29
564	20250124	104100	51268160	5000	4945	5000	4945	144
565	20250124	104000	50556025	5000	5000	5000	5000	1
566	20250124	103900	50551025	4945	4955	4955	4945	112
567	20250124	103800	49996645	4945	4970	4970	4945	500
568	20250124	103700	47519815	4970	4975	4975	4970	529
569	20250124	103600	44888185	5010	5010	5010	5010	0
570	20250124	103500	44888185	5010	5010	5010	5010	0
571	20250124	103400	44888185	5010	5010	5010	5010	0
572	20250124	103300	44888185	5010	5010	5010	5010	0
573	20250124	103200	44888185	5010	5010	5010	5010	0
574	20250124	103100	44888185	5010	5010	5010	5010	20
575	20250124	103000	44787985	5010	5010	5010	5010	0
576	20250124	102900	44787985	5010	5010	5010	5010	30
577	20250124	102800	44637685	5010	5010	5010	5010	0
578	20250124	102700	44637685	5010	5010	5010	5010	1
579	20250124	102600	44632675	4960	4960	4960	4960	0
580	20250124	102500	44632675	4960	4960	4960	4960	87
581	20250124	102400	44201155	5010	5020	5020	4960	132
582	20250124	102300	43546275	4965	4965	4965	4965	335
583	20250124	102200	41883000	4965	4965	4965	4965	10
584	20250124	102100	41833350	5030	5030	5030	5030	0
585	20250124	102000	41833350	5030	5030	5030	5030	0
586	20250124	101900	41833350	5030	5030	5030	5030	13
587	20250124	101800	41767960	5030	5010	5030	5010	2
588	20250124	101700	41757920	5010	5010	5010	5010	0
589	20250124	101600	41757920	5010	5010	5010	5010	0
590	20250124	101500	41757920	5010	5010	5010	5010	10
591	20250124	101400	41707820	5010	5010	5010	5010	0
592	20250124	101300	41707820	5010	5010	5010	5010	0
593	20250124	101200	41707820	5010	5010	5010	5010	0
594	20250124	101100	41707820	5010	5010	5010	5010	2
595	20250124	101000	41697800	5000	5000	5000	5000	0
596	20250124	100900	41697800	5000	5000	5000	5000	0
597	20250124	100800	41697800	5000	5000	5000	5000	0
598	20250124	100700	41697800	5000	5000	5000	5000	1019
599	20250124	100600	36602800	5000	5000	5000	5000	250
600	20250124	100500	35352800	5000	5000	5000	5000	120
601	20250124	100400	34752800	5000	5000	5000	5000	0
602	20250124	100300	34752800	5000	5000	5000	5000	0
603	20250124	100200	34752800	5000	5000	5000	5000	0
604	20250124	100100	34752800	5000	4995	5000	4995	528
605	20250124	100000	32112935	4995	4995	4995	4995	3
606	20250124	095900	32097950	4960	4960	4960	4960	365
607	20250124	095800	30287550	4960	4960	4960	4960	836
608	20250124	095700	26140990	4975	4975	4975	4975	0
609	20250124	095600	26140990	4975	4975	4975	4975	0
610	20250124	095500	26140990	4975	4975	4975	4975	1
611	20250124	095400	26136015	4960	4960	4960	4960	0
612	20250124	095300	26136015	4960	4965	4965	4960	400
613	20250124	095200	24151555	4960	4960	4960	4960	0
614	20250124	095100	24151555	4960	4980	4980	4960	26
615	20250124	095000	24022355	5010	5010	5010	5010	0
616	20250124	094900	24022355	5010	5010	5010	5010	0
617	20250124	094800	24022355	5010	5010	5010	5010	0
618	20250124	094700	24022355	5010	5010	5010	5010	0
619	20250124	094600	24022355	5010	5010	5010	5010	1
620	20250124	094500	24017345	5010	5010	5010	5010	2
621	20250124	094400	24007325	5020	5020	5020	5020	0
622	20250124	094300	24007325	5020	5020	5020	5020	2
623	20250124	094200	23997285	5020	5020	5020	5020	0
624	20250124	094100	23997285	5020	5020	5020	5020	0
625	20250124	094000	23997285	5020	5020	5020	5020	0
626	20250124	093900	23997285	5020	5010	5020	5010	16
627	20250124	093800	23917115	5010	5010	5010	5010	0
628	20250124	093700	23917115	5010	5010	5010	5010	0
629	20250124	093600	23917115	5010	5010	5010	5010	0
630	20250124	093500	23917115	5010	5010	5010	5010	0
631	20250124	093400	23917115	5010	5010	5010	5010	0
632	20250124	093300	23917115	5010	5010	5010	5010	0
633	20250124	093200	23917115	5010	5010	5010	5010	0
634	20250124	093100	23917115	5010	5020	5020	4960	625
635	20250124	093000	20816895	4960	4960	4960	4960	0
636	20250124	092900	20816895	4960	4960	4960	4960	0
637	20250124	092800	20816895	4960	4960	4960	4960	0
638	20250124	092700	20816895	4960	4960	4960	4960	4
639	20250124	092600	20797055	5020	5020	5020	5020	0
640	20250124	092500	20797055	5020	5020	5020	5020	1
641	20250124	092400	20792035	4960	4970	4970	4960	319
642	20250124	092300	19208425	5030	5030	5030	5030	0
643	20250124	092200	19208425	5030	5030	5030	5030	0
644	20250124	092100	19208425	5030	5030	5030	5030	0
645	20250124	092000	19208425	5030	5030	5030	5030	0
646	20250124	091900	19208425	5030	5030	5030	5030	0
647	20250124	091800	19208425	5030	5030	5030	5030	0
648	20250124	091700	19208425	5030	5030	5030	5030	0
649	20250124	091600	19208425	5030	5030	5030	5030	0
650	20250124	091500	19208425	5030	5030	5030	5030	0
651	20250124	091400	19208425	5030	5030	5030	5030	0
652	20250124	091300	19208425	5030	5030	5030	5030	1
653	20250124	091200	19203395	4970	4970	4970	4970	407
654	20250124	091100	17180605	4970	4970	4970	4970	478
655	20250124	091000	14804945	5000	5000	5000	5000	118
656	20250124	090900	14214945	5040	5000	5040	5000	884
657	20250124	090800	9794865	5050	5050	5050	5050	0
658	20250124	090700	9794865	5050	5030	5050	5030	637
659	20250124	090600	6581715	5050	5050	5050	5050	0
660	20250124	090500	6581715	5050	5050	5050	5050	0
661	20250124	090400	6581715	5050	5050	5050	5050	0
662	20250124	090300	6581715	5050	4965	5050	4960	201
663	20250124	090200	5584110	5060	5020	5060	4995	793
664	20250124	090100	1606560	5050	5050	5050	5050	1
665	20250124	090000	1601510	5020	5070	5070	5020	318