KissMeData/054210/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193700	155491590	4990	4990	4990	4990	243
3	20250117	193600	155491590	4990	4990	4990	4990	0
4	20250117	193500	155491590	4990	4990	4990	4990	0
5	20250117	193400	155491590	4990	4990	4990	4990	0
6	20250117	193300	155491590	4990	4990	4990	4990	0
7	20250117	193200	155491590	4990	4990	4990	4990	0
8	20250117	193100	155491590	4990	4990	4990	4990	0
9	20250117	193000	155491590	4990	4990	4990	4990	0
10	20250117	192900	155491590	4990	4990	4990	4990	0
11	20250117	192800	155491590	4990	4990	4990	4990	0
12	20250117	192700	155491590	4990	4990	4990	4990	0
13	20250117	192600	155491590	4990	4990	4990	4990	0
14	20250117	192500	155491590	4990	4990	4990	4990	0
15	20250117	192400	155491590	4990	4990	4990	4990	0
16	20250117	192300	155491590	4990	4990	4990	4990	0
17	20250117	192200	155491590	4990	4990	4990	4990	0
18	20250117	192100	155491590	4990	4990	4990	4990	0
19	20250117	192000	155491590	4990	4990	4990	4990	0
20	20250117	191900	155491590	4990	4990	4990	4990	0
21	20250117	191800	155491590	4990	4990	4990	4990	0
22	20250117	191700	155491590	4990	4990	4990	4990	0
23	20250117	191600	155491590	4990	4990	4990	4990	0
24	20250117	191500	155491590	4990	4990	4990	4990	0
25	20250117	191400	155491590	4990	4990	4990	4990	0
26	20250117	191300	155491590	4990	4990	4990	4990	0
27	20250117	191200	155491590	4990	4990	4990	4990	0
28	20250117	191100	155491590	4990	4990	4990	4990	0
29	20250117	191000	155491590	4990	4990	4990	4990	0
30	20250117	190900	155491590	4990	4990	4990	4990	0
31	20250117	190800	155491590	4990	4990	4990	4990	0
32	20250117	190700	155491590	4990	4990	4990	4990	243
33	20250117	190600	155491590	4990	4990	4990	4990	0
34	20250117	190500	155491590	4990	4990	4990	4990	0
35	20250117	190400	155491590	4990	4990	4990	4990	0
36	20250117	190300	155491590	4990	4990	4990	4990	0
37	20250117	190200	155491590	4990	4990	4990	4990	0
38	20250117	190100	155491590	4990	4990	4990	4990	0
39	20250117	190000	155491590	4990	4990	4990	4990	0
40	20250117	185900	155491590	4990	4990	4990	4990	0
41	20250117	185800	155491590	4990	4990	4990	4990	0
42	20250117	185700	155491590	4990	4990	4990	4990	0
43	20250117	185600	155491590	4990	4990	4990	4990	0
44	20250117	185500	155491590	4990	4990	4990	4990	0
45	20250117	185400	155491590	4990	4990	4990	4990	0
46	20250117	185300	155491590	4990	4990	4990	4990	0
47	20250117	185200	155491590	4990	4990	4990	4990	0
48	20250117	185100	155491590	4990	4990	4990	4990	0
49	20250117	185000	155491590	4990	4990	4990	4990	0
50	20250117	184900	155491590	4990	4990	4990	4990	0
51	20250117	184800	155491590	4990	4990	4990	4990	0
52	20250117	184700	155491590	4990	4990	4990	4990	0
53	20250117	184600	155491590	4990	4990	4990	4990	0
54	20250117	184500	155491590	4990	4990	4990	4990	0
55	20250117	184400	155491590	4990	4990	4990	4990	0
56	20250117	184300	155491590	4990	4990	4990	4990	0
57	20250117	184200	155491590	4990	4990	4990	4990	0
58	20250117	184100	155491590	4990	4990	4990	4990	0
59	20250117	184000	155491590	4990	4990	4990	4990	0
60	20250117	183900	155491590	4990	4990	4990	4990	0
61	20250117	183800	155491590	4990	4990	4990	4990	0
62	20250117	183700	155491590	4990	4990	4990	4990	243
63	20250117	183600	155491590	4990	4990	4990	4990	0
64	20250117	183500	155491590	4990	4990	4990	4990	0
65	20250117	183400	155491590	4990	4990	4990	4990	0
66	20250117	183300	155491590	4990	4990	4990	4990	0
67	20250117	183200	155491590	4990	4990	4990	4990	0
68	20250117	183100	155491590	4990	4990	4990	4990	0
69	20250117	183000	155491590	4990	4990	4990	4990	0
70	20250117	182900	155491590	4990	4990	4990	4990	0
71	20250117	182800	155491590	4990	4990	4990	4990	0
72	20250117	182700	155491590	4990	4990	4990	4990	0
73	20250117	182600	155491590	4990	4990	4990	4990	0
74	20250117	182500	155491590	4990	4990	4990	4990	0
75	20250117	182400	155491590	4990	4990	4990	4990	0
76	20250117	182300	155491590	4990	4990	4990	4990	0
77	20250117	182200	155491590	4990	4990	4990	4990	0
78	20250117	182100	155491590	4990	4990	4990	4990	0
79	20250117	182000	155491590	4990	4990	4990	4990	0
80	20250117	181900	155491590	4990	4990	4990	4990	0
81	20250117	181800	155491590	4990	4990	4990	4990	0
82	20250117	181700	155491590	4990	4990	4990	4990	0
83	20250117	181600	155491590	4990	4990	4990	4990	0
84	20250117	181500	155491590	4990	4990	4990	4990	0
85	20250117	181400	155491590	4990	4990	4990	4990	0
86	20250117	181300	155491590	4990	4990	4990	4990	0
87	20250117	181200	155491590	4990	4990	4990	4990	0
88	20250117	181100	155491590	4990	4990	4990	4990	0
89	20250117	181000	155491590	4990	4990	4990	4990	0
90	20250117	180900	155491590	4990	4990	4990	4990	0
91	20250117	180800	155491590	4990	4990	4990	4990	0
92	20250117	180700	155491590	4990	4990	4990	4990	243
93	20250117	180600	155491590	4990	4990	4990	4990	0
94	20250117	180500	155491590	4990	4990	4990	4990	0
95	20250117	180400	155491590	4990	4990	4990	4990	0
96	20250117	180300	155491590	4990	4990	4990	4990	0
97	20250117	180200	155491590	4990	4990	4990	4990	0
98	20250117	180100	155491590	4990	4990	4990	4990	0
99	20250117	180000	155491590	4990	4990	4990	4990	0
100	20250117	175900	155491590	4990	4990	4990	4990	0
101	20250117	175800	155491590	4990	4990	4990	4990	0
102	20250117	175700	155491590	4990	4990	4990	4990	0
103	20250117	175600	155491590	4990	4990	4990	4990	0
104	20250117	175500	155491590	4990	4990	4990	4990	0
105	20250117	175400	155491590	4990	4990	4990	4990	0
106	20250117	175300	155491590	4990	4990	4990	4990	0
107	20250117	175200	155491590	4990	4990	4990	4990	0
108	20250117	175100	155491590	4990	4990	4990	4990	0
109	20250117	175000	155491590	4990	4990	4990	4990	0
110	20250117	174900	155491590	4990	4990	4990	4990	0
111	20250117	174800	155491590	4990	4990	4990	4990	0
112	20250117	174700	155491590	4990	4990	4990	4990	0
113	20250117	174600	155491590	4990	4990	4990	4990	0
114	20250117	174500	155491590	4990	4990	4990	4990	0
115	20250117	174400	155491590	4990	4990	4990	4990	0
116	20250117	174300	155491590	4990	4990	4990	4990	0
117	20250117	174200	155491590	4990	4990	4990	4990	0
118	20250117	174100	155491590	4990	4990	4990	4990	0
119	20250117	174000	155491590	4990	4990	4990	4990	0
120	20250117	173900	155491590	4990	4990	4990	4990	0
121	20250117	173800	155491590	4990	4990	4990	4990	0
122	20250117	173700	155491590	4990	4990	4990	4990	243
123	20250117	173600	155491590	4990	4990	4990	4990	0
124	20250117	173500	155491590	4990	4990	4990	4990	0
125	20250117	173400	155491590	4990	4990	4990	4990	0
126	20250117	173300	155491590	4990	4990	4990	4990	0
127	20250117	173200	155491590	4990	4990	4990	4990	0
128	20250117	173100	155491590	4990	4990	4990	4990	0
129	20250117	173000	155491590	4990	4990	4990	4990	0
130	20250117	172900	155491590	4990	4990	4990	4990	0
131	20250117	172800	155491590	4990	4990	4990	4990	0
132	20250117	172700	155491590	4990	4990	4990	4990	0
133	20250117	172600	155491590	4990	4990	4990	4990	0
134	20250117	172500	155491590	4990	4990	4990	4990	0
135	20250117	172400	155491590	4990	4990	4990	4990	0
136	20250117	172300	155491590	4990	4990	4990	4990	0
137	20250117	172200	155491590	4990	4990	4990	4990	0
138	20250117	172100	155491590	4990	4990	4990	4990	0
139	20250117	172000	155491590	4990	4990	4990	4990	0
140	20250117	171900	155491590	4990	4990	4990	4990	0
141	20250117	171800	155491590	4990	4990	4990	4990	0
142	20250117	171700	155491590	4990	4990	4990	4990	0
143	20250117	171600	155491590	4990	4990	4990	4990	0
144	20250117	171500	155491590	4990	4990	4990	4990	0
145	20250117	171400	155491590	4990	4990	4990	4990	0
146	20250117	171300	155491590	4990	4990	4990	4990	0
147	20250117	171200	155491590	4990	4990	4990	4990	0
148	20250117	171100	155491590	4990	4990	4990	4990	0
149	20250117	171000	155491590	4990	4990	4990	4990	0
150	20250117	170900	155491590	4990	4990	4990	4990	0
151	20250117	170800	155491590	4990	4990	4990	4990	0
152	20250117	170700	155491590	4990	4990	4990	4990	243
153	20250117	170600	155491590	4990	4990	4990	4990	0
154	20250117	170500	155491590	4990	4990	4990	4990	0
155	20250117	170400	155491590	4990	4990	4990	4990	0
156	20250117	170300	155491590	4990	4990	4990	4990	0
157	20250117	170200	155491590	4990	4990	4990	4990	0
158	20250117	170100	155491590	4990	4990	4990	4990	0
159	20250117	170000	155491590	4990	4990	4990	4990	0
160	20250117	165900	155491590	4990	4990	4990	4990	0
161	20250117	165800	155491590	4990	4990	4990	4990	0
162	20250117	165700	155491590	4990	4990	4990	4990	0
163	20250117	165600	155491590	4990	4990	4990	4990	0
164	20250117	165500	155491590	4990	4990	4990	4990	0
165	20250117	165400	155491590	4990	4990	4990	4990	0
166	20250117	165300	155491590	4990	4990	4990	4990	0
167	20250117	165200	155491590	4990	4990	4990	4990	0
168	20250117	165100	155491590	4990	4990	4990	4990	0
169	20250117	165000	155491590	4990	4990	4990	4990	0
170	20250117	164900	155491590	4990	4990	4990	4990	0
171	20250117	164800	155491590	4990	4990	4990	4990	0
172	20250117	164700	155491590	4990	4990	4990	4990	0
173	20250117	164600	155491590	4990	4990	4990	4990	0
174	20250117	164500	155491590	4990	4990	4990	4990	0
175	20250117	164400	155491590	4990	4990	4990	4990	0
176	20250117	164300	155491590	4990	4990	4990	4990	0
177	20250117	164200	155491590	4990	4990	4990	4990	0
178	20250117	164100	155491590	4990	4990	4990	4990	0
179	20250117	164000	155491590	4990	4990	4990	4990	0
180	20250117	163900	155491590	4990	4990	4990	4990	0
181	20250117	163800	155491590	4990	4990	4990	4990	0
182	20250117	163700	155491590	4990	4990	4990	4990	243
183	20250117	163600	155491590	4990	4990	4990	4990	0
184	20250117	163500	155491590	4990	4990	4990	4990	0
185	20250117	163400	155491590	4990	4990	4990	4990	0
186	20250117	163300	155491590	4990	4990	4990	4990	0
187	20250117	163200	155491590	4990	4990	4990	4990	0
188	20250117	163100	155491590	4990	4990	4990	4990	0
189	20250117	163000	155491590	4990	4990	4990	4990	0
190	20250117	162900	155491590	4990	4990	4990	4990	0
191	20250117	162800	155491590	4990	4990	4990	4990	0
192	20250117	162700	155491590	4990	4990	4990	4990	0
193	20250117	162600	155491590	4990	4990	4990	4990	0
194	20250117	162500	155491590	4990	4990	4990	4990	0
195	20250117	162400	155491590	4990	4990	4990	4990	0
196	20250117	162300	155491590	4990	4990	4990	4990	0
197	20250117	162200	155491590	4990	4990	4990	4990	0
198	20250117	162100	155491590	4990	4990	4990	4990	0
199	20250117	162000	155491590	4990	4990	4990	4990	0
200	20250117	161900	155491590	4990	4990	4990	4990	0
201	20250117	161800	155491590	4990	4990	4990	4990	0
202	20250117	161700	155491590	4990	4990	4990	4990	0
203	20250117	161600	155491590	4990	4990	4990	4990	0
204	20250117	161500	155491590	4990	4990	4990	4990	0
205	20250117	161400	155491590	4990	4990	4990	4990	0
206	20250117	161300	155491590	4990	4990	4990	4990	0
207	20250117	161200	155491590	4990	4990	4990	4990	0
208	20250117	161100	155491590	4990	4990	4990	4990	0
209	20250117	161000	155491590	4990	4990	4990	4990	0
210	20250117	160900	155491590	4990	4990	4990	4990	0
211	20250117	160800	155491590	4990	4990	4990	4990	0
212	20250117	160700	155491590	4990	4990	4990	4990	243
213	20250117	160600	155491590	4990	4990	4990	4990	0
214	20250117	160500	155491590	4990	4990	4990	4990	0
215	20250117	160400	155491590	4990	4990	4990	4990	0
216	20250117	160300	155491590	4990	4990	4990	4990	0
217	20250117	160200	155491590	4990	4990	4990	4990	0
218	20250117	160100	155491590	4990	4990	4990	4990	0
219	20250117	160000	155491590	4990	4990	4990	4990	0
220	20250117	155900	155491590	4990	4990	4990	4990	0
221	20250117	155800	155491590	4990	4990	4990	4990	0
222	20250117	155700	155491590	4990	4990	4990	4990	0
223	20250117	155600	155491590	4990	4990	4990	4990	0
224	20250117	155500	155491590	4990	4990	4990	4990	0
225	20250117	155400	155491590	4990	4990	4990	4990	0
226	20250117	155300	155491590	4990	4990	4990	4990	0
227	20250117	155200	155491590	4990	4990	4990	4990	0
228	20250117	155100	155491590	4990	4990	4990	4990	0
229	20250117	155000	155491590	4990	4990	4990	4990	0
230	20250117	154900	155491590	4990	4990	4990	4990	0
231	20250117	154800	155491590	4990	4990	4990	4990	0
232	20250117	154700	155491590	4990	4990	4990	4990	0
233	20250117	154600	155491590	4990	4990	4990	4990	0
234	20250117	154500	155491590	4990	4990	4990	4990	0
235	20250117	154400	155491590	4990	4990	4990	4990	0
236	20250117	154300	155491590	4990	4990	4990	4990	0
237	20250117	154200	155491590	4990	4990	4990	4990	0
238	20250117	154100	155491590	4990	4990	4990	4990	0
239	20250117	154000	155491590	4990	4990	4990	4990	0
240	20250117	153900	155491590	4990	4990	4990	4990	0
241	20250117	153800	155491590	4990	4990	4990	4990	0
242	20250117	153700	155491590	4990	4990	4990	4990	243
243	20250117	153600	155491590	4990	4990	4990	4990	0
244	20250117	153500	155491590	4990	4990	4990	4990	0
245	20250117	153400	155491590	4990	4990	4990	4990	0
246	20250117	153300	155491590	4990	4990	4990	4990	0
247	20250117	153200	155491590	4990	4990	4990	4990	0
248	20250117	153100	155491590	4990	4990	4990	4990	0
249	20250117	153000	155491590	4990	4990	4990	4990	243
250	20250117	152900	154279020	4990	4990	4990	4990	0
251	20250117	152800	154279020	4990	4990	4990	4990	0
252	20250117	152700	154279020	4990	4990	4990	4990	0
253	20250117	152600	154279020	4990	4990	4990	4990	0
254	20250117	152500	154279020	4990	4990	4990	4990	0
255	20250117	152400	154279020	4990	4990	4990	4990	0
256	20250117	152300	154279020	4990	4990	4990	4990	0
257	20250117	152200	154279020	4990	4990	4990	4990	0
258	20250117	152100	154279020	4990	4990	4990	4990	0
259	20250117	152000	154279020	4990	4990	4990	4990	0
260	20250117	151900	154279020	4990	4990	4995	4980	411
261	20250117	151800	152227150	4990	4995	4995	4990	347
262	20250117	151700	150494120	4995	4995	4995	4995	2
263	20250117	151600	150484130	4980	4980	4980	4980	73
264	20250117	151500	150120590	5000	5000	5000	5000	0
265	20250117	151400	150120590	5000	5000	5000	5000	0
266	20250117	151300	150120590	5000	5000	5000	5000	0
267	20250117	151200	150120590	5000	4980	5000	4980	16
268	20250117	151100	150040870	5000	5000	5000	5000	0
269	20250117	151000	150040870	5000	5000	5000	5000	3
270	20250117	150900	150025870	5000	5000	5000	5000	0
271	20250117	150800	150025870	5000	5000	5000	5000	3
272	20250117	150700	150010870	5000	5000	5000	5000	0
273	20250117	150600	150010870	5000	5000	5000	5000	0
274	20250117	150500	150010870	5000	5000	5000	5000	5
275	20250117	150400	149985870	4995	4995	4995	4995	5
276	20250117	150300	149960895	4995	4995	4995	4995	21
277	20250117	150200	149856000	4995	4995	4995	4995	10
278	20250117	150100	149806050	4995	4995	4995	4995	0
279	20250117	150000	149806050	4995	4980	4995	4980	95
280	20250117	145900	149332875	4995	4995	4995	4995	0
281	20250117	145800	149332875	4995	4995	4995	4995	0
282	20250117	145700	149332875	4995	4995	4995	4995	0
283	20250117	145600	149332875	4995	4995	4995	4995	10
284	20250117	145500	149282925	4995	4995	4995	4995	5
285	20250117	145400	149257950	4995	4995	4995	4995	0
286	20250117	145300	149257950	4995	4995	4995	4995	0
287	20250117	145200	149257950	4995	4995	4995	4995	0
288	20250117	145100	149257950	4995	4995	4995	4995	10
289	20250117	145000	149208000	4995	4995	4995	4995	0
290	20250117	144900	149208000	4995	4995	4995	4995	5
291	20250117	144800	149183025	4995	4995	4995	4995	0
292	20250117	144700	149183025	4995	4995	4995	4995	0
293	20250117	144600	149183025	4995	4990	4995	4990	15
294	20250117	144500	149108150	4995	4995	4995	4995	0
295	20250117	144400	149108150	4995	4995	4995	4995	0
296	20250117	144300	149108150	4995	4995	4995	4995	0
297	20250117	144200	149108150	4995	4995	4995	4995	20
298	20250117	144100	149008250	4995	4995	4995	4995	0
299	20250117	144000	149008250	4995	4995	4995	4995	50
300	20250117	143900	148758500	4995	4995	4995	4995	0
301	20250117	143800	148758500	4995	4995	4995	4995	100
302	20250117	143700	148259000	4995	4995	4995	4995	2
303	20250117	143600	148249010	4985	4985	4985	4985	2
304	20250117	143500	148239040	4995	4995	4995	4995	11
305	20250117	143400	148184095	4995	4995	4995	4995	1
306	20250117	143300	148179100	4950	4995	4995	4950	15455
307	20250117	143200	71471135	5000	5000	5000	5000	0
308	20250117	143100	71471135	5000	5000	5000	5000	0
309	20250117	143000	71471135	5000	5000	5000	5000	0
310	20250117	142900	71471135	5000	5000	5000	5000	0
311	20250117	142800	71471135	5000	5000	5000	5000	0
312	20250117	142700	71471135	5000	5000	5000	5000	3
313	20250117	142600	71456135	5000	5000	5000	5000	0
314	20250117	142500	71456135	5000	5000	5000	5000	0
315	20250117	142400	71456135	5000	5000	5000	5000	0
316	20250117	142300	71456135	5000	5000	5000	5000	5
317	20250117	142200	71431135	4990	4990	4990	4990	0
318	20250117	142100	71431135	4990	4990	4990	4990	0
319	20250117	142000	71431135	4990	4990	4990	4990	0
320	20250117	141900	71431135	4990	4995	4995	4990	16
321	20250117	141800	71351240	5010	5010	5010	5010	0
322	20250117	141700	71351240	5010	5010	5010	5010	0
323	20250117	141600	71351240	5010	5010	5010	5010	0
324	20250117	141500	71351240	5010	5010	5010	5010	0
325	20250117	141400	71351240	5010	5010	5010	5010	79
326	20250117	141300	70955450	5000	5000	5000	5000	0
327	20250117	141200	70955450	5000	5000	5000	5000	0
328	20250117	141100	70955450	5000	5000	5000	5000	3
329	20250117	141000	70940450	5000	5000	5000	5000	57
330	20250117	140900	70655450	5000	5000	5000	5000	0
331	20250117	140800	70655450	5000	5000	5000	5000	0
332	20250117	140700	70655450	5000	5000	5000	5000	73
333	20250117	140600	70290450	5000	5000	5000	5000	0
334	20250117	140500	70290450	5000	5000	5000	5000	105
335	20250117	140400	69765450	5000	5000	5000	5000	1
336	20250117	140300	69760450	5000	4995	5000	4995	1200
337	20250117	140200	63761065	4995	4995	4995	4995	29
338	20250117	140100	63616210	4995	4995	4995	4995	5
339	20250117	140000	63591235	4990	4990	4990	4990	71
340	20250117	135900	63236945	4990	4990	4990	4990	10
341	20250117	135800	63187045	4985	4985	4985	4985	1
342	20250117	135700	63182060	4990	4990	4990	4990	0
343	20250117	135600	63182060	4990	4990	4990	4990	5
344	20250117	135500	63157110	4990	4990	4990	4990	0
345	20250117	135400	63157110	4990	4990	4990	4990	0
346	20250117	135300	63157110	4990	4990	4990	4990	85
347	20250117	135200	62732960	4990	4990	4990	4990	0
348	20250117	135100	62732960	4990	4990	4990	4990	0
349	20250117	135000	62732960	4990	4990	4990	4990	3
350	20250117	134900	62717990	4980	4980	4980	4980	0
351	20250117	134800	62717990	4980	4985	4985	4980	170
352	20250117	134700	61870855	4990	4990	4990	4990	0
353	20250117	134600	61870855	4990	4990	4990	4990	0
354	20250117	134500	61870855	4990	4990	4990	4990	0
355	20250117	134400	61870855	4990	4990	4990	4990	0
356	20250117	134300	61870855	4990	4990	4990	4990	0
357	20250117	134200	61870855	4990	4990	4990	4990	0
358	20250117	134100	61870855	4990	4990	4990	4990	0
359	20250117	134000	61870855	4990	4990	4990	4990	5
360	20250117	133900	61845905	4980	4990	4990	4980	366
361	20250117	133800	60022495	4995	4995	4995	4995	0
362	20250117	133700	60022495	4995	4995	4995	4995	0
363	20250117	133600	60022495	4995	4995	4995	4995	1
364	20250117	133500	60017500	4980	4980	4980	4980	40
365	20250117	133400	59818300	4980	4980	4980	4980	0
366	20250117	133300	59818300	4980	4995	4995	4980	2
367	20250117	133200	59808325	4995	4995	4995	4995	0
368	20250117	133100	59808325	4995	4995	4995	4995	0
369	20250117	133000	59808325	4995	4995	4995	4995	20
370	20250117	132900	59708425	4995	4995	4995	4995	0
371	20250117	132800	59708425	4995	4995	4995	4995	0
372	20250117	132700	59708425	4995	4995	4995	4995	0
373	20250117	132600	59708425	4995	4995	4995	4995	86
374	20250117	132500	59278855	4995	4995	4995	4995	0
375	20250117	132400	59278855	4995	4995	4995	4995	0
376	20250117	132300	59278855	4995	4995	4995	4995	0
377	20250117	132200	59278855	4995	4995	4995	4995	0
378	20250117	132100	59278855	4995	4995	4995	4995	0
379	20250117	132000	59278855	4995	4995	4995	4995	0
380	20250117	131900	59278855	4995	4995	4995	4995	0
381	20250117	131800	59278855	4995	4995	4995	4995	0
382	20250117	131700	59278855	4995	4995	4995	4995	0
383	20250117	131600	59278855	4995	4995	4995	4995	0
384	20250117	131500	59278855	4995	4995	4995	4995	0
385	20250117	131400	59278855	4995	4995	4995	4995	0
386	20250117	131300	59278855	4995	4995	4995	4995	0
387	20250117	131200	59278855	4995	4995	4995	4995	0
388	20250117	131100	59278855	4995	4995	4995	4995	10
389	20250117	131000	59228905	4995	4995	4995	4995	0
390	20250117	130900	59228905	4995	4995	4995	4995	34
391	20250117	130800	59059075	4995	4995	4995	4995	0
392	20250117	130700	59059075	4995	4995	4995	4995	12
393	20250117	130600	58999135	4995	4995	4995	4995	0
394	20250117	130500	58999135	4995	4995	4995	4995	0
395	20250117	130400	58999135	4995	4995	4995	4995	5
396	20250117	130300	58974160	4995	4995	4995	4995	0
397	20250117	130200	58974160	4995	4995	4995	4995	0
398	20250117	130100	58974160	4995	4995	4995	4995	0
399	20250117	130000	58974160	4995	4995	4995	4995	0
400	20250117	125900	58974160	4995	4975	4995	4975	1055
401	20250117	125800	53725435	4995	4995	4995	4995	2
402	20250117	125700	53715445	4975	4975	4975	4975	300
403	20250117	125600	52222945	4995	4995	4995	4995	0
404	20250117	125500	52222945	4995	4995	4995	4995	0
405	20250117	125400	52222945	4995	4995	4995	4995	0
406	20250117	125300	52222945	4995	4995	4995	4995	2
407	20250117	125200	52212955	4995	4995	4995	4995	0
408	20250117	125100	52212955	4995	4995	4995	4995	0
409	20250117	125000	52212955	4995	4995	4995	4995	0
410	20250117	124900	52212955	4995	4995	4995	4995	3
411	20250117	124800	52197970	4995	4995	4995	4995	700
412	20250117	124700	48701470	4995	4995	4995	4995	0
413	20250117	124600	48701470	4995	4995	4995	4995	0
414	20250117	124500	48701470	4995	4995	4995	4995	0
415	20250117	124400	48701470	4995	4995	4995	4995	0
416	20250117	124300	48701470	4995	4995	4995	4995	0
417	20250117	124200	48701470	4995	4995	4995	4995	0
418	20250117	124100	48701470	4995	4995	4995	4995	0
419	20250117	124000	48701470	4995	4995	4995	4995	2
420	20250117	123900	48691480	4975	4975	4975	4975	130
421	20250117	123800	48044730	4995	4995	4995	4995	0
422	20250117	123700	48044730	4995	4995	4995	4995	0
423	20250117	123600	48044730	4995	4995	4995	4995	0
424	20250117	123500	48044730	4995	4995	4995	4995	0
425	20250117	123400	48044730	4995	4995	4995	4995	0
426	20250117	123300	48044730	4995	4995	4995	4995	0
427	20250117	123200	48044730	4995	4995	4995	4995	0
428	20250117	123100	48044730	4995	4995	4995	4995	4
429	20250117	123000	48024750	4970	4975	4975	4970	428
430	20250117	122900	45896450	4980	4980	4980	4980	490
431	20250117	122800	43456250	5000	5000	5000	5000	5
432	20250117	122700	43431250	4985	4985	4985	4985	50
433	20250117	122600	43182000	5000	5000	5000	5000	0
434	20250117	122500	43182000	5000	5000	5000	5000	0
435	20250117	122400	43182000	5000	5000	5000	5000	0
436	20250117	122300	43182000	5000	5000	5000	5000	5
437	20250117	122200	43157000	4985	4985	4985	4985	25
438	20250117	122100	43032375	5000	5000	5000	5000	0
439	20250117	122000	43032375	5000	5000	5000	5000	0
440	20250117	121900	43032375	5000	5000	5000	5000	2
441	20250117	121800	43022375	5000	5000	5000	5000	0
442	20250117	121700	43022375	5000	5000	5000	5000	0
443	20250117	121600	43022375	5000	5000	5000	5000	0
444	20250117	121500	43022375	5000	5000	5000	5000	0
445	20250117	121400	43022375	5000	4985	5000	4985	14
446	20250117	121300	42952435	5000	5000	5000	5000	0
447	20250117	121200	42952435	5000	5000	5000	5000	0
448	20250117	121100	42952435	5000	5000	5000	5000	0
449	20250117	121000	42952435	5000	5000	5000	5000	0
450	20250117	120900	42952435	5000	5000	5000	5000	78
451	20250117	120800	42562435	5000	5000	5000	5000	136
452	20250117	120700	41882435	4980	4980	4980	4980	0
453	20250117	120600	41882435	4980	4980	4980	4980	0
454	20250117	120500	41882435	4980	4980	4980	4980	30
455	20250117	120400	41733035	5000	5000	5000	5000	0
456	20250117	120300	41733035	5000	5000	5000	5000	0
457	20250117	120200	41733035	5000	5000	5000	5000	0
458	20250117	120100	41733035	5000	5000	5000	5000	0
459	20250117	120000	41733035	5000	5000	5000	5000	0
460	20250117	115900	41733035	5000	5000	5000	5000	40
461	20250117	115800	41533035	5000	5000	5000	5000	10
462	20250117	115700	41483035	4980	4980	4980	4980	0
463	20250117	115600	41483035	4980	4980	4980	4980	0
464	20250117	115500	41483035	4980	4980	4980	4980	1
465	20250117	115400	41478055	5000	5000	5000	5000	0
466	20250117	115300	41478055	5000	5000	5000	5000	0
467	20250117	115200	41478055	5000	5000	5000	5000	0
468	20250117	115100	41478055	5000	5000	5000	5000	0
469	20250117	115000	41478055	5000	5000	5000	5000	0
470	20250117	114900	41478055	5000	5000	5000	5000	0
471	20250117	114800	41478055	5000	5000	5000	5000	0
472	20250117	114700	41478055	5000	5000	5000	5000	0
473	20250117	114600	41478055	5000	5000	5000	5000	0
474	20250117	114500	41478055	5000	5000	5000	5000	4
475	20250117	114400	41458055	5000	5000	5000	5000	0
476	20250117	114300	41458055	5000	5000	5000	5000	0
477	20250117	114200	41458055	5000	5000	5000	5000	0
478	20250117	114100	41458055	5000	5000	5000	5000	0
479	20250117	114000	41458055	5000	5000	5000	5000	0
480	20250117	113900	41458055	5000	5000	5000	5000	400
481	20250117	113800	39458055	5000	5000	5000	5000	0
482	20250117	113700	39458055	5000	5000	5000	5000	0
483	20250117	113600	39458055	5000	5000	5000	5000	0
484	20250117	113500	39458055	5000	5000	5000	5000	0
485	20250117	113400	39458055	5000	5000	5000	5000	0
486	20250117	113300	39458055	5000	5000	5000	5000	0
487	20250117	113200	39458055	5000	5000	5000	5000	0
488	20250117	113100	39458055	5000	5000	5000	5000	0
489	20250117	113000	39458055	5000	5000	5000	5000	110
490	20250117	112900	38908055	5000	5000	5000	5000	1
491	20250117	112800	38903055	5000	5000	5000	5000	0
492	20250117	112700	38903055	5000	5000	5000	5000	0
493	20250117	112600	38903055	5000	5000	5000	5000	0
494	20250117	112500	38903055	5000	5000	5000	5000	0
495	20250117	112400	38903055	5000	5000	5000	5000	0
496	20250117	112300	38903055	5000	5000	5000	5000	0
497	20250117	112200	38903055	5000	5000	5000	5000	0
498	20250117	112100	38903055	5000	5000	5000	5000	11
499	20250117	112000	38848055	5000	5000	5000	5000	0
500	20250117	111900	38848055	5000	5000	5000	5000	8
501	20250117	111800	38808055	5000	5000	5000	5000	0
502	20250117	111700	38808055	5000	5000	5000	5000	0
503	20250117	111600	38808055	5000	5000	5000	5000	1
504	20250117	111500	38803055	5000	5000	5000	5000	0
505	20250117	111400	38803055	5000	5000	5000	5000	0
506	20250117	111300	38803055	5000	5000	5000	5000	5
507	20250117	111200	38778055	5000	5000	5000	5000	0
508	20250117	111100	38778055	5000	5000	5000	5000	0
509	20250117	111000	38778055	5000	5000	5000	5000	0
510	20250117	110900	38778055	5000	5000	5000	5000	0
511	20250117	110800	38778055	5000	5000	5000	5000	5
512	20250117	110700	38753055	5000	5000	5000	5000	0
513	20250117	110600	38753055	5000	5000	5000	5000	0
514	20250117	110500	38753055	5000	5000	5000	5000	0
515	20250117	110400	38753055	5000	5000	5000	5000	0
516	20250117	110300	38753055	5000	5000	5000	5000	0
517	20250117	110200	38753055	5000	5000	5000	5000	10
518	20250117	110100	38703055	5000	5000	5000	5000	0
519	20250117	110000	38703055	5000	5000	5000	5000	30
520	20250117	105900	38553055	5000	5000	5000	5000	200
521	20250117	105800	37553055	5000	5000	5000	5000	5
522	20250117	105700	37528055	4995	4995	4995	4995	2
523	20250117	105600	37518065	5000	5000	5000	5000	20
524	20250117	105500	37418065	5000	5000	5000	5000	0
525	20250117	105400	37418065	5000	5000	5000	5000	0
526	20250117	105300	37418065	5000	5000	5000	5000	0
527	20250117	105200	37418065	5000	5000	5000	5000	0
528	20250117	105100	37418065	5000	5000	5000	5000	0
529	20250117	105000	37418065	5000	5000	5000	5000	0
530	20250117	104900	37418065	5000	5000	5000	5000	5
531	20250117	104800	37393065	5000	5000	5000	5000	0
532	20250117	104700	37393065	5000	5000	5000	5000	0
533	20250117	104600	37393065	5000	5000	5000	5000	4
534	20250117	104500	37373065	5000	5000	5000	5000	0
535	20250117	104400	37373065	5000	5000	5000	5000	0
536	20250117	104300	37373065	5000	5000	5000	5000	0
537	20250117	104200	37373065	5000	5000	5000	5000	0
538	20250117	104100	37373065	5000	5000	5000	5000	3
539	20250117	104000	37358065	4975	4975	4975	4975	0
540	20250117	103900	37358065	4975	4975	4975	4975	168
541	20250117	103800	36522265	4970	4975	4975	4970	275
542	20250117	103700	35154855	5010	5010	5010	5010	5
543	20250117	103600	35129805	5010	5010	5010	5010	5
544	20250117	103500	35104755	5010	5010	5010	5010	5
545	20250117	103400	35079705	5010	5010	5010	5010	0
546	20250117	103300	35079705	5010	5010	5010	5010	1
547	20250117	103200	35074695	5000	5000	5000	5000	2
548	20250117	103100	35064695	4975	4975	4975	4975	2
549	20250117	103000	35054745	5010	5010	5010	5010	300
550	20250117	102900	33551745	5010	5010	5010	5010	205
551	20250117	102800	32524695	4995	4995	4995	4995	2
552	20250117	102700	32514705	4975	4975	4975	4975	0
553	20250117	102600	32514705	4975	4980	4980	4975	559
554	20250117	102500	29732830	4980	4980	4980	4980	0
555	20250117	102400	29732830	4980	4980	4980	4980	0
556	20250117	102300	29732830	4980	4980	4980	4980	115
557	20250117	102200	29160130	4985	4985	4985	4985	0
558	20250117	102100	29160130	4985	4985	4985	4985	134
559	20250117	102000	28492140	4985	4985	4985	4985	98
560	20250117	101900	28003610	5020	5020	5020	5020	0
561	20250117	101800	28003610	5020	5020	5020	5020	0
562	20250117	101700	28003610	5020	5010	5020	5010	274
563	20250117	101600	26628800	5010	5010	5010	5010	1
564	20250117	101500	26623790	5010	5010	5010	5010	0
565	20250117	101400	26623790	5010	5010	5010	5010	2
566	20250117	101300	26613770	5010	5010	5010	5010	1
567	20250117	101200	26608760	5010	5010	5010	5010	0
568	20250117	101100	26608760	5010	5010	5010	5010	0
569	20250117	101000	26608760	5010	5010	5010	5010	0
570	20250117	100900	26608760	5010	5010	5010	5010	10
571	20250117	100800	26558660	5010	5010	5010	5010	18
572	20250117	100700	26468480	5010	5010	5010	5010	3
573	20250117	100600	26453450	5010	5010	5010	5010	0
574	20250117	100500	26453450	5010	4985	5010	4985	3
575	20250117	100400	26438445	4985	5000	5010	4985	27
576	20250117	100300	26303500	5010	5010	5010	5010	0
577	20250117	100200	26303500	5010	5010	5010	5010	1
578	20250117	100100	26298490	5010	5010	5010	5010	2
579	20250117	100000	26288470	4975	4975	4975	4975	0
580	20250117	095900	26288470	4975	4985	4985	4975	1906
581	20250117	095800	16799920	4985	4985	4985	4985	7
582	20250117	095700	16765025	4985	4985	4985	4985	123
583	20250117	095600	16151870	5010	5010	5010	5010	0
584	20250117	095500	16151870	5010	5010	5010	5010	1
585	20250117	095400	16146860	5010	5010	5010	5010	0
586	20250117	095300	16146860	5010	5010	5010	5010	0
587	20250117	095200	16146860	5010	5010	5010	5010	0
588	20250117	095100	16146860	5010	5010	5010	5010	0
589	20250117	095000	16146860	5010	5010	5010	5010	6
590	20250117	094900	16116800	5010	5010	5010	5010	0
591	20250117	094800	16116800	5010	5010	5010	5010	0
592	20250117	094700	16116800	5010	5010	5010	5010	0
593	20250117	094600	16116800	5010	4985	5010	4980	65
594	20250117	094500	15792900	5010	5010	5010	5010	0
595	20250117	094400	15792900	5010	5010	5010	5010	2
596	20250117	094300	15782880	5020	5020	5020	5020	0
597	20250117	094200	15782880	5020	5020	5020	5020	0
598	20250117	094100	15782880	5020	5020	5020	5020	0
599	20250117	094000	15782880	5020	5020	5020	5020	0
600	20250117	093900	15782880	5020	5020	5020	5020	0
601	20250117	093800	15782880	5020	5020	5020	5020	1
602	20250117	093700	15777860	5020	4980	5020	4980	222
603	20250117	093600	14663460	5020	5020	5020	5020	0
604	20250117	093500	14663460	5020	4990	5020	4980	744
605	20250117	093400	10955220	5020	5020	5020	5020	0
606	20250117	093300	10955220	5020	5020	5020	5020	0
607	20250117	093200	10955220	5020	5020	5020	5020	0
608	20250117	093100	10955220	5020	5020	5020	5020	0
609	20250117	093000	10955220	5020	4990	5020	4990	138
610	20250117	092900	10266570	4990	5020	5020	4990	34
611	20250117	092800	10096880	4990	4990	4990	4990	110
612	20250117	092700	9547980	5040	5040	5040	5040	0
613	20250117	092600	9547980	5040	5040	5040	5040	0
614	20250117	092500	9547980	5040	5040	5040	5040	0
615	20250117	092400	9547980	5040	5040	5040	5040	0
616	20250117	092300	9547980	5040	5040	5040	5040	0
617	20250117	092200	9547980	5040	5040	5040	5040	0
618	20250117	092100	9547980	5040	5040	5040	5040	0
619	20250117	092000	9547980	5040	5040	5040	5040	0
620	20250117	091900	9547980	5040	5040	5040	5040	10
621	20250117	091800	9497580	5040	5040	5040	5040	1
622	20250117	091700	9492540	5040	4995	5040	4980	144
623	20250117	091600	8773245	4985	4995	4995	4985	376
624	20250117	091500	6896960	5040	5040	5040	5040	1
625	20250117	091400	6891920	4995	5040	5050	4995	160
626	20250117	091300	6092260	4995	4995	4995	4995	28
627	20250117	091200	5952400	5000	5000	5000	5000	1
628	20250117	091100	5947400	4995	5010	5040	4995	243
629	20250117	091000	4733400	5000	5020	5020	5000	551
630	20250117	090900	1971040	5020	5020	5020	5020	0
631	20250117	090800	1971040	5020	5020	5020	5020	3
632	20250117	090700	1955980	5000	5000	5000	5000	50
633	20250117	090600	1705980	5020	5020	5020	5020	0
634	20250117	090500	1705980	5020	5020	5020	5020	40
635	20250117	090400	1505180	5000	5000	5000	5000	0
636	20250117	090300	1505180	5000	5000	5000	5000	0
637	20250117	090200	1505180	5000	5000	5000	5000	0
638	20250117	090100	1505180	5000	5000	5000	5000	15
639	20250117	090000	1430180	5010	5020	5020	5010	285