KissMeData/151860/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202800	180537820	4995	4995	4995	4995	301
3	20250116	202700	180537820	4995	4995	4995	4995	0
4	20250116	202600	180537820	4995	4995	4995	4995	0
5	20250116	202500	180537820	4995	4995	4995	4995	0
6	20250116	202400	180537820	4995	4995	4995	4995	0
7	20250116	202300	180537820	4995	4995	4995	4995	0
8	20250116	202200	180537820	4995	4995	4995	4995	0
9	20250116	202100	180537820	4995	4995	4995	4995	0
10	20250116	202000	180537820	4995	4995	4995	4995	0
11	20250116	201900	180537820	4995	4995	4995	4995	0
12	20250116	201800	180537820	4995	4995	4995	4995	0
13	20250116	201700	180537820	4995	4995	4995	4995	0
14	20250116	201600	180537820	4995	4995	4995	4995	0
15	20250116	201500	180537820	4995	4995	4995	4995	0
16	20250116	201400	180537820	4995	4995	4995	4995	0
17	20250116	201300	180537820	4995	4995	4995	4995	0
18	20250116	201200	180537820	4995	4995	4995	4995	0
19	20250116	201100	180537820	4995	4995	4995	4995	0
20	20250116	201000	180537820	4995	4995	4995	4995	0
21	20250116	200900	180537820	4995	4995	4995	4995	0
22	20250116	200800	180537820	4995	4995	4995	4995	0
23	20250116	200700	180537820	4995	4995	4995	4995	0
24	20250116	200600	180537820	4995	4995	4995	4995	0
25	20250116	200500	180537820	4995	4995	4995	4995	0
26	20250116	200400	180537820	4995	4995	4995	4995	0
27	20250116	200300	180537820	4995	4995	4995	4995	0
28	20250116	200200	180537820	4995	4995	4995	4995	0
29	20250116	200100	180537820	4995	4995	4995	4995	0
30	20250116	200000	180537820	4995	4995	4995	4995	0
31	20250116	195900	180537820	4995	4995	4995	4995	0
32	20250116	195800	180537820	4995	4995	4995	4995	301
33	20250116	195700	180537820	4995	4995	4995	4995	0
34	20250116	195600	180537820	4995	4995	4995	4995	0
35	20250116	195500	180537820	4995	4995	4995	4995	0
36	20250116	195400	180537820	4995	4995	4995	4995	0
37	20250116	195300	180537820	4995	4995	4995	4995	0
38	20250116	195200	180537820	4995	4995	4995	4995	0
39	20250116	195100	180537820	4995	4995	4995	4995	0
40	20250116	195000	180537820	4995	4995	4995	4995	0
41	20250116	194900	180537820	4995	4995	4995	4995	0
42	20250116	194800	180537820	4995	4995	4995	4995	0
43	20250116	194700	180537820	4995	4995	4995	4995	0
44	20250116	194600	180537820	4995	4995	4995	4995	0
45	20250116	194500	180537820	4995	4995	4995	4995	0
46	20250116	194400	180537820	4995	4995	4995	4995	0
47	20250116	194300	180537820	4995	4995	4995	4995	0
48	20250116	194200	180537820	4995	4995	4995	4995	0
49	20250116	194100	180537820	4995	4995	4995	4995	0
50	20250116	194000	180537820	4995	4995	4995	4995	0
51	20250116	193900	180537820	4995	4995	4995	4995	0
52	20250116	193800	180537820	4995	4995	4995	4995	0
53	20250116	193700	180537820	4995	4995	4995	4995	0
54	20250116	193600	180537820	4995	4995	4995	4995	0
55	20250116	193500	180537820	4995	4995	4995	4995	0
56	20250116	193400	180537820	4995	4995	4995	4995	0
57	20250116	193300	180537820	4995	4995	4995	4995	0
58	20250116	193200	180537820	4995	4995	4995	4995	0
59	20250116	193100	180537820	4995	4995	4995	4995	0
60	20250116	193000	180537820	4995	4995	4995	4995	0
61	20250116	192900	180537820	4995	4995	4995	4995	0
62	20250116	192800	180537820	4995	4995	4995	4995	301
63	20250116	192700	180537820	4995	4995	4995	4995	0
64	20250116	192600	180537820	4995	4995	4995	4995	0
65	20250116	192500	180537820	4995	4995	4995	4995	0
66	20250116	192400	180537820	4995	4995	4995	4995	0
67	20250116	192300	180537820	4995	4995	4995	4995	0
68	20250116	192200	180537820	4995	4995	4995	4995	0
69	20250116	192100	180537820	4995	4995	4995	4995	0
70	20250116	192000	180537820	4995	4995	4995	4995	0
71	20250116	191900	180537820	4995	4995	4995	4995	0
72	20250116	191800	180537820	4995	4995	4995	4995	0
73	20250116	191700	180537820	4995	4995	4995	4995	0
74	20250116	191600	180537820	4995	4995	4995	4995	0
75	20250116	191500	180537820	4995	4995	4995	4995	0
76	20250116	191400	180537820	4995	4995	4995	4995	0
77	20250116	191300	180537820	4995	4995	4995	4995	0
78	20250116	191200	180537820	4995	4995	4995	4995	0
79	20250116	191100	180537820	4995	4995	4995	4995	0
80	20250116	191000	180537820	4995	4995	4995	4995	0
81	20250116	190900	180537820	4995	4995	4995	4995	0
82	20250116	190800	180537820	4995	4995	4995	4995	0
83	20250116	190700	180537820	4995	4995	4995	4995	0
84	20250116	190600	180537820	4995	4995	4995	4995	0
85	20250116	190500	180537820	4995	4995	4995	4995	0
86	20250116	190400	180537820	4995	4995	4995	4995	0
87	20250116	190300	180537820	4995	4995	4995	4995	0
88	20250116	190200	180537820	4995	4995	4995	4995	0
89	20250116	190100	180537820	4995	4995	4995	4995	0
90	20250116	190000	180537820	4995	4995	4995	4995	0
91	20250116	185900	180537820	4995	4995	4995	4995	0
92	20250116	185800	180537820	4995	4995	4995	4995	301
93	20250116	185700	180537820	4995	4995	4995	4995	0
94	20250116	185600	180537820	4995	4995	4995	4995	0
95	20250116	185500	180537820	4995	4995	4995	4995	0
96	20250116	185400	180537820	4995	4995	4995	4995	0
97	20250116	185300	180537820	4995	4995	4995	4995	0
98	20250116	185200	180537820	4995	4995	4995	4995	0
99	20250116	185100	180537820	4995	4995	4995	4995	0
100	20250116	185000	180537820	4995	4995	4995	4995	0
101	20250116	184900	180537820	4995	4995	4995	4995	0
102	20250116	184800	180537820	4995	4995	4995	4995	0
103	20250116	184700	180537820	4995	4995	4995	4995	0
104	20250116	184600	180537820	4995	4995	4995	4995	0
105	20250116	184500	180537820	4995	4995	4995	4995	0
106	20250116	184400	180537820	4995	4995	4995	4995	0
107	20250116	184300	180537820	4995	4995	4995	4995	0
108	20250116	184200	180537820	4995	4995	4995	4995	0
109	20250116	184100	180537820	4995	4995	4995	4995	0
110	20250116	184000	180537820	4995	4995	4995	4995	0
111	20250116	183900	180537820	4995	4995	4995	4995	0
112	20250116	183800	180537820	4995	4995	4995	4995	0
113	20250116	183700	180537820	4995	4995	4995	4995	0
114	20250116	183600	180537820	4995	4995	4995	4995	0
115	20250116	183500	180537820	4995	4995	4995	4995	0
116	20250116	183400	180537820	4995	4995	4995	4995	0
117	20250116	183300	180537820	4995	4995	4995	4995	0
118	20250116	183200	180537820	4995	4995	4995	4995	0
119	20250116	183100	180537820	4995	4995	4995	4995	0
120	20250116	183000	180537820	4995	4995	4995	4995	0
121	20250116	182900	180537820	4995	4995	4995	4995	0
122	20250116	182800	180537820	4995	4995	4995	4995	301
123	20250116	182700	180537820	4995	4995	4995	4995	0
124	20250116	182600	180537820	4995	4995	4995	4995	0
125	20250116	182500	180537820	4995	4995	4995	4995	0
126	20250116	182400	180537820	4995	4995	4995	4995	0
127	20250116	182300	180537820	4995	4995	4995	4995	0
128	20250116	182200	180537820	4995	4995	4995	4995	0
129	20250116	182100	180537820	4995	4995	4995	4995	0
130	20250116	182000	180537820	4995	4995	4995	4995	0
131	20250116	181900	180537820	4995	4995	4995	4995	0
132	20250116	181800	180537820	4995	4995	4995	4995	0
133	20250116	181700	180537820	4995	4995	4995	4995	0
134	20250116	181600	180537820	4995	4995	4995	4995	0
135	20250116	181500	180537820	4995	4995	4995	4995	0
136	20250116	181400	180537820	4995	4995	4995	4995	0
137	20250116	181300	180537820	4995	4995	4995	4995	0
138	20250116	181200	180537820	4995	4995	4995	4995	0
139	20250116	181100	180537820	4995	4995	4995	4995	0
140	20250116	181000	180537820	4995	4995	4995	4995	0
141	20250116	180900	180537820	4995	4995	4995	4995	0
142	20250116	180800	180537820	4995	4995	4995	4995	0
143	20250116	180700	180537820	4995	4995	4995	4995	0
144	20250116	180600	180537820	4995	4995	4995	4995	0
145	20250116	180500	180537820	4995	4995	4995	4995	0
146	20250116	180400	180537820	4995	4995	4995	4995	0
147	20250116	180300	180537820	4995	4995	4995	4995	0
148	20250116	180200	180537820	4995	4995	4995	4995	0
149	20250116	180100	180537820	4995	4995	4995	4995	0
150	20250116	180000	180537820	4995	4995	4995	4995	0
151	20250116	175900	180537820	4995	4995	4995	4995	0
152	20250116	175800	180537820	4995	4995	4995	4995	301
153	20250116	175700	180537820	4995	4995	4995	4995	0
154	20250116	175600	180537820	4995	4995	4995	4995	0
155	20250116	175500	180537820	4995	4995	4995	4995	0
156	20250116	175400	180537820	4995	4995	4995	4995	0
157	20250116	175300	180537820	4995	4995	4995	4995	0
158	20250116	175200	180537820	4995	4995	4995	4995	0
159	20250116	175100	180537820	4995	4995	4995	4995	0
160	20250116	175000	180537820	4995	4995	4995	4995	0
161	20250116	174900	180537820	4995	4995	4995	4995	0
162	20250116	174800	180537820	4995	4995	4995	4995	0
163	20250116	174700	180537820	4995	4995	4995	4995	0
164	20250116	174600	180537820	4995	4995	4995	4995	0
165	20250116	174500	180537820	4995	4995	4995	4995	0
166	20250116	174400	180537820	4995	4995	4995	4995	0
167	20250116	174300	180537820	4995	4995	4995	4995	0
168	20250116	174200	180537820	4995	4995	4995	4995	0
169	20250116	174100	180537820	4995	4995	4995	4995	0
170	20250116	174000	180537820	4995	4995	4995	4995	0
171	20250116	173900	180537820	4995	4995	4995	4995	0
172	20250116	173800	180537820	4995	4995	4995	4995	0
173	20250116	173700	180537820	4995	4995	4995	4995	0
174	20250116	173600	180537820	4995	4995	4995	4995	0
175	20250116	173500	180537820	4995	4995	4995	4995	0
176	20250116	173400	180537820	4995	4995	4995	4995	0
177	20250116	173300	180537820	4995	4995	4995	4995	0
178	20250116	173200	180537820	4995	4995	4995	4995	0
179	20250116	173100	180537820	4995	4995	4995	4995	0
180	20250116	173000	180537820	4995	4995	4995	4995	0
181	20250116	172900	180537820	4995	4995	4995	4995	0
182	20250116	172800	180537820	4995	4995	4995	4995	301
183	20250116	172700	180537820	4995	4995	4995	4995	0
184	20250116	172600	180537820	4995	4995	4995	4995	0
185	20250116	172500	180537820	4995	4995	4995	4995	0
186	20250116	172400	180537820	4995	4995	4995	4995	0
187	20250116	172300	180537820	4995	4995	4995	4995	0
188	20250116	172200	180537820	4995	4995	4995	4995	0
189	20250116	172100	180537820	4995	4995	4995	4995	0
190	20250116	172000	180537820	4995	4995	4995	4995	0
191	20250116	171900	180537820	4995	4995	4995	4995	0
192	20250116	171800	180537820	4995	4995	4995	4995	0
193	20250116	171700	180537820	4995	4995	4995	4995	0
194	20250116	171600	180537820	4995	4995	4995	4995	0
195	20250116	171500	180537820	4995	4995	4995	4995	0
196	20250116	171400	180537820	4995	4995	4995	4995	0
197	20250116	171300	180537820	4995	4995	4995	4995	0
198	20250116	171200	180537820	4995	4995	4995	4995	0
199	20250116	171100	180537820	4995	4995	4995	4995	0
200	20250116	171000	180537820	4995	4995	4995	4995	0
201	20250116	170900	180537820	4995	4995	4995	4995	0
202	20250116	170800	180537820	4995	4995	4995	4995	0
203	20250116	170700	180537820	4995	4995	4995	4995	0
204	20250116	170600	180537820	4995	4995	4995	4995	0
205	20250116	170500	180537820	4995	4995	4995	4995	0
206	20250116	170400	180537820	4995	4995	4995	4995	0
207	20250116	170300	180537820	4995	4995	4995	4995	0
208	20250116	170200	180537820	4995	4995	4995	4995	0
209	20250116	170100	180537820	4995	4995	4995	4995	0
210	20250116	170000	180537820	4995	4995	4995	4995	0
211	20250116	165900	180537820	4995	4995	4995	4995	0
212	20250116	165800	180537820	4995	4995	4995	4995	301
213	20250116	165700	180537820	4995	4995	4995	4995	0
214	20250116	165600	180537820	4995	4995	4995	4995	0
215	20250116	165500	180537820	4995	4995	4995	4995	0
216	20250116	165400	180537820	4995	4995	4995	4995	0
217	20250116	165300	180537820	4995	4995	4995	4995	0
218	20250116	165200	180537820	4995	4995	4995	4995	0
219	20250116	165100	180537820	4995	4995	4995	4995	0
220	20250116	165000	180537820	4995	4995	4995	4995	0
221	20250116	164900	180537820	4995	4995	4995	4995	0
222	20250116	164800	180537820	4995	4995	4995	4995	0
223	20250116	164700	180537820	4995	4995	4995	4995	0
224	20250116	164600	180537820	4995	4995	4995	4995	0
225	20250116	164500	180537820	4995	4995	4995	4995	0
226	20250116	164400	180537820	4995	4995	4995	4995	0
227	20250116	164300	180537820	4995	4995	4995	4995	0
228	20250116	164200	180537820	4995	4995	4995	4995	0
229	20250116	164100	180537820	4995	4995	4995	4995	0
230	20250116	164000	180537820	4995	4995	4995	4995	0
231	20250116	163900	180537820	4995	4995	4995	4995	0
232	20250116	163800	180537820	4995	4995	4995	4995	0
233	20250116	163700	180537820	4995	4995	4995	4995	0
234	20250116	163600	180537820	4995	4995	4995	4995	0
235	20250116	163500	180537820	4995	4995	4995	4995	0
236	20250116	163400	180537820	4995	4995	4995	4995	0
237	20250116	163300	180537820	4995	4995	4995	4995	0
238	20250116	163200	180537820	4995	4995	4995	4995	0
239	20250116	163100	180537820	4995	4995	4995	4995	0
240	20250116	163000	180537820	4995	4995	4995	4995	0
241	20250116	162900	180537820	4995	4995	4995	4995	0
242	20250116	162800	180537820	4995	4995	4995	4995	301
243	20250116	162700	180537820	4995	4995	4995	4995	0
244	20250116	162600	180537820	4995	4995	4995	4995	0
245	20250116	162500	180537820	4995	4995	4995	4995	0
246	20250116	162400	180537820	4995	4995	4995	4995	0
247	20250116	162300	180537820	4995	4995	4995	4995	0
248	20250116	162200	180537820	4995	4995	4995	4995	0
249	20250116	162100	180537820	4995	4995	4995	4995	0
250	20250116	162000	180537820	4995	4995	4995	4995	0
251	20250116	161900	180537820	4995	4995	4995	4995	0
252	20250116	161800	180537820	4995	4995	4995	4995	0
253	20250116	161700	180537820	4995	4995	4995	4995	0
254	20250116	161600	180537820	4995	4995	4995	4995	0
255	20250116	161500	180537820	4995	4995	4995	4995	0
256	20250116	161400	180537820	4995	4995	4995	4995	0
257	20250116	161300	180537820	4995	4995	4995	4995	0
258	20250116	161200	180537820	4995	4995	4995	4995	0
259	20250116	161100	180537820	4995	4995	4995	4995	0
260	20250116	161000	180537820	4995	4995	4995	4995	0
261	20250116	160900	180537820	4995	4995	4995	4995	0
262	20250116	160800	180537820	4995	4995	4995	4995	0
263	20250116	160700	180537820	4995	4995	4995	4995	0
264	20250116	160600	180537820	4995	4995	4995	4995	0
265	20250116	160500	180537820	4995	4995	4995	4995	0
266	20250116	160400	180537820	4995	4995	4995	4995	0
267	20250116	160300	180537820	4995	4995	4995	4995	0
268	20250116	160200	180537820	4995	4995	4995	4995	0
269	20250116	160100	180537820	4995	4995	4995	4995	0
270	20250116	160000	180537820	4995	4995	4995	4995	0
271	20250116	155900	180537820	4995	4995	4995	4995	0
272	20250116	155800	180537820	4995	4995	4995	4995	301
273	20250116	155700	180537820	4995	4995	4995	4995	0
274	20250116	155600	180537820	4995	4995	4995	4995	0
275	20250116	155500	180537820	4995	4995	4995	4995	0
276	20250116	155400	180537820	4995	4995	4995	4995	0
277	20250116	155300	180537820	4995	4995	4995	4995	0
278	20250116	155200	180537820	4995	4995	4995	4995	0
279	20250116	155100	180537820	4995	4995	4995	4995	0
280	20250116	155000	180537820	4995	4995	4995	4995	0
281	20250116	154900	180537820	4995	4995	4995	4995	0
282	20250116	154800	180537820	4995	4995	4995	4995	0
283	20250116	154700	180537820	4995	4995	4995	4995	0
284	20250116	154600	180537820	4995	4995	4995	4995	0
285	20250116	154500	180537820	4995	4995	4995	4995	0
286	20250116	154400	180537820	4995	4995	4995	4995	0
287	20250116	154300	180537820	4995	4995	4995	4995	0
288	20250116	154200	180537820	4995	4995	4995	4995	0
289	20250116	154100	180537820	4995	4995	4995	4995	0
290	20250116	154000	180537820	4995	4995	4995	4995	0
291	20250116	153900	180537820	4995	4995	4995	4995	0
292	20250116	153800	180537820	4995	4995	4995	4995	0
293	20250116	153700	180537820	4995	4995	4995	4995	0
294	20250116	153600	180537820	4995	4995	4995	4995	0
295	20250116	153500	180537820	4995	4995	4995	4995	0
296	20250116	153400	180537820	4995	4995	4995	4995	0
297	20250116	153300	180537820	4995	4995	4995	4995	0
298	20250116	153200	180537820	4995	4995	4995	4995	0
299	20250116	153100	180537820	4995	4995	4995	4995	0
300	20250116	153000	180537820	4995	4995	4995	4995	301
301	20250116	152900	179034325	4990	4990	4990	4990	0
302	20250116	152800	179034325	4990	4990	4990	4990	0
303	20250116	152700	179034325	4990	4990	4990	4990	0
304	20250116	152600	179034325	4990	4990	4990	4990	0
305	20250116	152500	179034325	4990	4990	4990	4990	0
306	20250116	152400	179034325	4990	4990	4990	4990	0
307	20250116	152300	179034325	4990	4990	4990	4990	0
308	20250116	152200	179034325	4990	4990	4990	4990	0
309	20250116	152100	179034325	4990	4990	4990	4990	0
310	20250116	152000	179034325	4990	4990	4990	4990	0
311	20250116	151900	179034325	4990	5000	5000	4990	66
312	20250116	151800	178704965	5000	5000	5010	5000	48
313	20250116	151700	178464955	5000	5000	5000	5000	19
314	20250116	151600	178369955	5010	5010	5010	5000	7
315	20250116	151500	178334935	5000	5000	5000	5000	54
316	20250116	151400	178064935	5010	5010	5010	5010	0
317	20250116	151300	178064935	5010	5010	5010	5010	0
318	20250116	151200	178064935	5010	5010	5010	5010	0
319	20250116	151100	178064935	5010	5010	5010	5010	0
320	20250116	151000	178064935	5010	5010	5010	5010	0
321	20250116	150900	178064935	5010	5010	5010	5010	0
322	20250116	150800	178064935	5010	5010	5010	5010	0
323	20250116	150700	178064935	5010	5010	5010	5010	1
324	20250116	150600	178059925	4985	4985	4985	4985	80
325	20250116	150500	177661125	5010	5010	5010	5010	0
326	20250116	150400	177661125	5010	5010	5010	5010	0
327	20250116	150300	177661125	5010	5010	5010	5010	0
328	20250116	150200	177661125	5010	5010	5010	5010	0
329	20250116	150100	177661125	5010	5010	5010	5010	0
330	20250116	150000	177661125	5010	5010	5010	5010	1
331	20250116	145900	177656115	5000	5000	5000	5000	2
332	20250116	145800	177646115	4985	4985	4985	4985	600
333	20250116	145700	174655115	5010	5010	5010	5010	0
334	20250116	145600	174655115	5010	5010	5010	5010	0
335	20250116	145500	174655115	5010	4985	5010	4985	420
336	20250116	145400	172561390	5010	5000	5010	5000	187
337	20250116	145300	171625930	5000	4990	5000	4990	6
338	20250116	145200	171595970	5000	4985	5000	4985	11
339	20250116	145100	171541120	5000	5000	5000	5000	0
340	20250116	145000	171541120	5000	5000	5000	5000	0
341	20250116	144900	171541120	5000	4990	5000	4990	268
342	20250116	144800	170203450	4995	4995	4995	4995	0
343	20250116	144700	170203450	4995	4995	4995	4995	1
344	20250116	144600	170198455	5000	5000	5000	5000	0
345	20250116	144500	170198455	5000	4990	5000	4990	33
346	20250116	144400	170033690	4990	4990	4990	4990	0
347	20250116	144300	170033690	4990	4990	4990	4990	162
348	20250116	144200	169225310	4990	4990	4990	4990	0
349	20250116	144100	169225310	4990	4990	4995	4990	51
350	20250116	144000	168970815	4985	4990	4990	4985	799
351	20250116	143900	164983995	5010	5010	5010	5010	0
352	20250116	143800	164983995	5010	5010	5010	5010	0
353	20250116	143700	164983995	5010	5010	5010	5010	0
354	20250116	143600	164983995	5010	4990	5010	4990	1455
355	20250116	143500	157723520	4995	4995	4995	4995	129
356	20250116	143400	157079165	5010	5010	5010	5010	0
357	20250116	143300	157079165	5010	5000	5010	5000	2
358	20250116	143200	157069155	5010	5010	5010	5010	0
359	20250116	143100	157069155	5010	5010	5010	5010	0
360	20250116	143000	157069155	5010	5010	5010	5010	0
361	20250116	142900	157069155	5010	5010	5010	5010	0
362	20250116	142800	157069155	5010	5010	5010	5010	0
363	20250116	142700	157069155	5010	5010	5010	5010	0
364	20250116	142600	157069155	5010	5010	5010	5010	0
365	20250116	142500	157069155	5010	5010	5010	5010	0
366	20250116	142400	157069155	5010	5010	5010	5010	0
367	20250116	142300	157069155	5010	5010	5010	5010	1
368	20250116	142200	157064145	4985	4990	4990	4985	50
369	20250116	142100	156814850	5010	4990	5010	4990	691
370	20250116	142000	153360370	4990	5000	5000	4990	73
371	20250116	141900	152996000	5000	5000	5000	5000	230
372	20250116	141800	151846000	5000	5000	5000	5000	30
373	20250116	141700	151696000	5000	5000	5000	5000	30
374	20250116	141600	151546000	5000	5000	5000	5000	0
375	20250116	141500	151546000	5000	5000	5000	5000	30
376	20250116	141400	151396000	5000	5000	5000	5000	0
377	20250116	141300	151396000	5000	5000	5000	5000	0
378	20250116	141200	151396000	5000	5000	5000	5000	2
379	20250116	141100	151386000	5000	5000	5000	5000	0
380	20250116	141000	151386000	5000	4995	5000	4995	2000
381	20250116	140900	141386505	4985	4985	4985	4985	36
382	20250116	140800	141207045	5000	5000	5000	5000	0
383	20250116	140700	141207045	5000	5000	5000	5000	0
384	20250116	140600	141207045	5000	4995	5000	4995	226
385	20250116	140500	140077300	5000	5000	5000	5000	0
386	20250116	140400	140077300	5000	5000	5000	5000	0
387	20250116	140300	140077300	5000	5000	5000	5000	0
388	20250116	140200	140077300	5000	5000	5000	5000	2
389	20250116	140100	140067300	4985	4985	4985	4985	0
390	20250116	140000	140067300	4985	4995	5000	4985	43
391	20250116	135900	139852710	4995	4995	4995	4995	141
392	20250116	135800	139148415	4995	4995	4995	4995	0
393	20250116	135700	139148415	4995	4995	4995	4995	0
394	20250116	135600	139148415	4995	4995	4995	4995	0
395	20250116	135500	139148415	4995	4995	4995	4995	0
396	20250116	135400	139148415	4995	4995	4995	4995	638
397	20250116	135300	135961605	4995	4995	4995	4995	0
398	20250116	135200	135961605	4995	4995	4995	4995	0
399	20250116	135100	135961605	4995	4995	4995	4995	0
400	20250116	135000	135961605	4995	4995	4995	4995	0
401	20250116	134900	135961605	4995	4995	4995	4995	0
402	20250116	134800	135961605	4995	4995	4995	4995	191
403	20250116	134700	135007560	4995	4995	4995	4995	0
404	20250116	134600	135007560	4995	4995	4995	4995	0
405	20250116	134500	135007560	4995	4995	4995	4995	0
406	20250116	134400	135007560	4995	4995	4995	4995	3
407	20250116	134300	134992575	4995	4995	4995	4995	0
408	20250116	134200	134992575	4995	4995	4995	4995	0
409	20250116	134100	134992575	4995	4995	4995	4995	0
410	20250116	134000	134992575	4995	4995	4995	4995	0
411	20250116	133900	134992575	4995	4995	4995	4995	0
412	20250116	133800	134992575	4995	4995	4995	4995	0
413	20250116	133700	134992575	4995	4995	4995	4995	0
414	20250116	133600	134992575	4995	4995	4995	4995	0
415	20250116	133500	134992575	4995	4995	4995	4995	0
416	20250116	133400	134992575	4995	4995	4995	4995	0
417	20250116	133300	134992575	4995	4995	4995	4995	0
418	20250116	133200	134992575	4995	4995	4995	4995	0
419	20250116	133100	134992575	4995	4995	4995	4995	13
420	20250116	133000	134927640	4995	4995	4995	4995	0
421	20250116	132900	134927640	4995	4995	4995	4995	0
422	20250116	132800	134927640	4995	4995	4995	4995	200
423	20250116	132700	133928640	4995	4995	4995	4995	0
424	20250116	132600	133928640	4995	4995	4995	4995	0
425	20250116	132500	133928640	4995	4995	4995	4995	0
426	20250116	132400	133928640	4995	4995	4995	4995	0
427	20250116	132300	133928640	4995	4995	4995	4995	2
428	20250116	132200	133918650	4995	5000	5000	4990	832
429	20250116	132100	129766760	5000	5000	5000	5000	0
430	20250116	132000	129766760	5000	5000	5000	5000	4
431	20250116	131900	129746760	5000	5000	5000	5000	0
432	20250116	131800	129746760	5000	5000	5000	5000	0
433	20250116	131700	129746760	5000	5000	5000	5000	500
434	20250116	131600	127246760	5000	5000	5000	5000	800
435	20250116	131500	123246760	5000	5000	5000	5000	0
436	20250116	131400	123246760	5000	5000	5000	5000	0
437	20250116	131300	123246760	5000	5000	5000	5000	1
438	20250116	131200	123241760	5000	5000	5000	5000	0
439	20250116	131100	123241760	5000	5000	5000	5000	0
440	20250116	131000	123241760	5000	5000	5000	5000	0
441	20250116	130900	123241760	5000	5000	5000	5000	0
442	20250116	130800	123241760	5000	5000	5000	5000	0
443	20250116	130700	123241760	5000	5000	5000	5000	0
444	20250116	130600	123241760	5000	5000	5000	5000	0
445	20250116	130500	123241760	5000	5000	5000	5000	0
446	20250116	130400	123241760	5000	5000	5000	5000	0
447	20250116	130300	123241760	5000	5000	5000	5000	0
448	20250116	130200	123241760	5000	5000	5000	5000	0
449	20250116	130100	123241760	5000	5000	5000	5000	0
450	20250116	130000	123241760	5000	5000	5000	5000	0
451	20250116	125900	123241760	5000	5000	5000	5000	0
452	20250116	125800	123241760	5000	5000	5000	5000	0
453	20250116	125700	123241760	5000	5000	5000	5000	0
454	20250116	125600	123241760	5000	5000	5000	5000	0
455	20250116	125500	123241760	5000	5000	5000	5000	0
456	20250116	125400	123241760	5000	5000	5000	5000	1
457	20250116	125300	123236760	5000	5000	5000	5000	0
458	20250116	125200	123236760	5000	5000	5000	5000	0
459	20250116	125100	123236760	5000	5000	5000	5000	0
460	20250116	125000	123236760	5000	5000	5000	5000	5
461	20250116	124900	123211760	4990	4990	4990	4990	0
462	20250116	124800	123211760	4990	4990	4990	4990	73
463	20250116	124700	122847490	4990	4990	4990	4990	0
464	20250116	124600	122847490	4990	4990	4990	4990	0
465	20250116	124500	122847490	4990	4990	4990	4990	0
466	20250116	124400	122847490	4990	4990	4990	4990	0
467	20250116	124300	122847490	4990	4990	4990	4990	0
468	20250116	124200	122847490	4990	4990	4990	4990	0
469	20250116	124100	122847490	4990	4990	4990	4990	0
470	20250116	124000	122847490	4990	4990	4990	4990	0
471	20250116	123900	122847490	4990	4990	4990	4990	0
472	20250116	123800	122847490	4990	4990	4990	4990	0
473	20250116	123700	122847490	4990	4995	4995	4990	1000
474	20250116	123600	117856590	5000	5000	5000	5000	0
475	20250116	123500	117856590	5000	5000	5000	5000	0
476	20250116	123400	117856590	5000	5000	5000	5000	0
477	20250116	123300	117856590	5000	5000	5000	5000	0
478	20250116	123200	117856590	5000	5000	5000	5000	0
479	20250116	123100	117856590	5000	5000	5000	5000	0
480	20250116	123000	117856590	5000	5000	5000	5000	0
481	20250116	122900	117856590	5000	5000	5000	5000	0
482	20250116	122800	117856590	5000	5000	5000	5000	0
483	20250116	122700	117856590	5000	5000	5000	5000	0
484	20250116	122600	117856590	5000	5000	5000	5000	0
485	20250116	122500	117856590	5000	5000	5000	5000	0
486	20250116	122400	117856590	5000	5000	5000	5000	0
487	20250116	122300	117856590	5000	5000	5000	5000	1
488	20250116	122200	117851590	4990	4990	4990	4990	0
489	20250116	122100	117851590	4990	4990	4990	4990	0
490	20250116	122000	117851590	4990	4990	4990	4990	0
491	20250116	121900	117851590	4990	4990	4990	4990	0
492	20250116	121800	117851590	4990	4990	4990	4990	0
493	20250116	121700	117851590	4990	4990	4990	4990	0
494	20250116	121600	117851590	4990	4990	4990	4990	0
495	20250116	121500	117851590	4990	4990	4990	4990	0
496	20250116	121400	117851590	4990	4990	4990	4990	0
497	20250116	121300	117851590	4990	4990	4990	4990	0
498	20250116	121200	117851590	4990	4990	4990	4990	0
499	20250116	121100	117851590	4990	4990	4990	4990	0
500	20250116	121000	117851590	4990	4990	4990	4990	0
501	20250116	120900	117851590	4990	4990	4990	4990	136
502	20250116	120800	117172950	4990	4990	4990	4990	0
503	20250116	120700	117172950	4990	4990	4990	4990	0
504	20250116	120600	117172950	4990	4990	4990	4990	0
505	20250116	120500	117172950	4990	4990	4990	4990	3
506	20250116	120400	117157980	5000	5000	5000	5000	0
507	20250116	120300	117157980	5000	5000	5000	5000	0
508	20250116	120200	117157980	5000	5000	5000	5000	0
509	20250116	120100	117157980	5000	5000	5000	5000	0
510	20250116	120000	117157980	5000	5000	5000	5000	0
511	20250116	115900	117157980	5000	5000	5000	5000	100
512	20250116	115800	116657980	5010	5010	5010	5010	0
513	20250116	115700	116657980	5010	5010	5010	5010	0
514	20250116	115600	116657980	5010	5010	5010	5010	0
515	20250116	115500	116657980	5010	4990	5010	4990	248
516	20250116	115400	115420440	4995	4995	4995	4995	460
517	20250116	115300	113122740	5000	5000	5000	5000	1049
518	20250116	115200	107877740	5000	5000	5000	5000	1279
519	20250116	115100	101482740	5010	5010	5010	5010	0
520	20250116	115000	101482740	5010	5010	5010	5010	1
521	20250116	114900	101477730	5000	5000	5000	5000	0
522	20250116	114800	101477730	5000	5000	5000	5000	0
523	20250116	114700	101477730	5000	5000	5000	5000	0
524	20250116	114600	101477730	5000	5000	5000	5000	0
525	20250116	114500	101477730	5000	5000	5000	5000	50
526	20250116	114400	101227730	5010	5010	5010	5010	0
527	20250116	114300	101227730	5010	5010	5010	5010	3
528	20250116	114200	101212700	5010	5010	5010	5010	0
529	20250116	114100	101212700	5010	5010	5010	5010	136
530	20250116	114000	100531340	5010	5010	5010	5010	0
531	20250116	113900	100531340	5010	5010	5010	5010	0
532	20250116	113800	100531340	5010	5010	5010	5010	0
533	20250116	113700	100531340	5010	5010	5010	5010	0
534	20250116	113600	100531340	5010	5010	5010	5010	0
535	20250116	113500	100531340	5010	5010	5010	5010	1
536	20250116	113400	100526330	5000	5000	5000	5000	0
537	20250116	113300	100526330	5000	5000	5000	5000	0
538	20250116	113200	100526330	5000	5000	5000	5000	0
539	20250116	113100	100526330	5000	5000	5000	5000	0
540	20250116	113000	100526330	5000	5000	5000	5000	0
541	20250116	112900	100526330	5000	5000	5000	5000	214
542	20250116	112800	99456330	5000	5000	5000	5000	0
543	20250116	112700	99456330	5000	5000	5000	5000	0
544	20250116	112600	99456330	5000	5000	5000	5000	0
545	20250116	112500	99456330	5000	5000	5000	5000	0
546	20250116	112400	99456330	5000	5000	5000	5000	9
547	20250116	112300	99411330	5000	5000	5000	5000	0
548	20250116	112200	99411330	5000	5000	5000	5000	1
549	20250116	112100	99406330	5000	5000	5000	5000	277
550	20250116	112000	98021330	5000	5000	5000	5000	0
551	20250116	111900	98021330	5000	5000	5000	5000	0
552	20250116	111800	98021330	5000	5000	5000	5000	0
553	20250116	111700	98021330	5000	5000	5000	5000	0
554	20250116	111600	98021330	5000	5000	5000	5000	309
555	20250116	111500	96476330	5000	5000	5000	5000	35
556	20250116	111400	96301330	5000	5000	5000	5000	14
557	20250116	111300	96231330	5000	5000	5000	5000	0
558	20250116	111200	96231330	5000	5000	5000	5000	0
559	20250116	111100	96231330	5000	4995	5000	4995	180
560	20250116	111000	95331830	5000	5000	5000	5000	0
561	20250116	110900	95331830	5000	5000	5000	5000	115
562	20250116	110800	94756830	5000	5000	5000	5000	0
563	20250116	110700	94756830	5000	5000	5000	5000	27
564	20250116	110600	94621830	5000	5000	5000	5000	0
565	20250116	110500	94621830	5000	5000	5000	5000	0
566	20250116	110400	94621830	5000	5000	5000	5000	404
567	20250116	110300	92601830	4990	4990	4990	4990	91
568	20250116	110200	92147740	4990	4990	4990	4990	0
569	20250116	110100	92147740	4990	4990	4990	4990	42
570	20250116	110000	91938160	5000	5000	5000	5000	0
571	20250116	105900	91938160	5000	5000	5000	5000	0
572	20250116	105800	91938160	5000	5000	5000	5000	0
573	20250116	105700	91938160	5000	5000	5000	5000	0
574	20250116	105600	91938160	5000	5000	5000	5000	3
575	20250116	105500	91923160	5010	5010	5010	5010	1
576	20250116	105400	91918150	4975	4985	4985	4975	154
577	20250116	105300	91150470	5000	5000	5000	5000	0
578	20250116	105200	91150470	5000	5000	5000	5000	1652
579	20250116	105100	82890470	5010	5010	5010	5010	0
580	20250116	105000	82890470	5010	5010	5010	5010	0
581	20250116	104900	82890470	5010	5010	5010	5010	0
582	20250116	104800	82890470	5010	5010	5010	5010	0
583	20250116	104700	82890470	5010	5010	5010	5010	1
584	20250116	104600	82885460	4985	4985	4985	4985	0
585	20250116	104500	82885460	4985	4985	4985	4985	1
586	20250116	104400	82880475	5020	5020	5020	5020	0
587	20250116	104300	82880475	5020	5000	5020	5000	602
588	20250116	104200	79870445	5000	5000	5000	5000	0
589	20250116	104100	79870445	5000	5000	5000	5000	0
590	20250116	104000	79870445	5000	5000	5000	5000	0
591	20250116	103900	79870445	5000	5000	5000	5000	1
592	20250116	103800	79865445	4960	4965	5000	4960	2231
593	20250116	103700	68787100	4990	4990	4990	4990	1
594	20250116	103600	68782110	4965	4970	4970	4965	54
595	20250116	103500	68513770	4980	4980	4990	4980	29
596	20250116	103400	68369340	4965	4995	4995	4965	3659
597	20250116	103300	50160900	5000	5000	5000	5000	75
598	20250116	103200	49785900	5000	5000	5000	5000	1270
599	20250116	103100	43435900	5020	5020	5020	5020	0
600	20250116	103000	43435900	5020	5020	5020	5020	2
601	20250116	102900	43425860	5020	5020	5020	5020	2
602	20250116	102800	43415820	5010	5020	5020	5010	472
603	20250116	102700	41051090	5020	5020	5020	5020	0
604	20250116	102600	41051090	5020	5020	5020	5020	1
605	20250116	102500	41046070	5010	5010	5010	5010	0
606	20250116	102400	41046070	5010	5010	5010	5010	0
607	20250116	102300	41046070	5010	5010	5010	5010	1
608	20250116	102200	41041060	5010	5010	5010	5010	0
609	20250116	102100	41041060	5010	5010	5010	5010	1
610	20250116	102000	41036050	5030	5030	5030	5030	0
611	20250116	101900	41036050	5030	5030	5030	5030	0
612	20250116	101800	41036050	5030	5030	5030	5030	0
613	20250116	101700	41036050	5030	5030	5030	5030	0
614	20250116	101600	41036050	5030	5030	5030	5030	0
615	20250116	101500	41036050	5030	5030	5030	5030	5
616	20250116	101400	41010900	5030	5030	5030	5030	0
617	20250116	101300	41010900	5030	5030	5030	5030	0
618	20250116	101200	41010900	5030	5030	5030	5030	1
619	20250116	101100	41005870	5030	5030	5030	5030	0
620	20250116	101000	41005870	5030	5030	5030	5030	0
621	20250116	100900	41005870	5030	5030	5030	5030	1
622	20250116	100800	41000840	5010	5010	5010	5010	0
623	20250116	100700	41000840	5010	5030	5030	5010	42
624	20250116	100600	40790400	5030	5020	5030	5020	24
625	20250116	100500	40669910	5030	5030	5030	5030	1
626	20250116	100400	40664880	5030	5030	5030	5030	20
627	20250116	100300	40564280	5030	5030	5030	5030	0
628	20250116	100200	40564280	5030	5030	5030	5030	0
629	20250116	100100	40564280	5030	5030	5030	5030	1
630	20250116	100000	40559250	5030	5030	5030	5030	0
631	20250116	095900	40559250	5030	5030	5030	5030	0
632	20250116	095800	40559250	5030	5030	5030	5030	0
633	20250116	095700	40559250	5030	5030	5030	5030	0
634	20250116	095600	40559250	5030	5030	5030	5030	0
635	20250116	095500	40559250	5030	5030	5030	5030	0
636	20250116	095400	40559250	5030	5030	5030	5030	17
637	20250116	095300	40473740	5030	5030	5030	5030	0
638	20250116	095200	40473740	5030	5030	5030	5030	0
639	20250116	095100	40473740	5030	5020	5030	5020	13
640	20250116	095000	40408440	5000	5000	5000	5000	0
641	20250116	094900	40408440	5000	5000	5000	5000	413
642	20250116	094800	38343440	5000	5000	5000	5000	0
643	20250116	094700	38343440	5000	5030	5030	5000	908
644	20250116	094600	33803410	5010	5010	5010	5010	1514
645	20250116	094500	26218270	5010	5010	5010	5010	0
646	20250116	094400	26218270	5010	5030	5030	5010	233
647	20250116	094300	25050220	5030	5030	5030	5030	1
648	20250116	094200	25045190	5030	5030	5030	5010	16
649	20250116	094100	24964910	5030	5020	5030	5020	391
650	20250116	094000	23002080	5030	5030	5030	5030	10
651	20250116	093900	22951780	5030	5020	5030	5020	21
652	20250116	093800	22846350	5020	5030	5030	5020	172
653	20250116	093700	21982490	5030	5030	5030	5030	0
654	20250116	093600	21982490	5030	5030	5030	5030	0
655	20250116	093500	21982490	5030	5030	5030	5030	0
656	20250116	093400	21982490	5030	5030	5030	5030	0
657	20250116	093300	21982490	5030	5030	5030	5030	0
658	20250116	093200	21982490	5030	5030	5030	5030	0
659	20250116	093100	21982490	5030	5020	5030	5010	490
660	20250116	093000	19526390	5010	5020	5020	5010	422
661	20250116	092900	17412160	5020	5030	5030	5020	45
662	20250116	092800	17186160	5030	5030	5030	5030	0
663	20250116	092700	17186160	5030	5030	5030	5030	31
664	20250116	092600	17030230	5040	5040	5040	5040	0
665	20250116	092500	17030230	5040	5040	5040	5040	80
666	20250116	092400	16627030	5030	5040	5050	5030	268
667	20250116	092300	15276280	5040	5040	5040	5040	4
668	20250116	092200	15256120	5040	5040	5040	5040	158
669	20250116	092100	14459800	5040	5040	5040	5040	0
670	20250116	092000	14459800	5040	5030	5040	5030	511
671	20250116	091900	11887470	5030	5030	5030	5030	0
672	20250116	091800	11887470	5030	5030	5030	5030	0
673	20250116	091700	11887470	5030	5030	5030	5030	0
674	20250116	091600	11887470	5030	5030	5030	5030	715
675	20250116	091500	8291020	5030	5030	5030	5030	10
676	20250116	091400	8240720	5020	5020	5020	5020	0
677	20250116	091300	8240720	5020	5020	5020	5020	2
678	20250116	091200	8230680	5030	5030	5030	5030	1
679	20250116	091100	8225650	5020	5030	5030	5020	201
680	20250116	091000	7216620	5020	5020	5020	5020	50
681	20250116	090900	6965620	5020	5020	5020	5020	0
682	20250116	090800	6965620	5020	5020	5020	5020	100
683	20250116	090700	6463620	5030	5030	5030	5030	61
684	20250116	090600	6156790	5030	5010	5030	5010	305
685	20250116	090500	4628640	5010	5010	5010	5010	100
686	20250116	090400	4127640	5010	5010	5010	5010	40
687	20250116	090300	3927240	5010	5010	5010	5010	100
688	20250116	090200	3426240	5040	5000	5040	5000	154
689	20250116	090100	2656200	5040	5040	5040	5040	10
690	20250116	090000	2605800	5050	5050	5050	5050	516