KissMeData/032850/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191600	142790055	4995	4995	4995	4995	472
3	20250114	191500	142790055	4995	4995	4995	4995	0
4	20250114	191400	142790055	4995	4995	4995	4995	0
5	20250114	191300	142790055	4995	4995	4995	4995	0
6	20250114	191200	142790055	4995	4995	4995	4995	0
7	20250114	191100	142790055	4995	4995	4995	4995	0
8	20250114	191000	142790055	4995	4995	4995	4995	0
9	20250114	190900	142790055	4995	4995	4995	4995	0
10	20250114	190800	142790055	4995	4995	4995	4995	0
11	20250114	190700	142790055	4995	4995	4995	4995	0
12	20250114	190600	142790055	4995	4995	4995	4995	0
13	20250114	190500	142790055	4995	4995	4995	4995	0
14	20250114	190400	142790055	4995	4995	4995	4995	0
15	20250114	190300	142790055	4995	4995	4995	4995	0
16	20250114	190200	142790055	4995	4995	4995	4995	0
17	20250114	190100	142790055	4995	4995	4995	4995	0
18	20250114	190000	142790055	4995	4995	4995	4995	0
19	20250114	185900	142790055	4995	4995	4995	4995	0
20	20250114	185800	142790055	4995	4995	4995	4995	0
21	20250114	185700	142790055	4995	4995	4995	4995	0
22	20250114	185600	142790055	4995	4995	4995	4995	0
23	20250114	185500	142790055	4995	4995	4995	4995	0
24	20250114	185400	142790055	4995	4995	4995	4995	0
25	20250114	185300	142790055	4995	4995	4995	4995	0
26	20250114	185200	142790055	4995	4995	4995	4995	0
27	20250114	185100	142790055	4995	4995	4995	4995	0
28	20250114	185000	142790055	4995	4995	4995	4995	0
29	20250114	184900	142790055	4995	4995	4995	4995	0
30	20250114	184800	142790055	4995	4995	4995	4995	0
31	20250114	184700	142790055	4995	4995	4995	4995	0
32	20250114	184600	142790055	4995	4995	4995	4995	472
33	20250114	184500	142790055	4995	4995	4995	4995	0
34	20250114	184400	142790055	4995	4995	4995	4995	0
35	20250114	184300	142790055	4995	4995	4995	4995	0
36	20250114	184200	142790055	4995	4995	4995	4995	0
37	20250114	184100	142790055	4995	4995	4995	4995	0
38	20250114	184000	142790055	4995	4995	4995	4995	0
39	20250114	183900	142790055	4995	4995	4995	4995	0
40	20250114	183800	142790055	4995	4995	4995	4995	0
41	20250114	183700	142790055	4995	4995	4995	4995	0
42	20250114	183600	142790055	4995	4995	4995	4995	0
43	20250114	183500	142790055	4995	4995	4995	4995	0
44	20250114	183400	142790055	4995	4995	4995	4995	0
45	20250114	183300	142790055	4995	4995	4995	4995	0
46	20250114	183200	142790055	4995	4995	4995	4995	0
47	20250114	183100	142790055	4995	4995	4995	4995	0
48	20250114	183000	142790055	4995	4995	4995	4995	0
49	20250114	182900	142790055	4995	4995	4995	4995	0
50	20250114	182800	142790055	4995	4995	4995	4995	0
51	20250114	182700	142790055	4995	4995	4995	4995	0
52	20250114	182600	142790055	4995	4995	4995	4995	0
53	20250114	182500	142790055	4995	4995	4995	4995	0
54	20250114	182400	142790055	4995	4995	4995	4995	0
55	20250114	182300	142790055	4995	4995	4995	4995	0
56	20250114	182200	142790055	4995	4995	4995	4995	0
57	20250114	182100	142790055	4995	4995	4995	4995	0
58	20250114	182000	142790055	4995	4995	4995	4995	0
59	20250114	181900	142790055	4995	4995	4995	4995	0
60	20250114	181800	142790055	4995	4995	4995	4995	0
61	20250114	181700	142790055	4995	4995	4995	4995	0
62	20250114	181600	142790055	4995	4995	4995	4995	472
63	20250114	181500	142790055	4995	4995	4995	4995	0
64	20250114	181400	142790055	4995	4995	4995	4995	0
65	20250114	181300	142790055	4995	4995	4995	4995	0
66	20250114	181200	142790055	4995	4995	4995	4995	0
67	20250114	181100	142790055	4995	4995	4995	4995	0
68	20250114	181000	142790055	4995	4995	4995	4995	0
69	20250114	180900	142790055	4995	4995	4995	4995	0
70	20250114	180800	142790055	4995	4995	4995	4995	0
71	20250114	180700	142790055	4995	4995	4995	4995	0
72	20250114	180600	142790055	4995	4995	4995	4995	0
73	20250114	180500	142790055	4995	4995	4995	4995	0
74	20250114	180400	142790055	4995	4995	4995	4995	0
75	20250114	180300	142790055	4995	4995	4995	4995	0
76	20250114	180200	142790055	4995	4995	4995	4995	0
77	20250114	180100	142790055	4995	4995	4995	4995	0
78	20250114	180000	142790055	4995	4995	4995	4995	0
79	20250114	175900	142790055	4995	4995	4995	4995	0
80	20250114	175800	142790055	4995	4995	4995	4995	0
81	20250114	175700	142790055	4995	4995	4995	4995	0
82	20250114	175600	142790055	4995	4995	4995	4995	0
83	20250114	175500	142790055	4995	4995	4995	4995	0
84	20250114	175400	142790055	4995	4995	4995	4995	0
85	20250114	175300	142790055	4995	4995	4995	4995	0
86	20250114	175200	142790055	4995	4995	4995	4995	0
87	20250114	175100	142790055	4995	4995	4995	4995	0
88	20250114	175000	142790055	4995	4995	4995	4995	0
89	20250114	174900	142790055	4995	4995	4995	4995	0
90	20250114	174800	142790055	4995	4995	4995	4995	0
91	20250114	174700	142790055	4995	4995	4995	4995	0
92	20250114	174600	142790055	4995	4995	4995	4995	472
93	20250114	174500	142790055	4995	4995	4995	4995	0
94	20250114	174400	142790055	4995	4995	4995	4995	0
95	20250114	174300	142790055	4995	4995	4995	4995	0
96	20250114	174200	142790055	4995	4995	4995	4995	0
97	20250114	174100	142790055	4995	4995	4995	4995	0
98	20250114	174000	142790055	4995	4995	4995	4995	0
99	20250114	173900	142790055	4995	4995	4995	4995	0
100	20250114	173800	142790055	4995	4995	4995	4995	0
101	20250114	173700	142790055	4995	4995	4995	4995	0
102	20250114	173600	142790055	4995	4995	4995	4995	0
103	20250114	173500	142790055	4995	4995	4995	4995	0
104	20250114	173400	142790055	4995	4995	4995	4995	0
105	20250114	173300	142790055	4995	4995	4995	4995	0
106	20250114	173200	142790055	4995	4995	4995	4995	0
107	20250114	173100	142790055	4995	4995	4995	4995	0
108	20250114	173000	142790055	4995	4995	4995	4995	0
109	20250114	172900	142790055	4995	4995	4995	4995	0
110	20250114	172800	142790055	4995	4995	4995	4995	0
111	20250114	172700	142790055	4995	4995	4995	4995	0
112	20250114	172600	142790055	4995	4995	4995	4995	0
113	20250114	172500	142790055	4995	4995	4995	4995	0
114	20250114	172400	142790055	4995	4995	4995	4995	0
115	20250114	172300	142790055	4995	4995	4995	4995	0
116	20250114	172200	142790055	4995	4995	4995	4995	0
117	20250114	172100	142790055	4995	4995	4995	4995	0
118	20250114	172000	142790055	4995	4995	4995	4995	0
119	20250114	171900	142790055	4995	4995	4995	4995	0
120	20250114	171800	142790055	4995	4995	4995	4995	0
121	20250114	171700	142790055	4995	4995	4995	4995	0
122	20250114	171600	142790055	4995	4995	4995	4995	472
123	20250114	171500	142790055	4995	4995	4995	4995	0
124	20250114	171400	142790055	4995	4995	4995	4995	0
125	20250114	171300	142790055	4995	4995	4995	4995	0
126	20250114	171200	142790055	4995	4995	4995	4995	0
127	20250114	171100	142790055	4995	4995	4995	4995	0
128	20250114	171000	142790055	4995	4995	4995	4995	0
129	20250114	170900	142790055	4995	4995	4995	4995	0
130	20250114	170800	142790055	4995	4995	4995	4995	0
131	20250114	170700	142790055	4995	4995	4995	4995	0
132	20250114	170600	142790055	4995	4995	4995	4995	0
133	20250114	170500	142790055	4995	4995	4995	4995	0
134	20250114	170400	142790055	4995	4995	4995	4995	0
135	20250114	170300	142790055	4995	4995	4995	4995	0
136	20250114	170200	142790055	4995	4995	4995	4995	0
137	20250114	170100	142790055	4995	4995	4995	4995	0
138	20250114	170000	142790055	4995	4995	4995	4995	0
139	20250114	165900	142790055	4995	4995	4995	4995	0
140	20250114	165800	142790055	4995	4995	4995	4995	0
141	20250114	165700	142790055	4995	4995	4995	4995	0
142	20250114	165600	142790055	4995	4995	4995	4995	0
143	20250114	165500	142790055	4995	4995	4995	4995	0
144	20250114	165400	142790055	4995	4995	4995	4995	0
145	20250114	165300	142790055	4995	4995	4995	4995	0
146	20250114	165200	142790055	4995	4995	4995	4995	0
147	20250114	165100	142790055	4995	4995	4995	4995	0
148	20250114	165000	142790055	4995	4995	4995	4995	0
149	20250114	164900	142790055	4995	4995	4995	4995	0
150	20250114	164800	142790055	4995	4995	4995	4995	0
151	20250114	164700	142790055	4995	4995	4995	4995	0
152	20250114	164600	142790055	4995	4995	4995	4995	472
153	20250114	164500	142790055	4995	4995	4995	4995	0
154	20250114	164400	142790055	4995	4995	4995	4995	0
155	20250114	164300	142790055	4995	4995	4995	4995	0
156	20250114	164200	142790055	4995	4995	4995	4995	0
157	20250114	164100	142790055	4995	4995	4995	4995	0
158	20250114	164000	142790055	4995	4995	4995	4995	0
159	20250114	163900	142790055	4995	4995	4995	4995	0
160	20250114	163800	142790055	4995	4995	4995	4995	0
161	20250114	163700	142790055	4995	4995	4995	4995	0
162	20250114	163600	142790055	4995	4995	4995	4995	0
163	20250114	163500	142790055	4995	4995	4995	4995	0
164	20250114	163400	142790055	4995	4995	4995	4995	0
165	20250114	163300	142790055	4995	4995	4995	4995	0
166	20250114	163200	142790055	4995	4995	4995	4995	0
167	20250114	163100	142790055	4995	4995	4995	4995	0
168	20250114	163000	142790055	4995	4995	4995	4995	0
169	20250114	162900	142790055	4995	4995	4995	4995	0
170	20250114	162800	142790055	4995	4995	4995	4995	0
171	20250114	162700	142790055	4995	4995	4995	4995	0
172	20250114	162600	142790055	4995	4995	4995	4995	0
173	20250114	162500	142790055	4995	4995	4995	4995	0
174	20250114	162400	142790055	4995	4995	4995	4995	0
175	20250114	162300	142790055	4995	4995	4995	4995	0
176	20250114	162200	142790055	4995	4995	4995	4995	0
177	20250114	162100	142790055	4995	4995	4995	4995	0
178	20250114	162000	142790055	4995	4995	4995	4995	0
179	20250114	161900	142790055	4995	4995	4995	4995	0
180	20250114	161800	142790055	4995	4995	4995	4995	0
181	20250114	161700	142790055	4995	4995	4995	4995	0
182	20250114	161600	142790055	4995	4995	4995	4995	472
183	20250114	161500	142790055	4995	4995	4995	4995	0
184	20250114	161400	142790055	4995	4995	4995	4995	0
185	20250114	161300	142790055	4995	4995	4995	4995	0
186	20250114	161200	142790055	4995	4995	4995	4995	0
187	20250114	161100	142790055	4995	4995	4995	4995	0
188	20250114	161000	142790055	4995	4995	4995	4995	0
189	20250114	160900	142790055	4995	4995	4995	4995	0
190	20250114	160800	142790055	4995	4995	4995	4995	0
191	20250114	160700	142790055	4995	4995	4995	4995	0
192	20250114	160600	142790055	4995	4995	4995	4995	0
193	20250114	160500	142790055	4995	4995	4995	4995	0
194	20250114	160400	142790055	4995	4995	4995	4995	0
195	20250114	160300	142790055	4995	4995	4995	4995	0
196	20250114	160200	142790055	4995	4995	4995	4995	0
197	20250114	160100	142790055	4995	4995	4995	4995	0
198	20250114	160000	142790055	4995	4995	4995	4995	0
199	20250114	155900	142790055	4995	4995	4995	4995	0
200	20250114	155800	142790055	4995	4995	4995	4995	0
201	20250114	155700	142790055	4995	4995	4995	4995	0
202	20250114	155600	142790055	4995	4995	4995	4995	0
203	20250114	155500	142790055	4995	4995	4995	4995	0
204	20250114	155400	142790055	4995	4995	4995	4995	0
205	20250114	155300	142790055	4995	4995	4995	4995	0
206	20250114	155200	142790055	4995	4995	4995	4995	0
207	20250114	155100	142790055	4995	4995	4995	4995	0
208	20250114	155000	142790055	4995	4995	4995	4995	0
209	20250114	154900	142790055	4995	4995	4995	4995	0
210	20250114	154800	142790055	4995	4995	4995	4995	0
211	20250114	154700	142790055	4995	4995	4995	4995	0
212	20250114	154600	142790055	4995	4995	4995	4995	472
213	20250114	154500	142790055	4995	4995	4995	4995	0
214	20250114	154400	142790055	4995	4995	4995	4995	0
215	20250114	154300	142790055	4995	4995	4995	4995	0
216	20250114	154200	142790055	4995	4995	4995	4995	0
217	20250114	154100	142790055	4995	4995	4995	4995	0
218	20250114	154000	142790055	4995	4995	4995	4995	0
219	20250114	153900	142790055	4995	4995	4995	4995	0
220	20250114	153800	142790055	4995	4995	4995	4995	0
221	20250114	153700	142790055	4995	4995	4995	4995	0
222	20250114	153600	142790055	4995	4995	4995	4995	0
223	20250114	153500	142790055	4995	4995	4995	4995	0
224	20250114	153400	142790055	4995	4995	4995	4995	0
225	20250114	153300	142790055	4995	4995	4995	4995	0
226	20250114	153200	142790055	4995	4995	4995	4995	0
227	20250114	153100	142790055	4995	4995	4995	4995	0
228	20250114	153000	142790055	4995	4995	4995	4995	472
229	20250114	152900	140432415	5020	5020	5020	5020	0
230	20250114	152800	140432415	5020	5020	5020	5020	0
231	20250114	152700	140432415	5020	5020	5020	5020	0
232	20250114	152600	140432415	5020	5020	5020	5020	0
233	20250114	152500	140432415	5020	5020	5020	5020	0
234	20250114	152400	140432415	5020	5020	5020	5020	0
235	20250114	152300	140432415	5020	5020	5020	5020	0
236	20250114	152200	140432415	5020	5020	5020	5020	0
237	20250114	152100	140432415	5020	5020	5020	5020	0
238	20250114	152000	140432415	5020	5020	5020	5020	0
239	20250114	151900	140432415	5020	5020	5020	5020	76
240	20250114	151800	140050895	5020	5020	5020	5020	69
241	20250114	151700	139704515	5020	5020	5020	5020	0
242	20250114	151600	139704515	5020	5010	5020	5010	100
243	20250114	151500	139202715	5000	5000	5000	5000	40
244	20250114	151400	139002715	5020	5020	5020	5020	52
245	20250114	151300	138741675	5000	5000	5000	5000	10
246	20250114	151200	138691675	5000	5000	5000	5000	0
247	20250114	151100	138691675	5000	5000	5000	5000	506
248	20250114	151000	136161675	5000	5000	5000	5000	149
249	20250114	150900	135416675	5000	5020	5020	5000	177
250	20250114	150800	134530665	5020	5020	5020	5020	1
251	20250114	150700	134525645	4975	4975	4975	4975	0
252	20250114	150600	134525645	4975	5000	5000	4975	1375
253	20250114	150500	127674355	5020	5020	5020	5020	1
254	20250114	150400	127669335	5020	5020	5020	5020	218
255	20250114	150300	126574975	5020	5020	5020	5020	30
256	20250114	150200	126424375	5010	5010	5010	5010	0
257	20250114	150100	126424375	5010	5010	5010	5010	0
258	20250114	150000	126424375	5010	5010	5010	5010	0
259	20250114	145900	126424375	5010	5010	5010	5010	0
260	20250114	145800	126424375	5010	5010	5010	5010	75
261	20250114	145700	126048625	5010	5010	5010	5010	0
262	20250114	145600	126048625	5010	5010	5010	5010	0
263	20250114	145500	126048625	5010	5010	5010	5010	0
264	20250114	145400	126048625	5010	5010	5010	5010	0
265	20250114	145300	126048625	5010	5010	5010	5010	0
266	20250114	145200	126048625	5010	5010	5010	5010	0
267	20250114	145100	126048625	5010	5010	5010	5010	0
268	20250114	145000	126048625	5010	5010	5010	5010	0
269	20250114	144900	126048625	5010	5010	5010	5010	0
270	20250114	144800	126048625	5010	5010	5010	5010	0
271	20250114	144700	126048625	5010	5010	5010	5010	0
272	20250114	144600	126048625	5010	5010	5010	5010	0
273	20250114	144500	126048625	5010	5010	5010	5010	0
274	20250114	144400	126048625	5010	5010	5010	5010	0
275	20250114	144300	126048625	5010	5010	5010	5010	123
276	20250114	144200	125432395	5010	5010	5010	5010	0
277	20250114	144100	125432395	5010	5010	5010	5010	0
278	20250114	144000	125432395	5010	5010	5010	5010	0
279	20250114	143900	125432395	5010	5010	5010	5010	0
280	20250114	143800	125432395	5010	5010	5010	5010	100
281	20250114	143700	124931395	5000	5000	5000	5000	0
282	20250114	143600	124931395	5000	5000	5000	5000	0
283	20250114	143500	124931395	5000	5000	5000	5000	204
284	20250114	143400	123911395	5000	5000	5000	5000	0
285	20250114	143300	123911395	5000	5000	5000	5000	26
286	20250114	143200	123781395	5010	5010	5010	5010	0
287	20250114	143100	123781395	5010	5010	5010	5010	0
288	20250114	143000	123781395	5010	5010	5010	5010	2
289	20250114	142900	123771375	5010	5010	5010	5010	0
290	20250114	142800	123771375	5010	5010	5010	5010	0
291	20250114	142700	123771375	5010	5010	5010	5010	0
292	20250114	142600	123771375	5010	5010	5010	5010	58
293	20250114	142500	123480795	5000	5000	5000	5000	0
294	20250114	142400	123480795	5000	5000	5000	5000	0
295	20250114	142300	123480795	5000	5000	5000	5000	0
296	20250114	142200	123480795	5000	5000	5000	5000	0
297	20250114	142100	123480795	5000	5000	5000	5000	0
298	20250114	142000	123480795	5000	5000	5000	5000	0
299	20250114	141900	123480795	5000	5000	5000	5000	0
300	20250114	141800	123480795	5000	5000	5000	5000	0
301	20250114	141700	123480795	5000	5000	5000	5000	0
302	20250114	141600	123480795	5000	5000	5000	5000	9
303	20250114	141500	123435795	5000	5000	5000	5000	0
304	20250114	141400	123435795	5000	5000	5000	5000	0
305	20250114	141300	123435795	5000	5000	5000	5000	0
306	20250114	141200	123435795	5000	5000	5000	5000	0
307	20250114	141100	123435795	5000	5000	5000	5000	0
308	20250114	141000	123435795	5000	5000	5000	5000	500
309	20250114	140900	120935795	5000	5000	5000	5000	0
310	20250114	140800	120935795	5000	5000	5000	5000	0
311	20250114	140700	120935795	5000	5000	5000	5000	0
312	20250114	140600	120935795	5000	5000	5000	5000	0
313	20250114	140500	120935795	5000	5000	5000	5000	0
314	20250114	140400	120935795	5000	5010	5010	5000	956
315	20250114	140300	116155605	5010	5010	5020	5010	214
316	20250114	140200	115081825	5020	5020	5020	5020	0
317	20250114	140100	115081825	5020	5020	5020	5020	0
318	20250114	140000	115081825	5020	5020	5020	5020	0
319	20250114	135900	115081825	5020	5020	5020	5020	0
320	20250114	135800	115081825	5020	5020	5020	5020	0
321	20250114	135700	115081825	5020	5020	5020	5020	0
322	20250114	135600	115081825	5020	5020	5020	5020	30
323	20250114	135500	114931225	5020	5020	5020	5020	0
324	20250114	135400	114931225	5020	5020	5020	5020	152
325	20250114	135300	114168185	5010	5010	5010	5010	3
326	20250114	135200	114153155	5000	5000	5000	5000	0
327	20250114	135100	114153155	5000	5000	5000	5000	12
328	20250114	135000	114093155	5000	5000	5000	5000	210
329	20250114	134900	113043155	5020	5020	5020	5020	0
330	20250114	134800	113043155	5020	5020	5020	5020	0
331	20250114	134700	113043155	5020	5020	5020	5020	0
332	20250114	134600	113043155	5020	5010	5020	5010	181
333	20250114	134500	112134735	5010	5010	5010	5010	0
334	20250114	134400	112134735	5010	5010	5010	5010	34
335	20250114	134300	111964395	5010	5010	5010	5010	0
336	20250114	134200	111964395	5010	5020	5020	5010	251
337	20250114	134100	110706385	5020	5020	5020	5020	300
338	20250114	134000	109200385	5010	5010	5010	5010	0
339	20250114	133900	109200385	5010	5020	5020	5010	161
340	20250114	133800	108392775	5030	5030	5030	5030	0
341	20250114	133700	108392775	5030	5030	5030	5030	0
342	20250114	133600	108392775	5030	5030	5030	5030	0
343	20250114	133500	108392775	5030	5030	5030	5030	0
344	20250114	133400	108392775	5030	5030	5030	5030	0
345	20250114	133300	108392775	5030	5030	5030	5030	0
346	20250114	133200	108392775	5030	5030	5030	5030	0
347	20250114	133100	108392775	5030	5030	5030	5030	0
348	20250114	133000	108392775	5030	5030	5030	5030	0
349	20250114	132900	108392775	5030	5030	5030	5030	0
350	20250114	132800	108392775	5030	5030	5030	5030	0
351	20250114	132700	108392775	5030	5030	5030	5030	0
352	20250114	132600	108392775	5030	5030	5030	5030	0
353	20250114	132500	108392775	5030	5030	5030	5030	0
354	20250114	132400	108392775	5030	5030	5030	5030	0
355	20250114	132300	108392775	5030	5030	5030	5030	0
356	20250114	132200	108392775	5030	5030	5030	5030	112
357	20250114	132100	107829415	5030	5020	5030	5020	219
358	20250114	132000	106728945	5020	5020	5020	5020	0
359	20250114	131900	106728945	5020	5020	5020	5020	0
360	20250114	131800	106728945	5020	5020	5020	5020	0
361	20250114	131700	106728945	5020	5020	5020	5020	0
362	20250114	131600	106728945	5020	5020	5020	5020	104
363	20250114	131500	106206865	5030	5030	5030	5030	0
364	20250114	131400	106206865	5030	5030	5030	5030	0
365	20250114	131300	106206865	5030	5020	5030	5020	20
366	20250114	131200	106106295	5020	5020	5020	5020	100
367	20250114	131100	105604295	5010	5010	5010	5010	0
368	20250114	131000	105604295	5010	5010	5010	5010	0
369	20250114	130900	105604295	5010	5010	5010	5010	0
370	20250114	130800	105604295	5010	5010	5010	5010	0
371	20250114	130700	105604295	5010	5010	5010	5010	0
372	20250114	130600	105604295	5010	5010	5010	5010	0
373	20250114	130500	105604295	5010	5010	5010	5010	0
374	20250114	130400	105604295	5010	5010	5010	5010	0
375	20250114	130300	105604295	5010	5010	5010	5010	35
376	20250114	130200	105428945	5010	5010	5010	5010	0
377	20250114	130100	105428945	5010	5010	5010	5010	0
378	20250114	130000	105428945	5010	5010	5010	5010	18
379	20250114	125900	105338765	4990	4990	4990	4990	0
380	20250114	125800	105338765	4990	4990	4990	4990	0
381	20250114	125700	105338765	4990	4990	4990	4990	0
382	20250114	125600	105338765	4990	4990	4990	4990	0
383	20250114	125500	105338765	4990	4990	4990	4990	0
384	20250114	125400	105338765	4990	4990	4990	4990	0
385	20250114	125300	105338765	4990	4990	4990	4990	2
386	20250114	125200	105328785	5010	5010	5010	5010	0
387	20250114	125100	105328785	5010	5010	5010	5010	0
388	20250114	125000	105328785	5010	5010	5010	5010	0
389	20250114	124900	105328785	5010	5010	5010	5010	0
390	20250114	124800	105328785	5010	5010	5010	5010	0
391	20250114	124700	105328785	5010	5010	5010	5010	0
392	20250114	124600	105328785	5010	5010	5010	5010	0
393	20250114	124500	105328785	5010	5010	5010	5010	0
394	20250114	124400	105328785	5010	5010	5010	5010	0
395	20250114	124300	105328785	5010	5010	5010	5010	0
396	20250114	124200	105328785	5010	5010	5010	5010	0
397	20250114	124100	105328785	5010	5010	5010	5010	0
398	20250114	124000	105328785	5010	5010	5010	5010	0
399	20250114	123900	105328785	5010	5010	5010	5010	0
400	20250114	123800	105328785	5010	5010	5010	5010	0
401	20250114	123700	105328785	5010	5000	5010	5000	6
402	20250114	123600	105298775	4995	4995	4995	4995	0
403	20250114	123500	105298775	4995	4995	4995	4995	0
404	20250114	123400	105298775	4995	4995	4995	4995	0
405	20250114	123300	105298775	4995	4995	4995	4995	240
406	20250114	123200	104099975	4995	4995	4995	4995	0
407	20250114	123100	104099975	4995	4995	4995	4995	0
408	20250114	123000	104099975	4995	4995	4995	4995	0
409	20250114	122900	104099975	4995	4995	4995	4995	0
410	20250114	122800	104099975	4995	4995	4995	4995	0
411	20250114	122700	104099975	4995	4995	4995	4995	0
412	20250114	122600	104099975	4995	4995	4995	4995	0
413	20250114	122500	104099975	4995	4995	4995	4995	0
414	20250114	122400	104099975	4995	4995	4995	4995	0
415	20250114	122300	104099975	4995	4995	4995	4995	0
416	20250114	122200	104099975	4995	4995	4995	4995	0
417	20250114	122100	104099975	4995	4995	4995	4995	0
418	20250114	122000	104099975	4995	4995	4995	4995	0
419	20250114	121900	104099975	4995	4995	4995	4995	0
420	20250114	121800	104099975	4995	4995	4995	4995	0
421	20250114	121700	104099975	4995	4995	4995	4995	0
422	20250114	121600	104099975	4995	4995	4995	4995	0
423	20250114	121500	104099975	4995	4995	4995	4995	0
424	20250114	121400	104099975	4995	4995	4995	4995	0
425	20250114	121300	104099975	4995	4995	4995	4995	0
426	20250114	121200	104099975	4995	4995	4995	4995	0
427	20250114	121100	104099975	4995	4995	4995	4995	0
428	20250114	121000	104099975	4995	4995	4995	4995	0
429	20250114	120900	104099975	4995	4995	4995	4995	1
430	20250114	120800	104094980	4960	4960	4960	4960	0
431	20250114	120700	104094980	4960	4985	4985	4960	2618
432	20250114	120600	91084185	4980	4980	4980	4980	0
433	20250114	120500	91084185	4980	4980	4980	4980	0
434	20250114	120400	91084185	4980	4980	4980	4980	0
435	20250114	120300	91084185	4980	4980	4980	4980	0
436	20250114	120200	91084185	4980	4980	4980	4980	0
437	20250114	120100	91084185	4980	4980	4980	4980	0
438	20250114	120000	91084185	4980	4980	4980	4980	0
439	20250114	115900	91084185	4980	4980	4980	4980	0
440	20250114	115800	91084185	4980	4985	4985	4980	290
441	20250114	115700	89638730	4980	4980	4980	4980	0
442	20250114	115600	89638730	4980	4980	4980	4980	0
443	20250114	115500	89638730	4980	4980	4980	4980	1
444	20250114	115400	89633750	5000	5000	5000	5000	0
445	20250114	115300	89633750	5000	5000	5000	5000	0
446	20250114	115200	89633750	5000	5000	5000	5000	0
447	20250114	115100	89633750	5000	5000	5000	5000	0
448	20250114	115000	89633750	5000	5000	5000	5000	5
449	20250114	114900	89608750	4975	4975	4975	4975	0
450	20250114	114800	89608750	4975	4975	4975	4975	0
451	20250114	114700	89608750	4975	4975	4975	4975	0
452	20250114	114600	89608750	4975	4975	4975	4975	1
453	20250114	114500	89603775	4980	4980	4980	4975	106
454	20250114	114400	89076250	4980	4980	4980	4980	54
455	20250114	114300	88807330	5010	5010	5010	5010	0
456	20250114	114200	88807330	5010	5010	5010	5010	0
457	20250114	114100	88807330	5010	5010	5010	5010	0
458	20250114	114000	88807330	5010	5010	5010	5010	0
459	20250114	113900	88807330	5010	5010	5010	5010	17
460	20250114	113800	88722160	4975	4980	4980	4975	401
461	20250114	113700	86726400	4995	4995	4995	4995	23
462	20250114	113600	86611515	4995	4995	4995	4995	120
463	20250114	113500	86012115	5010	5010	5010	5010	0
464	20250114	113400	86012115	5010	5010	5010	5010	0
465	20250114	113300	86012115	5010	5010	5010	5010	600
466	20250114	113200	83006115	5010	5010	5010	5010	0
467	20250114	113100	83006115	5010	5010	5010	5010	0
468	20250114	113000	83006115	5010	5010	5010	5010	0
469	20250114	112900	83006115	5010	5010	5010	5010	0
470	20250114	112800	83006115	5010	5010	5010	5010	0
471	20250114	112700	83006115	5010	5000	5010	5000	10
472	20250114	112600	82956035	5000	5000	5000	5000	0
473	20250114	112500	82956035	5000	5000	5000	5000	0
474	20250114	112400	82956035	5000	5000	5000	5000	0
475	20250114	112300	82956035	5000	5000	5000	5000	0
476	20250114	112200	82956035	5000	5000	5000	5000	0
477	20250114	112100	82956035	5000	5000	5000	5000	0
478	20250114	112000	82956035	5000	5000	5000	5000	0
479	20250114	111900	82956035	5000	5000	5000	5000	0
480	20250114	111800	82956035	5000	5000	5000	5000	0
481	20250114	111700	82956035	5000	5000	5000	5000	0
482	20250114	111600	82956035	5000	5000	5000	5000	1
483	20250114	111500	82951035	5010	5010	5010	5010	0
484	20250114	111400	82951035	5010	5010	5010	5010	0
485	20250114	111300	82951035	5010	5010	5010	5010	0
486	20250114	111200	82951035	5010	5010	5010	5010	0
487	20250114	111100	82951035	5010	5010	5010	5010	0
488	20250114	111000	82951035	5010	5010	5010	5010	0
489	20250114	110900	82951035	5010	5010	5010	5010	0
490	20250114	110800	82951035	5010	5010	5010	5010	0
491	20250114	110700	82951035	5010	5010	5010	5010	0
492	20250114	110600	82951035	5010	5010	5010	5010	0
493	20250114	110500	82951035	5010	5010	5010	5010	0
494	20250114	110400	82951035	5010	5010	5010	5010	0
495	20250114	110300	82951035	5010	5010	5010	5010	4
496	20250114	110200	82930995	4975	4975	4975	4975	0
497	20250114	110100	82930995	4975	4975	4975	4975	39
498	20250114	110000	82736970	4975	4980	4980	4975	49
499	20250114	105900	82493190	4975	4975	4975	4975	31
500	20250114	105800	82338965	4975	4975	4975	4975	31
501	20250114	105700	82184740	4975	4975	4975	4975	0
502	20250114	105600	82184740	4975	4975	4975	4975	0
503	20250114	105500	82184740	4975	4975	4975	4975	92
504	20250114	105400	81727040	4975	4975	4975	4975	45
505	20250114	105300	81503165	4975	4975	4975	4975	106
506	20250114	105200	80975815	4975	4985	4985	4975	69
507	20250114	105100	80632240	4985	4975	4990	4975	840
508	20250114	105000	76453050	4970	4970	4970	4970	210
509	20250114	104900	75409350	4970	4970	4970	4970	13
510	20250114	104800	75344740	4980	4980	4980	4980	1
511	20250114	104700	75339760	4970	4970	4970	4970	0
512	20250114	104600	75339760	4970	4970	4970	4970	0
513	20250114	104500	75339760	4970	4970	4970	4970	0
514	20250114	104400	75339760	4970	4970	4970	4970	0
515	20250114	104300	75339760	4970	4970	4970	4970	250
516	20250114	104200	74097260	4970	4970	4970	4970	0
517	20250114	104100	74097260	4970	4970	4970	4970	0
518	20250114	104000	74097260	4970	4970	4970	4970	0
519	20250114	103900	74097260	4970	4970	4970	4970	337
520	20250114	103800	72422370	4970	4970	4970	4970	0
521	20250114	103700	72422370	4970	4970	4970	4970	0
522	20250114	103600	72422370	4970	4970	4970	4970	0
523	20250114	103500	72422370	4970	4985	4985	4970	2960
524	20250114	103400	57707175	4990	4990	4990	4990	0
525	20250114	103300	57707175	4990	4990	4990	4990	0
526	20250114	103200	57707175	4990	4990	4990	4990	0
527	20250114	103100	57707175	4990	4985	4990	4985	30
528	20250114	103000	57557550	4985	4985	4985	4985	279
529	20250114	102900	56166735	4970	4970	4970	4970	0
530	20250114	102800	56166735	4970	4970	4970	4970	0
531	20250114	102700	56166735	4970	4970	4970	4970	0
532	20250114	102600	56166735	4970	4970	4970	4970	0
533	20250114	102500	56166735	4970	4970	4970	4970	0
534	20250114	102400	56166735	4970	4970	4970	4970	0
535	20250114	102300	56166735	4970	4970	4970	4970	1500
536	20250114	102200	48711735	4975	4980	4980	4970	1024
537	20250114	102100	43617035	4980	4980	4980	4980	0
538	20250114	102000	43617035	4980	4985	4985	4980	40
539	20250114	101900	43417805	4985	4985	4985	4985	0
540	20250114	101800	43417805	4985	4985	4985	4985	62
541	20250114	101700	43108735	4985	4985	4985	4985	0
542	20250114	101600	43108735	4985	4990	4990	4985	179
543	20250114	101500	42216370	4985	4985	4985	4985	190
544	20250114	101400	41269220	4980	4980	4980	4980	0
545	20250114	101300	41269220	4980	5000	5000	4980	455
546	20250114	101200	39000795	5000	4995	5010	4995	850
547	20250114	101100	34751695	5010	4990	5060	4990	3631
548	20250114	101000	16476265	4975	4980	4980	4975	125
549	20250114	100900	15854135	4990	4990	4990	4990	0
550	20250114	100800	15854135	4990	4990	4990	4990	0
551	20250114	100700	15854135	4990	4990	4990	4990	0
552	20250114	100600	15854135	4990	4990	4990	4990	4
553	20250114	100500	15834175	4990	4990	4990	4990	0
554	20250114	100400	15834175	4990	4990	4990	4990	0
555	20250114	100300	15834175	4990	4990	4990	4990	1
556	20250114	100200	15829185	4990	4990	4990	4990	0
557	20250114	100100	15829185	4990	4990	4990	4990	0
558	20250114	100000	15829185	4990	4990	4990	4990	0
559	20250114	095900	15829185	4990	4990	4990	4990	0
560	20250114	095800	15829185	4990	4990	4990	4990	6
561	20250114	095700	15799245	4975	4975	4975	4975	0
562	20250114	095600	15799245	4975	4975	4975	4975	0
563	20250114	095500	15799245	4975	4975	4975	4975	0
564	20250114	095400	15799245	4975	4975	4975	4975	0
565	20250114	095300	15799245	4975	4975	4975	4975	0
566	20250114	095200	15799245	4975	4980	4980	4975	400
567	20250114	095100	13807985	4985	4985	4985	4985	0
568	20250114	095000	13807985	4985	4985	4985	4985	0
569	20250114	094900	13807985	4985	4985	4985	4985	0
570	20250114	094800	13807985	4985	4985	4985	4985	1011
571	20250114	094700	8768150	4985	4990	4990	4985	224
572	20250114	094600	7651460	4985	4990	4990	4985	10
573	20250114	094500	7601605	4995	4995	4995	4995	26
574	20250114	094400	7471735	4995	4995	4995	4995	101
575	20250114	094300	6967240	4995	4995	4995	4995	20
576	20250114	094200	6867340	4995	4995	4995	4995	1
577	20250114	094100	6862345	4995	4995	4995	4995	0
578	20250114	094000	6862345	4995	4995	4995	4995	0
579	20250114	093900	6862345	4995	4995	4995	4995	50
580	20250114	093800	6612595	4995	4995	4995	4995	37
581	20250114	093700	6427780	4995	4995	4995	4995	0
582	20250114	093600	6427780	4995	4995	4995	4995	50
583	20250114	093500	6178030	4985	4995	4995	4985	47
584	20250114	093400	5943725	4990	4990	4990	4990	0
585	20250114	093300	5943725	4990	4990	4990	4990	151
586	20250114	093200	5190235	4990	4990	4990	4990	0
587	20250114	093100	5190235	4990	4990	4990	4990	100
588	20250114	093000	4691235	4995	4995	4995	4995	1
589	20250114	092900	4686240	4990	4990	4990	4990	51
590	20250114	092800	4431750	4995	4995	4995	4995	4
591	20250114	092700	4411770	4995	4995	4995	4995	0
592	20250114	092600	4411770	4995	4995	4995	4995	0
593	20250114	092500	4411770	4995	4995	4995	4995	106
594	20250114	092400	3882300	4990	4990	4990	4990	9
595	20250114	092300	3837390	4990	4990	4990	4990	1
596	20250114	092200	3832400	4975	4975	4975	4975	0
597	20250114	092100	3832400	4975	4975	4975	4975	0
598	20250114	092000	3832400	4975	4975	4975	4975	0
599	20250114	091900	3832400	4975	4975	4975	4975	0
600	20250114	091800	3832400	4975	4975	4975	4975	0
601	20250114	091700	3832400	4975	4975	4975	4975	45
602	20250114	091600	3608525	4975	4975	4975	4975	50
603	20250114	091500	3359775	4975	4980	4980	4975	390
604	20250114	091400	1419255	4980	4980	4980	4980	0
605	20250114	091300	1419255	4980	4980	4980	4980	0
606	20250114	091200	1419255	4980	4980	4980	4980	0
607	20250114	091100	1419255	4980	4980	4980	4980	0
608	20250114	091000	1419255	4980	4980	4980	4980	0
609	20250114	090900	1419255	4980	4980	4980	4980	17
610	20250114	090800	1334595	4980	4980	4980	4980	83
611	20250114	090700	921255	4995	4995	4995	4995	0
612	20250114	090600	921255	4995	4995	4995	4995	68
613	20250114	090500	581595	4995	4995	4995	4995	0
614	20250114	090400	581595	4995	4995	4995	4995	38
615	20250114	090300	391785	4995	4995	4995	4995	0
616	20250114	090200	391785	4995	4980	4995	4980	9
617	20250114	090100	346850	4955	4955	4955	4955	0
618	20250114	090000	346850	4955	4955	4955	4955	70