KissMeData/041920/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192600	136610895	5030	5030	5030	5030	314
3	20250108	192500	136610895	5030	5030	5030	5030	0
4	20250108	192400	136610895	5030	5030	5030	5030	0
5	20250108	192300	136610895	5030	5030	5030	5030	0
6	20250108	192200	136610895	5030	5030	5030	5030	0
7	20250108	192100	136610895	5030	5030	5030	5030	0
8	20250108	192000	136610895	5030	5030	5030	5030	0
9	20250108	191900	136610895	5030	5030	5030	5030	0
10	20250108	191800	136610895	5030	5030	5030	5030	0
11	20250108	191700	136610895	5030	5030	5030	5030	0
12	20250108	191600	136610895	5030	5030	5030	5030	0
13	20250108	191500	136610895	5030	5030	5030	5030	0
14	20250108	191400	136610895	5030	5030	5030	5030	0
15	20250108	191300	136610895	5030	5030	5030	5030	0
16	20250108	191200	136610895	5030	5030	5030	5030	0
17	20250108	191100	136610895	5030	5030	5030	5030	0
18	20250108	191000	136610895	5030	5030	5030	5030	0
19	20250108	190900	136610895	5030	5030	5030	5030	0
20	20250108	190800	136610895	5030	5030	5030	5030	0
21	20250108	190700	136610895	5030	5030	5030	5030	0
22	20250108	190600	136610895	5030	5030	5030	5030	0
23	20250108	190500	136610895	5030	5030	5030	5030	0
24	20250108	190400	136610895	5030	5030	5030	5030	0
25	20250108	190300	136610895	5030	5030	5030	5030	0
26	20250108	190200	136610895	5030	5030	5030	5030	0
27	20250108	190100	136610895	5030	5030	5030	5030	0
28	20250108	190000	136610895	5030	5030	5030	5030	0
29	20250108	185900	136610895	5030	5030	5030	5030	0
30	20250108	185800	136610895	5030	5030	5030	5030	0
31	20250108	185700	136610895	5030	5030	5030	5030	0
32	20250108	185600	136610895	5030	5030	5030	5030	314
33	20250108	185500	136610895	5030	5030	5030	5030	0
34	20250108	185400	136610895	5030	5030	5030	5030	0
35	20250108	185300	136610895	5030	5030	5030	5030	0
36	20250108	185200	136610895	5030	5030	5030	5030	0
37	20250108	185100	136610895	5030	5030	5030	5030	0
38	20250108	185000	136610895	5030	5030	5030	5030	0
39	20250108	184900	136610895	5030	5030	5030	5030	0
40	20250108	184800	136610895	5030	5030	5030	5030	0
41	20250108	184700	136610895	5030	5030	5030	5030	0
42	20250108	184600	136610895	5030	5030	5030	5030	0
43	20250108	184500	136610895	5030	5030	5030	5030	0
44	20250108	184400	136610895	5030	5030	5030	5030	0
45	20250108	184300	136610895	5030	5030	5030	5030	0
46	20250108	184200	136610895	5030	5030	5030	5030	0
47	20250108	184100	136610895	5030	5030	5030	5030	0
48	20250108	184000	136610895	5030	5030	5030	5030	0
49	20250108	183900	136610895	5030	5030	5030	5030	0
50	20250108	183800	136610895	5030	5030	5030	5030	0
51	20250108	183700	136610895	5030	5030	5030	5030	0
52	20250108	183600	136610895	5030	5030	5030	5030	0
53	20250108	183500	136610895	5030	5030	5030	5030	0
54	20250108	183400	136610895	5030	5030	5030	5030	0
55	20250108	183300	136610895	5030	5030	5030	5030	0
56	20250108	183200	136610895	5030	5030	5030	5030	0
57	20250108	183100	136610895	5030	5030	5030	5030	0
58	20250108	183000	136610895	5030	5030	5030	5030	0
59	20250108	182900	136610895	5030	5030	5030	5030	0
60	20250108	182800	136610895	5030	5030	5030	5030	0
61	20250108	182700	136610895	5030	5030	5030	5030	0
62	20250108	182600	136610895	5030	5030	5030	5030	314
63	20250108	182500	136610895	5030	5030	5030	5030	0
64	20250108	182400	136610895	5030	5030	5030	5030	0
65	20250108	182300	136610895	5030	5030	5030	5030	0
66	20250108	182200	136610895	5030	5030	5030	5030	0
67	20250108	182100	136610895	5030	5030	5030	5030	0
68	20250108	182000	136610895	5030	5030	5030	5030	0
69	20250108	181900	136610895	5030	5030	5030	5030	0
70	20250108	181800	136610895	5030	5030	5030	5030	0
71	20250108	181700	136610895	5030	5030	5030	5030	0
72	20250108	181600	136610895	5030	5030	5030	5030	0
73	20250108	181500	136610895	5030	5030	5030	5030	0
74	20250108	181400	136610895	5030	5030	5030	5030	0
75	20250108	181300	136610895	5030	5030	5030	5030	0
76	20250108	181200	136610895	5030	5030	5030	5030	0
77	20250108	181100	136610895	5030	5030	5030	5030	0
78	20250108	181000	136610895	5030	5030	5030	5030	0
79	20250108	180900	136610895	5030	5030	5030	5030	0
80	20250108	180800	136610895	5030	5030	5030	5030	0
81	20250108	180700	136610895	5030	5030	5030	5030	0
82	20250108	180600	136610895	5030	5030	5030	5030	0
83	20250108	180500	136610895	5030	5030	5030	5030	0
84	20250108	180400	136610895	5030	5030	5030	5030	0
85	20250108	180300	136610895	5030	5030	5030	5030	0
86	20250108	180200	136610895	5030	5030	5030	5030	0
87	20250108	180100	136610895	5030	5030	5030	5030	0
88	20250108	180000	136610895	5030	5030	5030	5030	0
89	20250108	175900	136610895	5030	5030	5030	5030	0
90	20250108	175800	136610895	5030	5030	5030	5030	0
91	20250108	175700	136610895	5030	5030	5030	5030	0
92	20250108	175600	136610895	5030	5030	5030	5030	314
93	20250108	175500	136610895	5030	5030	5030	5030	0
94	20250108	175400	136610895	5030	5030	5030	5030	0
95	20250108	175300	136610895	5030	5030	5030	5030	0
96	20250108	175200	136610895	5030	5030	5030	5030	0
97	20250108	175100	136610895	5030	5030	5030	5030	0
98	20250108	175000	136610895	5030	5030	5030	5030	0
99	20250108	174900	136610895	5030	5030	5030	5030	0
100	20250108	174800	136610895	5030	5030	5030	5030	0
101	20250108	174700	136610895	5030	5030	5030	5030	0
102	20250108	174600	136610895	5030	5030	5030	5030	0
103	20250108	174500	136610895	5030	5030	5030	5030	0
104	20250108	174400	136610895	5030	5030	5030	5030	0
105	20250108	174300	136610895	5030	5030	5030	5030	0
106	20250108	174200	136610895	5030	5030	5030	5030	0
107	20250108	174100	136610895	5030	5030	5030	5030	0
108	20250108	174000	136610895	5030	5030	5030	5030	0
109	20250108	173900	136610895	5030	5030	5030	5030	0
110	20250108	173800	136610895	5030	5030	5030	5030	0
111	20250108	173700	136610895	5030	5030	5030	5030	0
112	20250108	173600	136610895	5030	5030	5030	5030	0
113	20250108	173500	136610895	5030	5030	5030	5030	0
114	20250108	173400	136610895	5030	5030	5030	5030	0
115	20250108	173300	136610895	5030	5030	5030	5030	0
116	20250108	173200	136610895	5030	5030	5030	5030	0
117	20250108	173100	136610895	5030	5030	5030	5030	0
118	20250108	173000	136610895	5030	5030	5030	5030	0
119	20250108	172900	136610895	5030	5030	5030	5030	0
120	20250108	172800	136610895	5030	5030	5030	5030	0
121	20250108	172700	136610895	5030	5030	5030	5030	0
122	20250108	172600	136610895	5030	5030	5030	5030	314
123	20250108	172500	136610895	5030	5030	5030	5030	0
124	20250108	172400	136610895	5030	5030	5030	5030	0
125	20250108	172300	136610895	5030	5030	5030	5030	0
126	20250108	172200	136610895	5030	5030	5030	5030	0
127	20250108	172100	136610895	5030	5030	5030	5030	0
128	20250108	172000	136610895	5030	5030	5030	5030	0
129	20250108	171900	136610895	5030	5030	5030	5030	0
130	20250108	171800	136610895	5030	5030	5030	5030	0
131	20250108	171700	136610895	5030	5030	5030	5030	0
132	20250108	171600	136610895	5030	5030	5030	5030	0
133	20250108	171500	136610895	5030	5030	5030	5030	0
134	20250108	171400	136610895	5030	5030	5030	5030	0
135	20250108	171300	136610895	5030	5030	5030	5030	0
136	20250108	171200	136610895	5030	5030	5030	5030	0
137	20250108	171100	136610895	5030	5030	5030	5030	0
138	20250108	171000	136610895	5030	5030	5030	5030	0
139	20250108	170900	136610895	5030	5030	5030	5030	0
140	20250108	170800	136610895	5030	5030	5030	5030	0
141	20250108	170700	136610895	5030	5030	5030	5030	0
142	20250108	170600	136610895	5030	5030	5030	5030	0
143	20250108	170500	136610895	5030	5030	5030	5030	0
144	20250108	170400	136610895	5030	5030	5030	5030	0
145	20250108	170300	136610895	5030	5030	5030	5030	0
146	20250108	170200	136610895	5030	5030	5030	5030	0
147	20250108	170100	136610895	5030	5030	5030	5030	0
148	20250108	170000	136610895	5030	5030	5030	5030	0
149	20250108	165900	136610895	5030	5030	5030	5030	0
150	20250108	165800	136610895	5030	5030	5030	5030	0
151	20250108	165700	136610895	5030	5030	5030	5030	0
152	20250108	165600	136610895	5030	5030	5030	5030	314
153	20250108	165500	136610895	5030	5030	5030	5030	0
154	20250108	165400	136610895	5030	5030	5030	5030	0
155	20250108	165300	136610895	5030	5030	5030	5030	0
156	20250108	165200	136610895	5030	5030	5030	5030	0
157	20250108	165100	136610895	5030	5030	5030	5030	0
158	20250108	165000	136610895	5030	5030	5030	5030	0
159	20250108	164900	136610895	5030	5030	5030	5030	0
160	20250108	164800	136610895	5030	5030	5030	5030	0
161	20250108	164700	136610895	5030	5030	5030	5030	0
162	20250108	164600	136610895	5030	5030	5030	5030	0
163	20250108	164500	136610895	5030	5030	5030	5030	0
164	20250108	164400	136610895	5030	5030	5030	5030	0
165	20250108	164300	136610895	5030	5030	5030	5030	0
166	20250108	164200	136610895	5030	5030	5030	5030	0
167	20250108	164100	136610895	5030	5030	5030	5030	0
168	20250108	164000	136610895	5030	5030	5030	5030	0
169	20250108	163900	136610895	5030	5030	5030	5030	0
170	20250108	163800	136610895	5030	5030	5030	5030	0
171	20250108	163700	136610895	5030	5030	5030	5030	0
172	20250108	163600	136610895	5030	5030	5030	5030	0
173	20250108	163500	136610895	5030	5030	5030	5030	0
174	20250108	163400	136610895	5030	5030	5030	5030	0
175	20250108	163300	136610895	5030	5030	5030	5030	0
176	20250108	163200	136610895	5030	5030	5030	5030	0
177	20250108	163100	136610895	5030	5030	5030	5030	0
178	20250108	163000	136610895	5030	5030	5030	5030	0
179	20250108	162900	136610895	5030	5030	5030	5030	0
180	20250108	162800	136610895	5030	5030	5030	5030	0
181	20250108	162700	136610895	5030	5030	5030	5030	0
182	20250108	162600	136610895	5030	5030	5030	5030	314
183	20250108	162500	136610895	5030	5030	5030	5030	0
184	20250108	162400	136610895	5030	5030	5030	5030	0
185	20250108	162300	136610895	5030	5030	5030	5030	0
186	20250108	162200	136610895	5030	5030	5030	5030	0
187	20250108	162100	136610895	5030	5030	5030	5030	0
188	20250108	162000	136610895	5030	5030	5030	5030	0
189	20250108	161900	136610895	5030	5030	5030	5030	0
190	20250108	161800	136610895	5030	5030	5030	5030	0
191	20250108	161700	136610895	5030	5030	5030	5030	0
192	20250108	161600	136610895	5030	5030	5030	5030	0
193	20250108	161500	136610895	5030	5030	5030	5030	0
194	20250108	161400	136610895	5030	5030	5030	5030	0
195	20250108	161300	136610895	5030	5030	5030	5030	0
196	20250108	161200	136610895	5030	5030	5030	5030	0
197	20250108	161100	136610895	5030	5030	5030	5030	0
198	20250108	161000	136610895	5030	5030	5030	5030	0
199	20250108	160900	136610895	5030	5030	5030	5030	0
200	20250108	160800	136610895	5030	5030	5030	5030	0
201	20250108	160700	136610895	5030	5030	5030	5030	0
202	20250108	160600	136610895	5030	5030	5030	5030	0
203	20250108	160500	136610895	5030	5030	5030	5030	0
204	20250108	160400	136610895	5030	5030	5030	5030	0
205	20250108	160300	136610895	5030	5030	5030	5030	0
206	20250108	160200	136610895	5030	5030	5030	5030	0
207	20250108	160100	136610895	5030	5030	5030	5030	0
208	20250108	160000	136610895	5030	5030	5030	5030	0
209	20250108	155900	136610895	5030	5030	5030	5030	0
210	20250108	155800	136610895	5030	5030	5030	5030	0
211	20250108	155700	136610895	5030	5030	5030	5030	0
212	20250108	155600	136610895	5030	5030	5030	5030	314
213	20250108	155500	136610895	5030	5030	5030	5030	0
214	20250108	155400	136610895	5030	5030	5030	5030	0
215	20250108	155300	136610895	5030	5030	5030	5030	0
216	20250108	155200	136610895	5030	5030	5030	5030	0
217	20250108	155100	136610895	5030	5030	5030	5030	0
218	20250108	155000	136610895	5030	5030	5030	5030	0
219	20250108	154900	136610895	5030	5030	5030	5030	0
220	20250108	154800	136610895	5030	5030	5030	5030	0
221	20250108	154700	136610895	5030	5030	5030	5030	0
222	20250108	154600	136610895	5030	5030	5030	5030	0
223	20250108	154500	136610895	5030	5030	5030	5030	0
224	20250108	154400	136610895	5030	5030	5030	5030	0
225	20250108	154300	136610895	5030	5030	5030	5030	0
226	20250108	154200	136610895	5030	5030	5030	5030	0
227	20250108	154100	136610895	5030	5030	5030	5030	0
228	20250108	154000	136610895	5030	5030	5030	5030	0
229	20250108	153900	136610895	5030	5030	5030	5030	0
230	20250108	153800	136610895	5030	5030	5030	5030	0
231	20250108	153700	136610895	5030	5030	5030	5030	0
232	20250108	153600	136610895	5030	5030	5030	5030	0
233	20250108	153500	136610895	5030	5030	5030	5030	0
234	20250108	153400	136610895	5030	5030	5030	5030	0
235	20250108	153300	136610895	5030	5030	5030	5030	0
236	20250108	153200	136610895	5030	5030	5030	5030	0
237	20250108	153100	136610895	5030	5030	5030	5030	0
238	20250108	153000	136610895	5030	5030	5030	5030	314
239	20250108	152900	135031475	5030	5030	5030	5030	0
240	20250108	152800	135031475	5030	5030	5030	5030	0
241	20250108	152700	135031475	5030	5030	5030	5030	0
242	20250108	152600	135031475	5030	5030	5030	5030	0
243	20250108	152500	135031475	5030	5030	5030	5030	0
244	20250108	152400	135031475	5030	5030	5030	5030	0
245	20250108	152300	135031475	5030	5030	5030	5030	0
246	20250108	152200	135031475	5030	5030	5030	5030	0
247	20250108	152100	135031475	5030	5030	5030	5030	0
248	20250108	152000	135031475	5030	5030	5030	5030	0
249	20250108	151900	135031475	5030	4985	5030	4985	897
250	20250108	151800	130545255	4980	4980	4980	4980	1
251	20250108	151700	130540275	4990	4990	4990	4990	0
252	20250108	151600	130540275	4990	4990	4990	4990	0
253	20250108	151500	130540275	4990	4975	4990	4975	337
254	20250108	151400	128861370	4975	4975	4975	4975	123
255	20250108	151300	128249445	4980	4980	4980	4980	0
256	20250108	151200	128249445	4980	4980	4980	4980	0
257	20250108	151100	128249445	4980	4980	4980	4980	0
258	20250108	151000	128249445	4980	4980	4980	4980	0
259	20250108	150900	128249445	4980	4980	4980	4980	0
260	20250108	150800	128249445	4980	4980	4980	4980	0
261	20250108	150700	128249445	4980	4980	4980	4980	0
262	20250108	150600	128249445	4980	4980	4980	4980	0
263	20250108	150500	128249445	4980	4980	4980	4980	2
264	20250108	150400	128239485	4975	4975	4975	4975	8
265	20250108	150300	128199685	4975	4975	4975	4975	133
266	20250108	150200	127538010	4975	4975	4975	4975	0
267	20250108	150100	127538010	4975	4975	4975	4975	219
268	20250108	150000	126448485	4975	4975	4975	4975	190
269	20250108	145900	125503235	4960	4960	4960	4960	0
270	20250108	145800	125503235	4960	4960	4960	4960	0
271	20250108	145700	125503235	4960	4960	4960	4960	0
272	20250108	145600	125503235	4960	4960	4960	4960	0
273	20250108	145500	125503235	4960	4960	4960	4960	0
274	20250108	145400	125503235	4960	4960	4960	4960	0
275	20250108	145300	125503235	4960	4960	4960	4960	0
276	20250108	145200	125503235	4960	4960	4960	4960	0
277	20250108	145100	125503235	4960	4960	4960	4960	200
278	20250108	145000	124511235	4985	4985	4985	4985	0
279	20250108	144900	124511235	4985	4985	4985	4985	0
280	20250108	144800	124511235	4985	4985	4985	4985	0
281	20250108	144700	124511235	4985	4985	4985	4985	0
282	20250108	144600	124511235	4985	4985	4985	4985	11
283	20250108	144500	124456400	4985	4985	4985	4985	0
284	20250108	144400	124456400	4985	4985	4985	4985	2
285	20250108	144300	124446430	4990	4990	4990	4990	0
286	20250108	144200	124446430	4990	4990	4990	4990	0
287	20250108	144100	124446430	4990	4990	4990	4990	0
288	20250108	144000	124446430	4990	4990	4990	4990	0
289	20250108	143900	124446430	4990	4990	4990	4990	0
290	20250108	143800	124446430	4990	4990	4990	4990	0
291	20250108	143700	124446430	4990	4990	4990	4990	0
292	20250108	143600	124446430	4990	4990	4990	4990	0
293	20250108	143500	124446430	4990	4990	4990	4990	0
294	20250108	143400	124446430	4990	4990	4990	4990	0
295	20250108	143300	124446430	4990	4990	4990	4990	0
296	20250108	143200	124446430	4990	4990	4990	4990	0
297	20250108	143100	124446430	4990	4990	4990	4990	0
298	20250108	143000	124446430	4990	4990	4990	4990	0
299	20250108	142900	124446430	4990	4990	4990	4990	0
300	20250108	142800	124446430	4990	4990	4990	4990	0
301	20250108	142700	124446430	4990	4990	4990	4990	0
302	20250108	142600	124446430	4990	4985	4990	4985	78
303	20250108	142500	124057590	4960	4970	4990	4955	1322
304	20250108	142400	117502620	4995	4995	4995	4995	0
305	20250108	142300	117502620	4995	4995	4995	4995	0
306	20250108	142200	117502620	4995	4995	4995	4995	0
307	20250108	142100	117502620	4995	4995	4995	4995	0
308	20250108	142000	117502620	4995	4995	4995	4995	0
309	20250108	141900	117502620	4995	4995	4995	4995	0
310	20250108	141800	117502620	4995	4995	4995	4995	0
311	20250108	141700	117502620	4995	4995	4995	4995	30
312	20250108	141600	117352770	4995	4995	4995	4995	0
313	20250108	141500	117352770	4995	4995	4995	4995	0
314	20250108	141400	117352770	4995	4995	4995	4995	0
315	20250108	141300	117352770	4995	4995	4995	4995	0
316	20250108	141200	117352770	4995	4995	4995	4995	0
317	20250108	141100	117352770	4995	4995	4995	4995	0
318	20250108	141000	117352770	4995	4995	4995	4995	227
319	20250108	140900	116218905	4995	4995	4995	4995	0
320	20250108	140800	116218905	4995	4995	4995	4995	0
321	20250108	140700	116218905	4995	4995	4995	4995	0
322	20250108	140600	116218905	4995	4995	4995	4995	0
323	20250108	140500	116218905	4995	4995	4995	4995	0
324	20250108	140400	116218905	4995	4995	4995	4995	0
325	20250108	140300	116218905	4995	4995	4995	4995	0
326	20250108	140200	116218905	4995	4995	4995	4995	0
327	20250108	140100	116218905	4995	4960	4995	4955	419
328	20250108	140000	114142075	4965	4975	4975	4965	288
329	20250108	135900	112711370	5000	5000	5000	5000	0
330	20250108	135800	112711370	5000	5000	5000	5000	0
331	20250108	135700	112711370	5000	5000	5000	5000	0
332	20250108	135600	112711370	5000	5000	5000	5000	0
333	20250108	135500	112711370	5000	5000	5000	5000	0
334	20250108	135400	112711370	5000	5000	5000	5000	1
335	20250108	135300	112706370	5000	5000	5000	5000	0
336	20250108	135200	112706370	5000	5000	5000	5000	0
337	20250108	135100	112706370	5000	5000	5000	5000	0
338	20250108	135000	112706370	5000	5000	5000	5000	0
339	20250108	134900	112706370	5000	5000	5000	5000	0
340	20250108	134800	112706370	5000	5000	5000	5000	0
341	20250108	134700	112706370	5000	5000	5000	5000	0
342	20250108	134600	112706370	5000	5000	5000	5000	0
343	20250108	134500	112706370	5000	5000	5000	5000	0
344	20250108	134400	112706370	5000	5000	5000	5000	0
345	20250108	134300	112706370	5000	5000	5000	5000	100
346	20250108	134200	112206370	5000	4985	5000	4985	700
347	20250108	134100	108707280	4980	4980	4980	4980	0
348	20250108	134000	108707280	4980	4975	4980	4975	1200
349	20250108	133900	102731695	4975	4975	4975	4975	0
350	20250108	133800	102731695	4975	4975	4975	4975	0
351	20250108	133700	102731695	4975	4975	4975	4975	0
352	20250108	133600	102731695	4975	4975	4975	4975	0
353	20250108	133500	102731695	4975	4975	4975	4975	0
354	20250108	133400	102731695	4975	4975	4975	4975	0
355	20250108	133300	102731695	4975	4975	4975	4975	0
356	20250108	133200	102731695	4975	4975	4975	4975	0
357	20250108	133100	102731695	4975	4975	4975	4975	6
358	20250108	133000	102701845	4980	4980	4980	4980	0
359	20250108	132900	102701845	4980	4980	4980	4980	0
360	20250108	132800	102701845	4980	4980	4980	4980	0
361	20250108	132700	102701845	4980	4980	4980	4980	0
362	20250108	132600	102701845	4980	4980	4980	4980	0
363	20250108	132500	102701845	4980	4980	4980	4980	0
364	20250108	132400	102701845	4980	4980	4980	4980	0
365	20250108	132300	102701845	4980	4980	4980	4980	0
366	20250108	132200	102701845	4980	4980	4980	4980	0
367	20250108	132100	102701845	4980	4980	4980	4980	0
368	20250108	132000	102701845	4980	4980	4980	4980	0
369	20250108	131900	102701845	4980	4980	4980	4980	0
370	20250108	131800	102701845	4980	4980	4980	4980	0
371	20250108	131700	102701845	4980	4980	4980	4980	0
372	20250108	131600	102701845	4980	4980	4980	4980	0
373	20250108	131500	102701845	4980	4980	4980	4980	0
374	20250108	131400	102701845	4980	4980	4980	4980	0
375	20250108	131300	102701845	4980	4980	4980	4980	0
376	20250108	131200	102701845	4980	4980	4980	4980	0
377	20250108	131100	102701845	4980	4980	4980	4980	0
378	20250108	131000	102701845	4980	4980	4980	4980	0
379	20250108	130900	102701845	4980	4980	4980	4980	0
380	20250108	130800	102701845	4980	4980	4980	4980	0
381	20250108	130700	102701845	4980	4980	4980	4980	0
382	20250108	130600	102701845	4980	4980	4980	4980	0
383	20250108	130500	102701845	4980	4980	4980	4980	0
384	20250108	130400	102701845	4980	4980	4980	4980	0
385	20250108	130300	102701845	4980	4980	4980	4980	0
386	20250108	130200	102701845	4980	4980	4980	4980	0
387	20250108	130100	102701845	4980	4980	4980	4980	0
388	20250108	130000	102701845	4980	4980	4980	4980	0
389	20250108	125900	102701845	4980	4980	4980	4980	0
390	20250108	125800	102701845	4980	4980	4980	4980	0
391	20250108	125700	102701845	4980	4980	4980	4980	0
392	20250108	125600	102701845	4980	4980	4980	4980	0
393	20250108	125500	102701845	4980	4980	4980	4980	0
394	20250108	125400	102701845	4980	4980	4980	4980	0
395	20250108	125300	102701845	4980	4980	4980	4980	0
396	20250108	125200	102701845	4980	4980	4980	4980	0
397	20250108	125100	102701845	4980	4980	4980	4980	0
398	20250108	125000	102701845	4980	4950	4980	4950	902
399	20250108	124900	98236885	4950	4950	4950	4950	0
400	20250108	124800	98236885	4950	4955	4955	4950	843
401	20250108	124700	94060725	4965	4965	4965	4965	0
402	20250108	124600	94060725	4965	4965	4965	4965	0
403	20250108	124500	94060725	4965	4965	4965	4965	1024
404	20250108	124400	88976565	4965	4965	4965	4965	1
405	20250108	124300	88971600	4965	4955	4965	4955	912
406	20250108	124200	84452620	4955	4960	4960	4955	327
407	20250108	124100	82830835	4965	4965	4965	4965	0
408	20250108	124000	82830835	4965	4965	4965	4965	0
409	20250108	123900	82830835	4965	4965	4965	4965	0
410	20250108	123800	82830835	4965	4965	4965	4965	150
411	20250108	123700	82086085	4965	4965	4965	4965	3
412	20250108	123600	82071190	4985	4985	4985	4985	0
413	20250108	123500	82071190	4985	4985	4985	4985	0
414	20250108	123400	82071190	4985	4985	4985	4985	0
415	20250108	123300	82071190	4985	4985	4985	4985	0
416	20250108	123200	82071190	4985	4985	4985	4985	0
417	20250108	123100	82071190	4985	4985	4985	4985	270
418	20250108	123000	80725240	4985	4985	4985	4985	650
419	20250108	122900	77484990	4960	4965	4965	4960	3000
420	20250108	122800	62599990	4990	4990	4990	4990	520
421	20250108	122700	60005190	4960	4960	4960	4960	0
422	20250108	122600	60005190	4960	4960	4960	4960	1050
423	20250108	122500	54797190	4980	4980	4980	4980	0
424	20250108	122400	54797190	4980	4980	4980	4980	0
425	20250108	122300	54797190	4980	4980	4980	4980	619
426	20250108	122200	51714570	4980	4980	4980	4980	0
427	20250108	122100	51714570	4980	4980	4980	4980	0
428	20250108	122000	51714570	4980	4980	4980	4980	0
429	20250108	121900	51714570	4980	4980	4980	4980	0
430	20250108	121800	51714570	4980	4980	4980	4980	0
431	20250108	121700	51714570	4980	4980	4980	4980	100
432	20250108	121600	51216570	4980	4980	4980	4980	0
433	20250108	121500	51216570	4980	4980	4980	4980	2
434	20250108	121400	51206610	5000	5000	5000	5000	0
435	20250108	121300	51206610	5000	5000	5000	5000	0
436	20250108	121200	51206610	5000	5000	5000	5000	0
437	20250108	121100	51206610	5000	5000	5000	5000	0
438	20250108	121000	51206610	5000	5000	5000	5000	0
439	20250108	120900	51206610	5000	5000	5000	5000	0
440	20250108	120800	51206610	5000	5000	5000	5000	0
441	20250108	120700	51206610	5000	5000	5000	5000	0
442	20250108	120600	51206610	5000	5000	5000	5000	0
443	20250108	120500	51206610	5000	5000	5000	5000	0
444	20250108	120400	51206610	5000	5000	5000	5000	0
445	20250108	120300	51206610	5000	5000	5000	5000	0
446	20250108	120200	51206610	5000	5000	5000	5000	0
447	20250108	120100	51206610	5000	5000	5000	5000	0
448	20250108	120000	51206610	5000	5000	5000	5000	0
449	20250108	115900	51206610	5000	5000	5000	5000	0
450	20250108	115800	51206610	5000	5000	5000	5000	0
451	20250108	115700	51206610	5000	5000	5000	5000	0
452	20250108	115600	51206610	5000	5000	5000	5000	0
453	20250108	115500	51206610	5000	5000	5000	5000	0
454	20250108	115400	51206610	5000	5000	5000	5000	0
455	20250108	115300	51206610	5000	5000	5000	5000	0
456	20250108	115200	51206610	5000	5000	5000	5000	0
457	20250108	115100	51206610	5000	5000	5000	5000	0
458	20250108	115000	51206610	5000	5000	5000	5000	0
459	20250108	114900	51206610	5000	4995	5000	4995	2
460	20250108	114800	51196615	4995	4995	4995	4995	0
461	20250108	114700	51196615	4995	4995	4995	4995	0
462	20250108	114600	51196615	4995	4995	4995	4995	0
463	20250108	114500	51196615	4995	4995	4995	4995	0
464	20250108	114400	51196615	4995	4995	4995	4995	520
465	20250108	114300	48599215	4995	4995	4995	4995	390
466	20250108	114200	46651165	4995	4990	4995	4990	970
467	20250108	114100	41806590	4990	4990	4990	4990	200
468	20250108	114000	40808590	4960	4960	4960	4960	0
469	20250108	113900	40808590	4960	4960	4960	4960	0
470	20250108	113800	40808590	4960	4960	4960	4960	0
471	20250108	113700	40808590	4960	4960	4960	4960	0
472	20250108	113600	40808590	4960	4960	4960	4960	0
473	20250108	113500	40808590	4960	4960	4960	4960	0
474	20250108	113400	40808590	4960	4960	4960	4960	0
475	20250108	113300	40808590	4960	4960	4960	4960	0
476	20250108	113200	40808590	4960	4960	4960	4960	0
477	20250108	113100	40808590	4960	4960	4960	4960	0
478	20250108	113000	40808590	4960	4960	4960	4960	7
479	20250108	112900	40773870	4960	4960	4960	4960	0
480	20250108	112800	40773870	4960	4960	4960	4960	0
481	20250108	112700	40773870	4960	4960	4960	4960	0
482	20250108	112600	40773870	4960	4965	4965	4960	1800
483	20250108	112500	31845720	4965	4965	4965	4965	3
484	20250108	112400	31830825	4965	4965	4965	4965	0
485	20250108	112300	31830825	4965	4965	4965	4965	0
486	20250108	112200	31830825	4965	4965	4965	4965	0
487	20250108	112100	31830825	4965	4965	4965	4965	0
488	20250108	112000	31830825	4965	4965	4965	4965	0
489	20250108	111900	31830825	4965	4965	4965	4965	0
490	20250108	111800	31830825	4965	4965	4965	4965	0
491	20250108	111700	31830825	4965	4965	4965	4965	0
492	20250108	111600	31830825	4965	4965	4965	4965	96
493	20250108	111500	31354185	4990	4990	4990	4990	0
494	20250108	111400	31354185	4990	4990	4990	4990	1
495	20250108	111300	31349195	4965	4965	4965	4965	0
496	20250108	111200	31349195	4965	4970	4970	4965	381
497	20250108	111100	29456625	4990	4990	4990	4990	0
498	20250108	111000	29456625	4990	4990	4990	4990	0
499	20250108	110900	29456625	4990	4990	4990	4990	0
500	20250108	110800	29456625	4990	4990	4990	4990	0
501	20250108	110700	29456625	4990	4990	4990	4990	0
502	20250108	110600	29456625	4990	4990	4990	4990	0
503	20250108	110500	29456625	4990	4990	4990	4990	0
504	20250108	110400	29456625	4990	4990	4990	4990	0
505	20250108	110300	29456625	4990	4990	4990	4990	0
506	20250108	110200	29456625	4990	4990	4990	4990	0
507	20250108	110100	29456625	4990	4990	4990	4990	0
508	20250108	110000	29456625	4990	4990	4990	4990	0
509	20250108	105900	29456625	4990	4990	4990	4990	3
510	20250108	105800	29441655	4995	4995	4995	4995	0
511	20250108	105700	29441655	4995	4995	4995	4995	0
512	20250108	105600	29441655	4995	4995	4995	4995	0
513	20250108	105500	29441655	4995	4995	4995	4995	0
514	20250108	105400	29441655	4995	4995	4995	4995	0
515	20250108	105300	29441655	4995	4995	4995	4995	2
516	20250108	105200	29431665	4995	4995	4995	4995	0
517	20250108	105100	29431665	4995	4995	4995	4995	0
518	20250108	105000	29431665	4995	4995	4995	4995	524
519	20250108	104900	26814285	4995	4995	4995	4995	0
520	20250108	104800	26814285	4995	4995	4995	4995	0
521	20250108	104700	26814285	4995	4995	4995	4995	0
522	20250108	104600	26814285	4995	4995	4995	4995	0
523	20250108	104500	26814285	4995	4995	4995	4995	0
524	20250108	104400	26814285	4995	4995	4995	4995	0
525	20250108	104300	26814285	4995	4995	4995	4995	0
526	20250108	104200	26814285	4995	4995	4995	4995	0
527	20250108	104100	26814285	4995	4995	4995	4995	0
528	20250108	104000	26814285	4995	4995	4995	4995	0
529	20250108	103900	26814285	4995	4995	4995	4995	0
530	20250108	103800	26814285	4995	4995	4995	4995	0
531	20250108	103700	26814285	4995	4995	4995	4995	0
532	20250108	103600	26814285	4995	4995	4995	4995	0
533	20250108	103500	26814285	4995	4995	4995	4995	0
534	20250108	103400	26814285	4995	4995	4995	4995	0
535	20250108	103300	26814285	4995	4995	4995	4995	0
536	20250108	103200	26814285	4995	4995	4995	4995	0
537	20250108	103100	26814285	4995	4995	4995	4995	0
538	20250108	103000	26814285	4995	4995	4995	4995	0
539	20250108	102900	26814285	4995	4995	4995	4995	0
540	20250108	102800	26814285	4995	4995	4995	4995	0
541	20250108	102700	26814285	4995	4995	4995	4995	0
542	20250108	102600	26814285	4995	4995	4995	4995	0
543	20250108	102500	26814285	4995	4995	4995	4995	0
544	20250108	102400	26814285	4995	4990	4995	4990	50
545	20250108	102300	26564540	5000	5000	5000	5000	0
546	20250108	102200	26564540	5000	5000	5000	5000	0
547	20250108	102100	26564540	5000	5000	5000	5000	0
548	20250108	102000	26564540	5000	5000	5000	5000	0
549	20250108	101900	26564540	5000	5000	5000	5000	0
550	20250108	101800	26564540	5000	5000	5000	5000	0
551	20250108	101700	26564540	5000	5000	5000	5000	0
552	20250108	101600	26564540	5000	5000	5000	5000	0
553	20250108	101500	26564540	5000	5000	5000	5000	0
554	20250108	101400	26564540	5000	5000	5000	5000	0
555	20250108	101300	26564540	5000	5000	5000	5000	0
556	20250108	101200	26564540	5000	5000	5000	5000	0
557	20250108	101100	26564540	5000	5000	5000	5000	0
558	20250108	101000	26564540	5000	5000	5000	5000	0
559	20250108	100900	26564540	5000	5000	5000	5000	0
560	20250108	100800	26564540	5000	5000	5000	5000	0
561	20250108	100700	26564540	5000	4965	5000	4955	809
562	20250108	100600	22553570	4970	4970	4970	4970	1
563	20250108	100500	22548600	4970	4970	4970	4970	0
564	20250108	100400	22548600	4970	4975	4975	4970	208
565	20250108	100300	21514835	4970	4970	4970	4970	0
566	20250108	100200	21514835	4970	4970	4970	4970	0
567	20250108	100100	21514835	4970	4970	4970	4970	0
568	20250108	100000	21514835	4970	4970	4970	4970	0
569	20250108	095900	21514835	4970	4970	4970	4970	0
570	20250108	095800	21514835	4970	4970	4970	4970	0
571	20250108	095700	21514835	4970	4970	4970	4970	0
572	20250108	095600	21514835	4970	4970	4970	4970	0
573	20250108	095500	21514835	4970	4970	4970	4970	15
574	20250108	095400	21440285	4970	4970	4970	4970	0
575	20250108	095300	21440285	4970	4970	4970	4970	368
576	20250108	095200	19611325	4970	4970	4970	4970	617
577	20250108	095100	16544835	4970	4970	4970	4970	0
578	20250108	095000	16544835	4970	4970	4970	4970	0
579	20250108	094900	16544835	4970	4970	4970	4970	0
580	20250108	094800	16544835	4970	4985	4985	4970	947
581	20250108	094700	11834725	4985	4985	4985	4985	0
582	20250108	094600	11834725	4985	4985	4985	4985	1
583	20250108	094500	11829740	4995	4995	4995	4995	53
584	20250108	094400	11565005	5000	4995	5000	4995	148
585	20250108	094300	10825740	4995	4995	4995	4995	2
586	20250108	094200	10815750	4990	4990	4990	4990	1
587	20250108	094100	10810760	4995	4995	4995	4995	0
588	20250108	094000	10810760	4995	4995	4995	4995	0
589	20250108	093900	10810760	4995	4995	4995	4995	0
590	20250108	093800	10810760	4995	4995	4995	4995	0
591	20250108	093700	10810760	4995	4995	4995	4995	0
592	20250108	093600	10810760	4995	4995	4995	4995	0
593	20250108	093500	10810760	4995	4995	4995	4995	0
594	20250108	093400	10810760	4995	4995	4995	4995	0
595	20250108	093300	10810760	4995	4995	4995	4995	0
596	20250108	093200	10810760	4995	4995	4995	4995	0
597	20250108	093100	10810760	4995	4995	4995	4995	0
598	20250108	093000	10810760	4995	4995	4995	4995	0
599	20250108	092900	10810760	4995	4995	4995	4995	30
600	20250108	092800	10660910	5000	5000	5000	5000	0
601	20250108	092700	10660910	5000	5000	5000	5000	0
602	20250108	092600	10660910	5000	5000	5000	5000	0
603	20250108	092500	10660910	5000	5000	5000	5000	0
604	20250108	092400	10660910	5000	5000	5000	5000	0
605	20250108	092300	10660910	5000	5000	5000	5000	0
606	20250108	092200	10660910	5000	5000	5000	5000	0
607	20250108	092100	10660910	5000	5000	5000	5000	0
608	20250108	092000	10660910	5000	5000	5000	5000	0
609	20250108	091900	10660910	5000	5000	5000	5000	0
610	20250108	091800	10660910	5000	5000	5000	5000	0
611	20250108	091700	10660910	5000	5000	5000	5000	0
612	20250108	091600	10660910	5000	5000	5000	5000	5
613	20250108	091500	10635910	5000	5000	5000	5000	130
614	20250108	091400	9985910	4995	4995	4995	4995	187
615	20250108	091300	9051845	4995	4995	4995	4995	0
616	20250108	091200	9051845	4995	4995	4995	4995	0
617	20250108	091100	9051845	4995	4995	4995	4995	0
618	20250108	091000	9051845	4995	4995	4995	4995	0
619	20250108	090900	9051845	4995	4995	4995	4995	7
620	20250108	090800	9016880	4995	4995	4995	4995	45
621	20250108	090700	8792105	4995	4995	4995	4995	6
622	20250108	090600	8762135	5030	4990	5030	4960	115
623	20250108	090500	8186620	4985	4985	4985	4985	3
624	20250108	090400	8171665	4950	4990	4990	4950	119
625	20250108	090300	7580750	4985	4970	4985	4970	136
626	20250108	090200	6903330	4970	4970	4970	4970	0
627	20250108	090100	6903330	4970	4970	4970	4970	200
628	20250108	090000	5909330	4970	4970	4970	4970	1189