KissMeData/032850/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191600	430220465	4990	4990	4990	4990	2590
3	20250103	191500	430220465	4990	4990	4990	4990	0
4	20250103	191400	430220465	4990	4990	4990	4990	0
5	20250103	191300	430220465	4990	4990	4990	4990	0
6	20250103	191200	430220465	4990	4990	4990	4990	0
7	20250103	191100	430220465	4990	4990	4990	4990	0
8	20250103	191000	430220465	4990	4990	4990	4990	0
9	20250103	190900	430220465	4990	4990	4990	4990	0
10	20250103	190800	430220465	4990	4990	4990	4990	0
11	20250103	190700	430220465	4990	4990	4990	4990	0
12	20250103	190600	430220465	4990	4990	4990	4990	0
13	20250103	190500	430220465	4990	4990	4990	4990	0
14	20250103	190400	430220465	4990	4990	4990	4990	0
15	20250103	190300	430220465	4990	4990	4990	4990	0
16	20250103	190200	430220465	4990	4990	4990	4990	0
17	20250103	190100	430220465	4990	4990	4990	4990	0
18	20250103	190000	430220465	4990	4990	4990	4990	0
19	20250103	185900	430220465	4990	4990	4990	4990	0
20	20250103	185800	430220465	4990	4990	4990	4990	0
21	20250103	185700	430220465	4990	4990	4990	4990	0
22	20250103	185600	430220465	4990	4990	4990	4990	0
23	20250103	185500	430220465	4990	4990	4990	4990	0
24	20250103	185400	430220465	4990	4990	4990	4990	0
25	20250103	185300	430220465	4990	4990	4990	4990	0
26	20250103	185200	430220465	4990	4990	4990	4990	0
27	20250103	185100	430220465	4990	4990	4990	4990	0
28	20250103	185000	430220465	4990	4990	4990	4990	0
29	20250103	184900	430220465	4990	4990	4990	4990	0
30	20250103	184800	430220465	4990	4990	4990	4990	0
31	20250103	184700	430220465	4990	4990	4990	4990	0
32	20250103	184600	430220465	4990	4990	4990	4990	2590
33	20250103	184500	430220465	4990	4990	4990	4990	0
34	20250103	184400	430220465	4990	4990	4990	4990	0
35	20250103	184300	430220465	4990	4990	4990	4990	0
36	20250103	184200	430220465	4990	4990	4990	4990	0
37	20250103	184100	430220465	4990	4990	4990	4990	0
38	20250103	184000	430220465	4990	4990	4990	4990	0
39	20250103	183900	430220465	4990	4990	4990	4990	0
40	20250103	183800	430220465	4990	4990	4990	4990	0
41	20250103	183700	430220465	4990	4990	4990	4990	0
42	20250103	183600	430220465	4990	4990	4990	4990	0
43	20250103	183500	430220465	4990	4990	4990	4990	0
44	20250103	183400	430220465	4990	4990	4990	4990	0
45	20250103	183300	430220465	4990	4990	4990	4990	0
46	20250103	183200	430220465	4990	4990	4990	4990	0
47	20250103	183100	430220465	4990	4990	4990	4990	0
48	20250103	183000	430220465	4990	4990	4990	4990	0
49	20250103	182900	430220465	4990	4990	4990	4990	0
50	20250103	182800	430220465	4990	4990	4990	4990	0
51	20250103	182700	430220465	4990	4990	4990	4990	0
52	20250103	182600	430220465	4990	4990	4990	4990	0
53	20250103	182500	430220465	4990	4990	4990	4990	0
54	20250103	182400	430220465	4990	4990	4990	4990	0
55	20250103	182300	430220465	4990	4990	4990	4990	0
56	20250103	182200	430220465	4990	4990	4990	4990	0
57	20250103	182100	430220465	4990	4990	4990	4990	0
58	20250103	182000	430220465	4990	4990	4990	4990	0
59	20250103	181900	430220465	4990	4990	4990	4990	0
60	20250103	181800	430220465	4990	4990	4990	4990	0
61	20250103	181700	430220465	4990	4990	4990	4990	0
62	20250103	181600	430220465	4990	4990	4990	4990	2590
63	20250103	181500	430220465	4990	4990	4990	4990	0
64	20250103	181400	430220465	4990	4990	4990	4990	0
65	20250103	181300	430220465	4990	4990	4990	4990	0
66	20250103	181200	430220465	4990	4990	4990	4990	0
67	20250103	181100	430220465	4990	4990	4990	4990	0
68	20250103	181000	430220465	4990	4990	4990	4990	0
69	20250103	180900	430220465	4990	4990	4990	4990	0
70	20250103	180800	430220465	4990	4990	4990	4990	0
71	20250103	180700	430220465	4990	4990	4990	4990	0
72	20250103	180600	430220465	4990	4990	4990	4990	0
73	20250103	180500	430220465	4990	4990	4990	4990	0
74	20250103	180400	430220465	4990	4990	4990	4990	0
75	20250103	180300	430220465	4990	4990	4990	4990	0
76	20250103	180200	430220465	4990	4990	4990	4990	0
77	20250103	180100	430220465	4990	4990	4990	4990	0
78	20250103	180000	430220465	4990	4990	4990	4990	0
79	20250103	175900	430220465	4990	4990	4990	4990	0
80	20250103	175800	430220465	4990	4990	4990	4990	0
81	20250103	175700	430220465	4990	4990	4990	4990	0
82	20250103	175600	430220465	4990	4990	4990	4990	0
83	20250103	175500	430220465	4990	4990	4990	4990	0
84	20250103	175400	430220465	4990	4990	4990	4990	0
85	20250103	175300	430220465	4990	4990	4990	4990	0
86	20250103	175200	430220465	4990	4990	4990	4990	0
87	20250103	175100	430220465	4990	4990	4990	4990	0
88	20250103	175000	430220465	4990	4990	4990	4990	0
89	20250103	174900	430220465	4990	4990	4990	4990	0
90	20250103	174800	430220465	4990	4990	4990	4990	0
91	20250103	174700	430220465	4990	4990	4990	4990	0
92	20250103	174600	430220465	4990	4990	4990	4990	2590
93	20250103	174500	430220465	4990	4990	4990	4990	0
94	20250103	174400	430220465	4990	4990	4990	4990	0
95	20250103	174300	430220465	4990	4990	4990	4990	0
96	20250103	174200	430220465	4990	4990	4990	4990	0
97	20250103	174100	430220465	4990	4990	4990	4990	0
98	20250103	174000	430220465	4990	4990	4990	4990	0
99	20250103	173900	430220465	4990	4990	4990	4990	0
100	20250103	173800	430220465	4990	4990	4990	4990	0
101	20250103	173700	430220465	4990	4990	4990	4990	0
102	20250103	173600	430220465	4990	4990	4990	4990	0
103	20250103	173500	430220465	4990	4990	4990	4990	0
104	20250103	173400	430220465	4990	4990	4990	4990	0
105	20250103	173300	430220465	4990	4990	4990	4990	0
106	20250103	173200	430220465	4990	4990	4990	4990	0
107	20250103	173100	430220465	4990	4990	4990	4990	0
108	20250103	173000	430220465	4990	4990	4990	4990	0
109	20250103	172900	430220465	4990	4990	4990	4990	0
110	20250103	172800	430220465	4990	4990	4990	4990	0
111	20250103	172700	430220465	4990	4990	4990	4990	0
112	20250103	172600	430220465	4990	4990	4990	4990	0
113	20250103	172500	430220465	4990	4990	4990	4990	0
114	20250103	172400	430220465	4990	4990	4990	4990	0
115	20250103	172300	430220465	4990	4990	4990	4990	0
116	20250103	172200	430220465	4990	4990	4990	4990	0
117	20250103	172100	430220465	4990	4990	4990	4990	0
118	20250103	172000	430220465	4990	4990	4990	4990	0
119	20250103	171900	430220465	4990	4990	4990	4990	0
120	20250103	171800	430220465	4990	4990	4990	4990	0
121	20250103	171700	430220465	4990	4990	4990	4990	0
122	20250103	171600	430220465	4990	4990	4990	4990	2590
123	20250103	171500	430220465	4990	4990	4990	4990	0
124	20250103	171400	430220465	4990	4990	4990	4990	0
125	20250103	171300	430220465	4990	4990	4990	4990	0
126	20250103	171200	430220465	4990	4990	4990	4990	0
127	20250103	171100	430220465	4990	4990	4990	4990	0
128	20250103	171000	430220465	4990	4990	4990	4990	0
129	20250103	170900	430220465	4990	4990	4990	4990	0
130	20250103	170800	430220465	4990	4990	4990	4990	0
131	20250103	170700	430220465	4990	4990	4990	4990	0
132	20250103	170600	430220465	4990	4990	4990	4990	0
133	20250103	170500	430220465	4990	4990	4990	4990	0
134	20250103	170400	430220465	4990	4990	4990	4990	0
135	20250103	170300	430220465	4990	4990	4990	4990	0
136	20250103	170200	430220465	4990	4990	4990	4990	0
137	20250103	170100	430220465	4990	4990	4990	4990	0
138	20250103	170000	430220465	4990	4990	4990	4990	0
139	20250103	165900	430220465	4990	4990	4990	4990	0
140	20250103	165800	430220465	4990	4990	4990	4990	0
141	20250103	165700	430220465	4990	4990	4990	4990	0
142	20250103	165600	430220465	4990	4990	4990	4990	0
143	20250103	165500	430220465	4990	4990	4990	4990	0
144	20250103	165400	430220465	4990	4990	4990	4990	0
145	20250103	165300	430220465	4990	4990	4990	4990	0
146	20250103	165200	430220465	4990	4990	4990	4990	0
147	20250103	165100	430220465	4990	4990	4990	4990	0
148	20250103	165000	430220465	4990	4990	4990	4990	0
149	20250103	164900	430220465	4990	4990	4990	4990	0
150	20250103	164800	430220465	4990	4990	4990	4990	0
151	20250103	164700	430220465	4990	4990	4990	4990	0
152	20250103	164600	430220465	4990	4990	4990	4990	2590
153	20250103	164500	430220465	4990	4990	4990	4990	0
154	20250103	164400	430220465	4990	4990	4990	4990	0
155	20250103	164300	430220465	4990	4990	4990	4990	0
156	20250103	164200	430220465	4990	4990	4990	4990	0
157	20250103	164100	430220465	4990	4990	4990	4990	0
158	20250103	164000	430220465	4990	4990	4990	4990	0
159	20250103	163900	430220465	4990	4990	4990	4990	0
160	20250103	163800	430220465	4990	4990	4990	4990	0
161	20250103	163700	430220465	4990	4990	4990	4990	0
162	20250103	163600	430220465	4990	4990	4990	4990	0
163	20250103	163500	430220465	4990	4990	4990	4990	0
164	20250103	163400	430220465	4990	4990	4990	4990	0
165	20250103	163300	430220465	4990	4990	4990	4990	0
166	20250103	163200	430220465	4990	4990	4990	4990	0
167	20250103	163100	430220465	4990	4990	4990	4990	0
168	20250103	163000	430220465	4990	4990	4990	4990	0
169	20250103	162900	430220465	4990	4990	4990	4990	0
170	20250103	162800	430220465	4990	4990	4990	4990	0
171	20250103	162700	430220465	4990	4990	4990	4990	0
172	20250103	162600	430220465	4990	4990	4990	4990	0
173	20250103	162500	430220465	4990	4990	4990	4990	0
174	20250103	162400	430220465	4990	4990	4990	4990	0
175	20250103	162300	430220465	4990	4990	4990	4990	0
176	20250103	162200	430220465	4990	4990	4990	4990	0
177	20250103	162100	430220465	4990	4990	4990	4990	0
178	20250103	162000	430220465	4990	4990	4990	4990	0
179	20250103	161900	430220465	4990	4990	4990	4990	0
180	20250103	161800	430220465	4990	4990	4990	4990	0
181	20250103	161700	430220465	4990	4990	4990	4990	0
182	20250103	161600	430220465	4990	4990	4990	4990	2590
183	20250103	161500	430220465	4990	4990	4990	4990	0
184	20250103	161400	430220465	4990	4990	4990	4990	0
185	20250103	161300	430220465	4990	4990	4990	4990	0
186	20250103	161200	430220465	4990	4990	4990	4990	0
187	20250103	161100	430220465	4990	4990	4990	4990	0
188	20250103	161000	430220465	4990	4990	4990	4990	0
189	20250103	160900	430220465	4990	4990	4990	4990	0
190	20250103	160800	430220465	4990	4990	4990	4990	0
191	20250103	160700	430220465	4990	4990	4990	4990	0
192	20250103	160600	430220465	4990	4990	4990	4990	0
193	20250103	160500	430220465	4990	4990	4990	4990	0
194	20250103	160400	430220465	4990	4990	4990	4990	0
195	20250103	160300	430220465	4990	4990	4990	4990	0
196	20250103	160200	430220465	4990	4990	4990	4990	0
197	20250103	160100	430220465	4990	4990	4990	4990	0
198	20250103	160000	430220465	4990	4990	4990	4990	0
199	20250103	155900	430220465	4990	4990	4990	4990	0
200	20250103	155800	430220465	4990	4990	4990	4990	0
201	20250103	155700	430220465	4990	4990	4990	4990	0
202	20250103	155600	430220465	4990	4990	4990	4990	0
203	20250103	155500	430220465	4990	4990	4990	4990	0
204	20250103	155400	430220465	4990	4990	4990	4990	0
205	20250103	155300	430220465	4990	4990	4990	4990	0
206	20250103	155200	430220465	4990	4990	4990	4990	0
207	20250103	155100	430220465	4990	4990	4990	4990	0
208	20250103	155000	430220465	4990	4990	4990	4990	0
209	20250103	154900	430220465	4990	4990	4990	4990	0
210	20250103	154800	430220465	4990	4990	4990	4990	0
211	20250103	154700	430220465	4990	4990	4990	4990	0
212	20250103	154600	430220465	4990	4990	4990	4990	2590
213	20250103	154500	430220465	4990	4990	4990	4990	0
214	20250103	154400	430220465	4990	4990	4990	4990	0
215	20250103	154300	430220465	4990	4990	4990	4990	0
216	20250103	154200	430220465	4990	4990	4990	4990	0
217	20250103	154100	430220465	4990	4990	4990	4990	0
218	20250103	154000	430220465	4990	4990	4990	4990	0
219	20250103	153900	430220465	4990	4990	4990	4990	0
220	20250103	153800	430220465	4990	4990	4990	4990	0
221	20250103	153700	430220465	4990	4990	4990	4990	0
222	20250103	153600	430220465	4990	4990	4990	4990	0
223	20250103	153500	430220465	4990	4990	4990	4990	0
224	20250103	153400	430220465	4990	4990	4990	4990	0
225	20250103	153300	430220465	4990	4990	4990	4990	0
226	20250103	153200	430220465	4990	4990	4990	4990	0
227	20250103	153100	430220465	4990	4990	4990	4990	0
228	20250103	153000	430220465	4990	4990	4990	4990	2590
229	20250103	152900	417296365	5000	5000	5000	5000	0
230	20250103	152800	417296365	5000	5000	5000	5000	0
231	20250103	152700	417296365	5000	5000	5000	5000	0
232	20250103	152600	417296365	5000	5000	5000	5000	0
233	20250103	152500	417296365	5000	5000	5000	5000	0
234	20250103	152400	417296365	5000	5000	5000	5000	0
235	20250103	152300	417296365	5000	5000	5000	5000	0
236	20250103	152200	417296365	5000	5000	5000	5000	0
237	20250103	152100	417296365	5000	5000	5000	5000	0
238	20250103	152000	417296365	5000	5000	5000	5000	0
239	20250103	151900	417296365	5000	4995	5000	4995	100
240	20250103	151800	416796860	4995	4995	5000	4995	376
241	20250103	151700	414918470	5000	4995	5000	4995	101
242	20250103	151600	414413970	5000	5000	5000	5000	527
243	20250103	151500	411778970	5010	5000	5010	5000	332
244	20250103	151400	410118650	5000	5000	5000	5000	0
245	20250103	151300	410118650	5000	5000	5000	5000	0
246	20250103	151200	410118650	5000	5000	5000	5000	0
247	20250103	151100	410118650	5000	5000	5000	5000	0
248	20250103	151000	410118650	5000	5000	5000	5000	0
249	20250103	150900	410118650	5000	5000	5000	5000	230
250	20250103	150800	408968650	5000	5000	5000	5000	0
251	20250103	150700	408968650	5000	5000	5000	5000	0
252	20250103	150600	408968650	5000	5000	5010	5000	101
253	20250103	150500	408463640	5010	5000	5010	5000	343
254	20250103	150400	406747710	5000	5000	5000	5000	0
255	20250103	150300	406747710	5000	5000	5000	5000	0
256	20250103	150200	406747710	5000	5010	5010	5000	52
257	20250103	150100	406487540	5010	5010	5010	5010	0
258	20250103	150000	406487540	5010	5010	5010	5010	0
259	20250103	145900	406487540	5010	5010	5010	5010	65
260	20250103	145800	406161890	5010	5010	5010	5010	0
261	20250103	145700	406161890	5010	5010	5010	5010	30
262	20250103	145600	406011590	5010	5000	5010	5000	31
263	20250103	145500	405856580	5000	5000	5000	5000	0
264	20250103	145400	405856580	5000	5000	5000	5000	5
265	20250103	145300	405831580	5000	5000	5000	5000	1
266	20250103	145200	405826580	5000	5000	5000	5000	0
267	20250103	145100	405826580	5000	5000	5000	5000	0
268	20250103	145000	405826580	5000	5000	5000	5000	300
269	20250103	144900	404326580	5010	5010	5010	5010	1
270	20250103	144800	404321570	5000	5000	5000	5000	51
271	20250103	144700	404066570	5000	5000	5000	5000	1
272	20250103	144600	404061570	5000	5000	5000	5000	0
273	20250103	144500	404061570	5000	5000	5000	5000	125
274	20250103	144400	403436570	5000	5000	5000	5000	132
275	20250103	144300	402776570	5000	5000	5000	5000	10
276	20250103	144200	402726570	5010	5010	5010	5010	0
277	20250103	144100	402726570	5010	5010	5010	5010	11
278	20250103	144000	402671460	5010	5010	5010	5010	0
279	20250103	143900	402671460	5010	5010	5010	5010	20
280	20250103	143800	402571260	5000	5000	5000	5000	0
281	20250103	143700	402571260	5000	5000	5000	5000	0
282	20250103	143600	402571260	5000	5000	5000	5000	0
283	20250103	143500	402571260	5000	5000	5000	5000	100
284	20250103	143400	402071260	5010	5010	5010	5010	0
285	20250103	143300	402071260	5010	5010	5010	5010	0
286	20250103	143200	402071260	5010	5010	5010	5010	0
287	20250103	143100	402071260	5010	5010	5010	5010	2
288	20250103	143000	402061240	5010	5010	5010	5010	34
289	20250103	142900	401890900	5010	5010	5010	5010	0
290	20250103	142800	401890900	5010	5010	5010	5010	0
291	20250103	142700	401890900	5010	5010	5010	5010	100
292	20250103	142600	401389900	5000	5000	5000	5000	6
293	20250103	142500	401359900	5000	5000	5000	5000	0
294	20250103	142400	401359900	5000	5000	5000	5000	0
295	20250103	142300	401359900	5000	5000	5000	5000	0
296	20250103	142200	401359900	5000	5010	5010	5000	2
297	20250103	142100	401349890	5000	5000	5000	5000	0
298	20250103	142000	401349890	5000	5000	5000	5000	34
299	20250103	141900	401179890	5000	5000	5000	5000	0
300	20250103	141800	401179890	5000	5000	5000	5000	885
301	20250103	141700	396754890	5010	5010	5010	5010	0
302	20250103	141600	396754890	5010	5010	5010	5010	0
303	20250103	141500	396754890	5010	5010	5010	5010	0
304	20250103	141400	396754890	5010	5010	5010	5010	0
305	20250103	141300	396754890	5010	4990	5010	4990	1980
306	20250103	141200	386854850	5000	5000	5000	5000	0
307	20250103	141100	386854850	5000	5000	5000	5000	0
308	20250103	141000	386854850	5000	5000	5000	5000	0
309	20250103	140900	386854850	5000	5000	5000	5000	1
310	20250103	140800	386849850	4995	4995	4995	4995	1000
311	20250103	140700	381854850	4995	4995	4995	4995	1
312	20250103	140600	381849855	4990	4990	4990	4990	13
313	20250103	140500	381784985	4995	4995	4995	4995	0
314	20250103	140400	381784985	4995	4995	4995	4995	0
315	20250103	140300	381784985	4995	4995	4995	4995	0
316	20250103	140200	381784985	4995	4995	4995	4995	0
317	20250103	140100	381784985	4995	4995	4995	4995	103
318	20250103	140000	381270500	4995	4995	4995	4995	0
319	20250103	135900	381270500	4995	4995	4995	4995	29
320	20250103	135800	381125645	4975	4975	4975	4975	2
321	20250103	135700	381115695	4985	4985	4985	4985	0
322	20250103	135600	381115695	4985	4985	4985	4985	2663
323	20250103	135500	367840640	4985	4985	4985	4965	3
324	20250103	135400	367825705	4960	4960	4960	4960	0
325	20250103	135300	367825705	4960	4975	4975	4960	1469
326	20250103	135200	360530665	4980	4980	4980	4980	83
327	20250103	135100	360117325	4975	4975	4975	4975	0
328	20250103	135000	360117325	4975	4975	4975	4975	0
329	20250103	134900	360117325	4975	4975	4975	4975	0
330	20250103	134800	360117325	4975	4980	4980	4975	295
331	20250103	134700	358649225	4985	4985	4985	4985	0
332	20250103	134600	358649225	4985	4985	4985	4985	1
333	20250103	134500	358644240	4985	4985	4985	4985	0
334	20250103	134400	358644240	4985	4985	4985	4985	0
335	20250103	134300	358644240	4985	4985	4985	4985	0
336	20250103	134200	358644240	4985	4985	4985	4985	0
337	20250103	134100	358644240	4985	4985	4985	4985	0
338	20250103	134000	358644240	4985	4985	4985	4985	0
339	20250103	133900	358644240	4985	4985	4985	4985	2
340	20250103	133800	358634270	4970	4980	4980	4970	377
341	20250103	133700	356759110	4985	4990	4990	4985	1077
342	20250103	133600	351390075	4995	4995	4995	4995	10
343	20250103	133500	351340125	5000	5000	5000	5000	1
344	20250103	133400	351335125	4985	4985	4985	4985	0
345	20250103	133300	351335125	4985	4985	4985	4985	0
346	20250103	133200	351335125	4985	4990	4995	4985	229
347	20250103	133100	350192095	4990	4990	4990	4990	2
348	20250103	133000	350182115	5000	5000	5000	5000	54
349	20250103	132900	349912115	4995	5000	5000	4995	86
350	20250103	132800	349482445	5000	5000	5000	5000	0
351	20250103	132700	349482445	5000	5000	5000	5000	0
352	20250103	132600	349482445	5000	5000	5000	5000	0
353	20250103	132500	349482445	5000	5000	5000	5000	35
354	20250103	132400	349307445	5000	5000	5000	5000	0
355	20250103	132300	349307445	5000	5000	5000	5000	10
356	20250103	132200	349257445	4995	4995	4995	4995	97
357	20250103	132100	348772930	4995	4995	4995	4995	0
358	20250103	132000	348772930	4995	4995	4995	4995	0
359	20250103	131900	348772930	4995	4995	4995	4995	10
360	20250103	131800	348722980	4995	4995	4995	4995	0
361	20250103	131700	348722980	4995	4995	4995	4995	0
362	20250103	131600	348722980	4995	4995	4995	4995	0
363	20250103	131500	348722980	4995	4995	4995	4995	34
364	20250103	131400	348553150	4995	4995	4995	4995	35
365	20250103	131300	348378325	4990	4990	4990	4990	0
366	20250103	131200	348378325	4990	4990	4990	4990	0
367	20250103	131100	348378325	4990	4990	4990	4990	0
368	20250103	131000	348378325	4990	4990	4990	4990	79
369	20250103	130900	347984115	4990	4990	4990	4990	0
370	20250103	130800	347984115	4990	4990	4990	4990	52
371	20250103	130700	347724635	4990	4990	4990	4990	82
372	20250103	130600	347315455	4990	4990	4990	4990	0
373	20250103	130500	347315455	4990	4990	4990	4990	0
374	20250103	130400	347315455	4990	4990	4990	4990	0
375	20250103	130300	347315455	4990	4990	4990	4990	16
376	20250103	130200	347235615	4990	4985	4990	4985	5
377	20250103	130100	347210685	4985	4985	4985	4985	0
378	20250103	130000	347210685	4985	4985	4985	4985	6
379	20250103	125900	347180775	4985	4985	4985	4985	0
380	20250103	125800	347180775	4985	4985	4985	4985	9
381	20250103	125700	347135910	4985	4985	4985	4985	0
382	20250103	125600	347135910	4985	4985	4985	4985	0
383	20250103	125500	347135910	4985	4985	4985	4985	5
384	20250103	125400	347110985	4985	4985	4985	4985	0
385	20250103	125300	347110985	4985	4985	4985	4985	27
386	20250103	125200	346976390	4970	4970	4970	4970	0
387	20250103	125100	346976390	4970	4970	4970	4970	0
388	20250103	125000	346976390	4970	4970	4970	4970	0
389	20250103	124900	346976390	4970	4970	4970	4970	0
390	20250103	124800	346976390	4970	4980	4980	4970	2535
391	20250103	124700	334377090	4980	4985	4985	4980	465
392	20250103	124600	332060640	4990	4990	4990	4990	40
393	20250103	124500	331861040	4990	4990	4990	4990	0
394	20250103	124400	331861040	4990	4990	4990	4990	200
395	20250103	124300	330863040	4990	4990	4990	4990	0
396	20250103	124200	330863040	4990	4990	4990	4990	0
397	20250103	124100	330863040	4990	4990	4990	4990	0
398	20250103	124000	330863040	4990	4990	4990	4990	0
399	20250103	123900	330863040	4990	4990	4990	4990	792
400	20250103	123800	326910960	4990	4990	4990	4990	900
401	20250103	123700	322419960	4990	4990	4990	4990	0
402	20250103	123600	322419960	4990	4990	4990	4990	0
403	20250103	123500	322419960	4990	4990	4990	4990	100
404	20250103	123400	321920960	4990	4990	4990	4990	0
405	20250103	123300	321920960	4990	4990	4990	4990	0
406	20250103	123200	321920960	4990	4990	4990	4990	0
407	20250103	123100	321920960	4990	5000	5000	4990	101
408	20250103	123000	321416870	5000	5000	5000	5000	2000
409	20250103	122900	311416870	5000	4990	5000	4990	5
410	20250103	122800	311391900	5000	4995	5000	4990	78
411	20250103	122700	311002290	4995	4995	4995	4995	0
412	20250103	122600	311002290	4995	4990	4995	4990	48
413	20250103	122500	310762765	4995	4995	4995	4995	80
414	20250103	122400	310363165	4995	4995	4995	4995	100
415	20250103	122300	309863665	4995	4995	4995	4995	0
416	20250103	122200	309863665	4995	4995	4995	4995	2
417	20250103	122100	309853675	4995	4995	4995	4995	2001
418	20250103	122000	299858680	4990	4990	4990	4990	2
419	20250103	121900	299848700	5000	5000	5000	5000	0
420	20250103	121800	299848700	5000	5000	5000	5000	10
421	20250103	121700	299798700	4985	4985	4985	4985	0
422	20250103	121600	299798700	4985	4985	4985	4985	0
423	20250103	121500	299798700	4985	4985	4985	4985	0
424	20250103	121400	299798700	4985	4985	4985	4985	0
425	20250103	121300	299798700	4985	4985	4985	4985	0
426	20250103	121200	299798700	4985	4985	4985	4985	0
427	20250103	121100	299798700	4985	4985	4985	4985	0
428	20250103	121000	299798700	4985	4985	4985	4985	0
429	20250103	120900	299798700	4985	4985	4985	4985	59
430	20250103	120800	299504585	4985	4985	4985	4985	410
431	20250103	120700	297460735	4985	4990	4990	4985	1600
432	20250103	120600	289482080	5000	5000	5000	5000	0
433	20250103	120500	289482080	5000	5000	5000	5000	0
434	20250103	120400	289482080	5000	5000	5000	5000	0
435	20250103	120300	289482080	5000	5000	5000	5000	0
436	20250103	120200	289482080	5000	5000	5000	5000	0
437	20250103	120100	289482080	5000	5000	5000	5000	0
438	20250103	120000	289482080	5000	5000	5000	5000	0
439	20250103	115900	289482080	5000	5000	5000	5000	0
440	20250103	115800	289482080	5000	5000	5000	5000	48
441	20250103	115700	289242080	5000	5000	5000	5000	0
442	20250103	115600	289242080	5000	5000	5000	5000	0
443	20250103	115500	289242080	5000	4990	5000	4990	201
444	20250103	115400	288237090	4990	4990	4990	4990	0
445	20250103	115300	288237090	4990	4990	4990	4990	0
446	20250103	115200	288237090	4990	4990	4990	4990	0
447	20250103	115100	288237090	4990	4990	4990	4990	1
448	20250103	115000	288232100	5000	5000	5000	5000	0
449	20250103	114900	288232100	5000	5000	5000	5000	0
450	20250103	114800	288232100	5000	5000	5000	5000	0
451	20250103	114700	288232100	5000	5000	5000	5000	0
452	20250103	114600	288232100	5000	5000	5000	5000	0
453	20250103	114500	288232100	5000	5000	5000	5000	13
454	20250103	114400	288167100	5000	5000	5000	5000	40
455	20250103	114300	287967100	5000	5000	5000	5000	0
456	20250103	114200	287967100	5000	5000	5000	5000	0
457	20250103	114100	287967100	5000	5000	5000	5000	5
458	20250103	114000	287942100	5000	5000	5000	5000	50
459	20250103	113900	287692100	5000	5000	5000	5000	2
460	20250103	113800	287682100	5000	4995	5000	4995	200
461	20250103	113700	286682600	4995	4995	4995	4995	965
462	20250103	113600	281862425	4990	4990	4990	4990	0
463	20250103	113500	281862425	4990	4990	4990	4990	0
464	20250103	113400	281862425	4990	4990	4990	4990	20
465	20250103	113300	281762625	4990	4990	4990	4990	30
466	20250103	113200	281612925	5000	4995	5000	4995	1427
467	20250103	113100	274484425	4995	4990	4995	4990	596
468	20250103	113000	271510270	4990	4990	4990	4990	0
469	20250103	112900	271510270	4990	4990	4990	4990	500
470	20250103	112800	269015270	4990	4970	4990	4970	2421
471	20250103	112700	256982880	4960	4960	4960	4960	0
472	20250103	112600	256982880	4960	4960	4960	4960	0
473	20250103	112500	256982880	4960	4960	4960	4960	3
474	20250103	112400	256968000	4960	4960	4960	4960	0
475	20250103	112300	256968000	4960	4960	4960	4960	0
476	20250103	112200	256968000	4960	4960	4960	4960	0
477	20250103	112100	256968000	4960	4960	4960	4960	0
478	20250103	112000	256968000	4960	4960	4960	4960	775
479	20250103	111900	253124000	4960	4950	4960	4950	1310
480	20250103	111800	246634440	4950	4965	4965	4950	827
481	20250103	111700	242539050	4965	4965	4965	4965	4
482	20250103	111600	242519190	4970	4970	4970	4970	16
483	20250103	111500	242439670	4970	4970	4970	4970	0
484	20250103	111400	242439670	4970	4970	4970	4970	20
485	20250103	111300	242340270	4970	4970	4970	4970	20
486	20250103	111200	242240870	4965	4965	4965	4965	0
487	20250103	111100	242240870	4965	4965	4965	4965	0
488	20250103	111000	242240870	4965	4965	4965	4965	2000
489	20250103	110900	232310870	4970	4970	4970	4970	0
490	20250103	110800	232310870	4970	4970	4970	4970	0
491	20250103	110700	232310870	4970	4970	4970	4970	0
492	20250103	110600	232310870	4970	4970	4970	4970	10
493	20250103	110500	232261170	4960	4960	4960	4960	53
494	20250103	110400	231998290	4960	4960	4960	4960	500
495	20250103	110300	229518290	4960	4960	4960	4960	0
496	20250103	110200	229518290	4960	4960	4960	4960	0
497	20250103	110100	229518290	4960	4960	4960	4960	0
498	20250103	110000	229518290	4960	4960	4960	4960	330
499	20250103	105900	227881490	4960	4960	4960	4960	29
500	20250103	105800	227737650	4960	4970	4970	4955	5781
501	20250103	105700	199063040	4970	4970	4970	4970	32
502	20250103	105600	198904000	4985	4985	4985	4985	0
503	20250103	105500	198904000	4985	4985	4985	4985	0
504	20250103	105400	198904000	4985	4985	4985	4985	1155
505	20250103	105300	193146325	4990	4980	4990	4980	9020
506	20250103	105200	148184380	4980	4980	4980	4980	504
507	20250103	105100	145674460	4970	4970	4970	4970	0
508	20250103	105000	145674460	4970	4970	4970	4970	0
509	20250103	104900	145674460	4970	4970	4970	4970	0
510	20250103	104800	145674460	4970	4970	4970	4970	0
511	20250103	104700	145674460	4970	4970	4970	4970	0
512	20250103	104600	145674460	4970	4985	4985	4970	4017
513	20250103	104500	125689975	4995	4995	4995	4995	0
514	20250103	104400	125689975	4995	4995	4995	4995	0
515	20250103	104300	125689975	4995	4995	4995	4995	0
516	20250103	104200	125689975	4995	4995	4995	4995	0
517	20250103	104100	125689975	4995	4995	4995	4995	10
518	20250103	104000	125640025	4990	4990	4990	4990	122
519	20250103	103900	125031245	4985	4985	4985	4985	0
520	20250103	103800	125031245	4985	4985	4985	4985	0
521	20250103	103700	125031245	4985	4985	4985	4985	0
522	20250103	103600	125031245	4985	4985	4985	4985	0
523	20250103	103500	125031245	4985	4985	4985	4985	481
524	20250103	103400	122633460	4990	4990	4990	4990	0
525	20250103	103300	122633460	4990	4990	4990	4990	52
526	20250103	103200	122373980	4990	4990	4990	4990	50
527	20250103	103100	122124480	4985	4985	4985	4985	9520
528	20250103	103000	74667280	4985	4985	4985	4985	5000
529	20250103	102900	49742280	4975	4975	4975	4975	4
530	20250103	102800	49722380	4985	4985	4985	4985	1
531	20250103	102700	49717395	4975	4975	4975	4975	58
532	20250103	102600	49428845	4985	4985	4985	4985	0
533	20250103	102500	49428845	4985	4985	4985	4985	0
534	20250103	102400	49428845	4985	4985	4985	4985	160
535	20250103	102300	48631245	4985	4985	4985	4985	0
536	20250103	102200	48631245	4985	4985	4985	4985	0
537	20250103	102100	48631245	4985	4985	4985	4985	0
538	20250103	102000	48631245	4985	4985	4985	4985	0
539	20250103	101900	48631245	4985	4985	4985	4985	1
540	20250103	101800	48626260	4985	4985	4985	4985	0
541	20250103	101700	48626260	4985	4985	4985	4985	10
542	20250103	101600	48576410	4970	4970	4970	4970	0
543	20250103	101500	48576410	4970	4975	4975	4970	379
544	20250103	101400	46691230	4980	4980	4980	4980	0
545	20250103	101300	46691230	4980	4980	4980	4980	0
546	20250103	101200	46691230	4980	4980	4980	4980	10
547	20250103	101100	46641430	4970	4970	4970	4970	0
548	20250103	101000	46641430	4970	4970	4970	4970	0
549	20250103	100900	46641430	4970	4970	4970	4970	0
550	20250103	100800	46641430	4970	4970	4970	4970	0
551	20250103	100700	46641430	4970	4970	4970	4970	963
552	20250103	100600	41855320	4985	4985	4985	4985	3
553	20250103	100500	41840365	4975	4975	4975	4975	0
554	20250103	100400	41840365	4975	4975	4975	4975	0
555	20250103	100300	41840365	4975	4975	4975	4975	20
556	20250103	100200	41740865	4975	4975	4975	4975	20
557	20250103	100100	41641365	4975	4975	4975	4975	0
558	20250103	100000	41641365	4975	4975	4975	4975	11
559	20250103	095900	41586640	4980	4980	4980	4980	0
560	20250103	095800	41586640	4980	4980	4980	4980	0
561	20250103	095700	41586640	4980	4980	4980	4980	0
562	20250103	095600	41586640	4980	4980	4980	4980	0
563	20250103	095500	41586640	4980	4980	4980	4980	1264
564	20250103	095400	35291920	4985	4980	4985	4980	874
565	20250103	095300	30938710	4980	4980	4980	4980	1
566	20250103	095200	30933730	4960	4960	4960	4960	290
567	20250103	095100	29495330	4960	4960	4960	4960	961
568	20250103	095000	24728770	4950	4950	4950	4950	0
569	20250103	094900	24728770	4950	4950	4950	4950	0
570	20250103	094800	24728770	4950	4950	4950	4950	40
571	20250103	094700	24530770	4955	4955	4955	4955	60
572	20250103	094600	24233470	4960	4960	4960	4960	39
573	20250103	094500	24040030	4980	4980	4980	4980	1
574	20250103	094400	24035050	4980	4980	4980	4980	100
575	20250103	094300	23537050	4980	4980	4980	4980	120
576	20250103	094200	22939450	4980	4970	4980	4970	5
577	20250103	094100	22914570	4970	4970	4970	4970	0
578	20250103	094000	22914570	4970	4970	4970	4970	0
579	20250103	093900	22914570	4970	4970	4970	4970	0
580	20250103	093800	22914570	4970	4970	4970	4970	200
581	20250103	093700	21920570	4970	4970	4970	4970	229
582	20250103	093600	20782440	4950	4950	4950	4950	30
583	20250103	093500	20633940	4950	4950	4950	4950	0
584	20250103	093400	20633940	4950	4950	4950	4950	1
585	20250103	093300	20628990	4950	4950	4950	4950	0
586	20250103	093200	20628990	4950	4950	4950	4950	0
587	20250103	093100	20628990	4950	4960	4960	4950	155
588	20250103	093000	19861630	4965	4965	4965	4965	1
589	20250103	092900	19856665	4965	4965	4965	4965	0
590	20250103	092800	19856665	4965	4965	4965	4965	0
591	20250103	092700	19856665	4965	4965	4965	4965	20
592	20250103	092600	19757365	4965	4965	4965	4965	0
593	20250103	092500	19757365	4965	4960	4965	4960	200
594	20250103	092400	18764490	4925	4965	4965	4925	1201
595	20250103	092300	12843310	4940	4940	4940	4940	0
596	20250103	092200	12843310	4940	4960	4960	4940	500
597	20250103	092100	10372125	4965	4965	4965	4965	0
598	20250103	092000	10372125	4965	4970	4970	4965	648
599	20250103	091900	7154735	4980	4980	4980	4980	20
600	20250103	091800	7055135	4980	4980	4980	4980	0
601	20250103	091700	7055135	4980	4980	4980	4980	10
602	20250103	091600	7005335	4980	4980	4980	4980	20
603	20250103	091500	6905735	4980	4965	4980	4965	373
604	20250103	091400	5053610	4980	4980	4980	4980	0
605	20250103	091300	5053610	4980	4960	4980	4940	301
606	20250103	091200	3564315	4980	4980	4980	4980	1
607	20250103	091100	3559335	4955	4955	4955	4955	0
608	20250103	091000	3559335	4955	4955	4955	4955	0
609	20250103	090900	3559335	4955	4955	4955	4955	12
610	20250103	090800	3499875	4950	4950	4950	4950	10
611	20250103	090700	3450375	4950	4970	4970	4950	500
612	20250103	090600	974670	4980	4965	4980	4965	44
613	20250103	090500	756140	4960	4955	4960	4955	16
614	20250103	090400	676815	4955	4955	4955	4955	0
615	20250103	090300	676815	4955	4955	4955	4955	0
616	20250103	090200	676815	4955	4955	4955	4955	0
617	20250103	090100	676815	4955	4955	4955	4955	0
618	20250103	090000	676815	4955	4940	4955	4940	137