KissMeData/019990/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190400	80585865	5040	5040	5040	5040	290
3	20250102	190300	80585865	5040	5040	5040	5040	0
4	20250102	190200	80585865	5040	5040	5040	5040	0
5	20250102	190100	80585865	5040	5040	5040	5040	0
6	20250102	190000	80585865	5040	5040	5040	5040	0
7	20250102	185900	80585865	5040	5040	5040	5040	0
8	20250102	185800	80585865	5040	5040	5040	5040	0
9	20250102	185700	80585865	5040	5040	5040	5040	0
10	20250102	185600	80585865	5040	5040	5040	5040	0
11	20250102	185500	80585865	5040	5040	5040	5040	0
12	20250102	185400	80585865	5040	5040	5040	5040	0
13	20250102	185300	80585865	5040	5040	5040	5040	0
14	20250102	185200	80585865	5040	5040	5040	5040	0
15	20250102	185100	80585865	5040	5040	5040	5040	0
16	20250102	185000	80585865	5040	5040	5040	5040	0
17	20250102	184900	80585865	5040	5040	5040	5040	0
18	20250102	184800	80585865	5040	5040	5040	5040	0
19	20250102	184700	80585865	5040	5040	5040	5040	0
20	20250102	184600	80585865	5040	5040	5040	5040	0
21	20250102	184500	80585865	5040	5040	5040	5040	0
22	20250102	184400	80585865	5040	5040	5040	5040	0
23	20250102	184300	80585865	5040	5040	5040	5040	0
24	20250102	184200	80585865	5040	5040	5040	5040	0
25	20250102	184100	80585865	5040	5040	5040	5040	0
26	20250102	184000	80585865	5040	5040	5040	5040	0
27	20250102	183900	80585865	5040	5040	5040	5040	0
28	20250102	183800	80585865	5040	5040	5040	5040	0
29	20250102	183700	80585865	5040	5040	5040	5040	0
30	20250102	183600	80585865	5040	5040	5040	5040	0
31	20250102	183500	80585865	5040	5040	5040	5040	0
32	20250102	183400	80585865	5040	5040	5040	5040	290
33	20250102	183300	80585865	5040	5040	5040	5040	0
34	20250102	183200	80585865	5040	5040	5040	5040	0
35	20250102	183100	80585865	5040	5040	5040	5040	0
36	20250102	183000	80585865	5040	5040	5040	5040	0
37	20250102	182900	80585865	5040	5040	5040	5040	0
38	20250102	182800	80585865	5040	5040	5040	5040	0
39	20250102	182700	80585865	5040	5040	5040	5040	0
40	20250102	182600	80585865	5040	5040	5040	5040	0
41	20250102	182500	80585865	5040	5040	5040	5040	0
42	20250102	182400	80585865	5040	5040	5040	5040	0
43	20250102	182300	80585865	5040	5040	5040	5040	0
44	20250102	182200	80585865	5040	5040	5040	5040	0
45	20250102	182100	80585865	5040	5040	5040	5040	0
46	20250102	182000	80585865	5040	5040	5040	5040	0
47	20250102	181900	80585865	5040	5040	5040	5040	0
48	20250102	181800	80585865	5040	5040	5040	5040	0
49	20250102	181700	80585865	5040	5040	5040	5040	0
50	20250102	181600	80585865	5040	5040	5040	5040	0
51	20250102	181500	80585865	5040	5040	5040	5040	0
52	20250102	181400	80585865	5040	5040	5040	5040	0
53	20250102	181300	80585865	5040	5040	5040	5040	0
54	20250102	181200	80585865	5040	5040	5040	5040	0
55	20250102	181100	80585865	5040	5040	5040	5040	0
56	20250102	181000	80585865	5040	5040	5040	5040	0
57	20250102	180900	80585865	5040	5040	5040	5040	0
58	20250102	180800	80585865	5040	5040	5040	5040	0
59	20250102	180700	80585865	5040	5040	5040	5040	0
60	20250102	180600	80585865	5040	5040	5040	5040	0
61	20250102	180500	80585865	5040	5040	5040	5040	0
62	20250102	180400	80585865	5040	5040	5040	5040	290
63	20250102	180300	80585865	5040	5040	5040	5040	0
64	20250102	180200	80585865	5040	5040	5040	5040	0
65	20250102	180100	80585865	5040	5040	5040	5040	0
66	20250102	180000	80585865	5040	5040	5040	5040	0
67	20250102	175900	80585865	5040	5040	5040	5040	0
68	20250102	175800	80585865	5040	5040	5040	5040	0
69	20250102	175700	80585865	5040	5040	5040	5040	0
70	20250102	175600	80585865	5040	5040	5040	5040	0
71	20250102	175500	80585865	5040	5040	5040	5040	0
72	20250102	175400	80585865	5040	5040	5040	5040	0
73	20250102	175300	80585865	5040	5040	5040	5040	0
74	20250102	175200	80585865	5040	5040	5040	5040	0
75	20250102	175100	80585865	5040	5040	5040	5040	0
76	20250102	175000	80585865	5040	5040	5040	5040	0
77	20250102	174900	80585865	5040	5040	5040	5040	0
78	20250102	174800	80585865	5040	5040	5040	5040	0
79	20250102	174700	80585865	5040	5040	5040	5040	0
80	20250102	174600	80585865	5040	5040	5040	5040	0
81	20250102	174500	80585865	5040	5040	5040	5040	0
82	20250102	174400	80585865	5040	5040	5040	5040	0
83	20250102	174300	80585865	5040	5040	5040	5040	0
84	20250102	174200	80585865	5040	5040	5040	5040	0
85	20250102	174100	80585865	5040	5040	5040	5040	0
86	20250102	174000	80585865	5040	5040	5040	5040	0
87	20250102	173900	80585865	5040	5040	5040	5040	0
88	20250102	173800	80585865	5040	5040	5040	5040	0
89	20250102	173700	80585865	5040	5040	5040	5040	0
90	20250102	173600	80585865	5040	5040	5040	5040	0
91	20250102	173500	80585865	5040	5040	5040	5040	0
92	20250102	173400	80585865	5040	5040	5040	5040	290
93	20250102	173300	80585865	5040	5040	5040	5040	0
94	20250102	173200	80585865	5040	5040	5040	5040	0
95	20250102	173100	80585865	5040	5040	5040	5040	0
96	20250102	173000	80585865	5040	5040	5040	5040	0
97	20250102	172900	80585865	5040	5040	5040	5040	0
98	20250102	172800	80585865	5040	5040	5040	5040	0
99	20250102	172700	80585865	5040	5040	5040	5040	0
100	20250102	172600	80585865	5040	5040	5040	5040	0
101	20250102	172500	80585865	5040	5040	5040	5040	0
102	20250102	172400	80585865	5040	5040	5040	5040	0
103	20250102	172300	80585865	5040	5040	5040	5040	0
104	20250102	172200	80585865	5040	5040	5040	5040	0
105	20250102	172100	80585865	5040	5040	5040	5040	0
106	20250102	172000	80585865	5040	5040	5040	5040	0
107	20250102	171900	80585865	5040	5040	5040	5040	0
108	20250102	171800	80585865	5040	5040	5040	5040	0
109	20250102	171700	80585865	5040	5040	5040	5040	0
110	20250102	171600	80585865	5040	5040	5040	5040	0
111	20250102	171500	80585865	5040	5040	5040	5040	0
112	20250102	171400	80585865	5040	5040	5040	5040	0
113	20250102	171300	80585865	5040	5040	5040	5040	0
114	20250102	171200	80585865	5040	5040	5040	5040	0
115	20250102	171100	80585865	5040	5040	5040	5040	0
116	20250102	171000	80585865	5040	5040	5040	5040	0
117	20250102	170900	80585865	5040	5040	5040	5040	0
118	20250102	170800	80585865	5040	5040	5040	5040	0
119	20250102	170700	80585865	5040	5040	5040	5040	0
120	20250102	170600	80585865	5040	5040	5040	5040	0
121	20250102	170500	80585865	5040	5040	5040	5040	0
122	20250102	170400	80585865	5040	5040	5040	5040	290
123	20250102	170300	80585865	5040	5040	5040	5040	0
124	20250102	170200	80585865	5040	5040	5040	5040	0
125	20250102	170100	80585865	5040	5040	5040	5040	0
126	20250102	170000	80585865	5040	5040	5040	5040	0
127	20250102	165900	80585865	5040	5040	5040	5040	0
128	20250102	165800	80585865	5040	5040	5040	5040	0
129	20250102	165700	80585865	5040	5040	5040	5040	0
130	20250102	165600	80585865	5040	5040	5040	5040	0
131	20250102	165500	80585865	5040	5040	5040	5040	0
132	20250102	165400	80585865	5040	5040	5040	5040	0
133	20250102	165300	80585865	5040	5040	5040	5040	0
134	20250102	165200	80585865	5040	5040	5040	5040	0
135	20250102	165100	80585865	5040	5040	5040	5040	0
136	20250102	165000	80585865	5040	5040	5040	5040	0
137	20250102	164900	80585865	5040	5040	5040	5040	0
138	20250102	164800	80585865	5040	5040	5040	5040	0
139	20250102	164700	80585865	5040	5040	5040	5040	0
140	20250102	164600	80585865	5040	5040	5040	5040	0
141	20250102	164500	80585865	5040	5040	5040	5040	0
142	20250102	164400	80585865	5040	5040	5040	5040	0
143	20250102	164300	80585865	5040	5040	5040	5040	0
144	20250102	164200	80585865	5040	5040	5040	5040	0
145	20250102	164100	80585865	5040	5040	5040	5040	0
146	20250102	164000	80585865	5040	5040	5040	5040	0
147	20250102	163900	80585865	5040	5040	5040	5040	0
148	20250102	163800	80585865	5040	5040	5040	5040	0
149	20250102	163700	80585865	5040	5040	5040	5040	0
150	20250102	163600	80585865	5040	5040	5040	5040	0
151	20250102	163500	80585865	5040	5040	5040	5040	0
152	20250102	163400	80585865	5040	5040	5040	5040	290
153	20250102	163300	80585865	5040	5040	5040	5040	0
154	20250102	163200	80585865	5040	5040	5040	5040	0
155	20250102	163100	80585865	5040	5040	5040	5040	0
156	20250102	163000	80585865	5040	5040	5040	5040	0
157	20250102	162900	80585865	5040	5040	5040	5040	0
158	20250102	162800	80585865	5040	5040	5040	5040	0
159	20250102	162700	80585865	5040	5040	5040	5040	0
160	20250102	162600	80585865	5040	5040	5040	5040	0
161	20250102	162500	80585865	5040	5040	5040	5040	0
162	20250102	162400	80585865	5040	5040	5040	5040	0
163	20250102	162300	80585865	5040	5040	5040	5040	0
164	20250102	162200	80585865	5040	5040	5040	5040	0
165	20250102	162100	80585865	5040	5040	5040	5040	0
166	20250102	162000	80585865	5040	5040	5040	5040	0
167	20250102	161900	80585865	5040	5040	5040	5040	0
168	20250102	161800	80585865	5040	5040	5040	5040	0
169	20250102	161700	80585865	5040	5040	5040	5040	0
170	20250102	161600	80585865	5040	5040	5040	5040	0
171	20250102	161500	80585865	5040	5040	5040	5040	0
172	20250102	161400	80585865	5040	5040	5040	5040	0
173	20250102	161300	80585865	5040	5040	5040	5040	0
174	20250102	161200	80585865	5040	5040	5040	5040	0
175	20250102	161100	80585865	5040	5040	5040	5040	0
176	20250102	161000	80585865	5040	5040	5040	5040	0
177	20250102	160900	80585865	5040	5040	5040	5040	0
178	20250102	160800	80585865	5040	5040	5040	5040	0
179	20250102	160700	80585865	5040	5040	5040	5040	0
180	20250102	160600	80585865	5040	5040	5040	5040	0
181	20250102	160500	80585865	5040	5040	5040	5040	0
182	20250102	160400	80585865	5040	5040	5040	5040	290
183	20250102	160300	80585865	5040	5040	5040	5040	0
184	20250102	160200	80585865	5040	5040	5040	5040	0
185	20250102	160100	80585865	5040	5040	5040	5040	0
186	20250102	160000	80585865	5040	5040	5040	5040	0
187	20250102	155900	80585865	5040	5040	5040	5040	0
188	20250102	155800	80585865	5040	5040	5040	5040	0
189	20250102	155700	80585865	5040	5040	5040	5040	0
190	20250102	155600	80585865	5040	5040	5040	5040	0
191	20250102	155500	80585865	5040	5040	5040	5040	0
192	20250102	155400	80585865	5040	5040	5040	5040	0
193	20250102	155300	80585865	5040	5040	5040	5040	0
194	20250102	155200	80585865	5040	5040	5040	5040	0
195	20250102	155100	80585865	5040	5040	5040	5040	0
196	20250102	155000	80585865	5040	5040	5040	5040	0
197	20250102	154900	80585865	5040	5040	5040	5040	0
198	20250102	154800	80585865	5040	5040	5040	5040	0
199	20250102	154700	80585865	5040	5040	5040	5040	0
200	20250102	154600	80585865	5040	5040	5040	5040	0
201	20250102	154500	80585865	5040	5040	5040	5040	0
202	20250102	154400	80585865	5040	5040	5040	5040	0
203	20250102	154300	80585865	5040	5040	5040	5040	0
204	20250102	154200	80585865	5040	5040	5040	5040	0
205	20250102	154100	80585865	5040	5040	5040	5040	0
206	20250102	154000	80585865	5040	5040	5040	5040	0
207	20250102	153900	80585865	5040	5040	5040	5040	0
208	20250102	153800	80585865	5040	5040	5040	5040	0
209	20250102	153700	80585865	5040	5040	5040	5040	0
210	20250102	153600	80585865	5040	5040	5040	5040	0
211	20250102	153500	80585865	5040	5040	5040	5040	0
212	20250102	153400	80585865	5040	5040	5040	5040	290
213	20250102	153300	80585865	5040	5040	5040	5040	0
214	20250102	153200	80585865	5040	5040	5040	5040	0
215	20250102	153100	80585865	5040	5040	5040	5040	0
216	20250102	153000	80585865	5040	5040	5040	5040	290
217	20250102	152900	79124265	5040	5040	5040	5040	0
218	20250102	152800	79124265	5040	5040	5040	5040	0
219	20250102	152700	79124265	5040	5040	5040	5040	0
220	20250102	152600	79124265	5040	5040	5040	5040	0
221	20250102	152500	79124265	5040	5040	5040	5040	0
222	20250102	152400	79124265	5040	5040	5040	5040	0
223	20250102	152300	79124265	5040	5040	5040	5040	0
224	20250102	152200	79124265	5040	5040	5040	5040	0
225	20250102	152100	79124265	5040	5040	5040	5040	0
226	20250102	152000	79124265	5040	5040	5040	5040	0
227	20250102	151900	79124265	5040	5040	5040	5040	95
228	20250102	151800	78645465	5030	5030	5030	5030	56
229	20250102	151700	78363785	5030	5030	5030	5030	75
230	20250102	151600	77986535	5010	5010	5010	5010	21
231	20250102	151500	77881325	5030	5030	5030	5030	0
232	20250102	151400	77881325	5030	5030	5030	5030	84
233	20250102	151300	77458805	5030	5030	5030	5030	149
234	20250102	151200	76709335	5030	5010	5030	5010	73
235	20250102	151100	76342605	5000	5000	5000	5000	0
236	20250102	151000	76342605	5000	5000	5000	5000	0
237	20250102	150900	76342605	5000	5000	5000	5000	0
238	20250102	150800	76342605	5000	5000	5000	5000	0
239	20250102	150700	76342605	5000	5000	5000	5000	0
240	20250102	150600	76342605	5000	5000	5000	5000	200
241	20250102	150500	75342605	5030	5030	5030	5030	0
242	20250102	150400	75342605	5030	5030	5030	5030	0
243	20250102	150300	75342605	5030	5030	5030	5030	0
244	20250102	150200	75342605	5030	5030	5030	5030	23
245	20250102	150100	75226915	5000	5000	5000	5000	0
246	20250102	150000	75226915	5000	5000	5000	5000	1
247	20250102	145900	75221915	5030	5030	5030	5030	0
248	20250102	145800	75221915	5030	5030	5030	5030	1
249	20250102	145700	75216885	5000	5000	5000	5000	0
250	20250102	145600	75216885	5000	5000	5000	5000	0
251	20250102	145500	75216885	5000	5000	5000	5000	0
252	20250102	145400	75216885	5000	5000	5000	5000	0
253	20250102	145300	75216885	5000	5000	5000	5000	200
254	20250102	145200	74216885	5010	5010	5010	5010	0
255	20250102	145100	74216885	5010	5010	5010	5010	0
256	20250102	145000	74216885	5010	5010	5010	5010	0
257	20250102	144900	74216885	5010	5010	5010	5010	0
258	20250102	144800	74216885	5010	5010	5010	5010	0
259	20250102	144700	74216885	5010	5010	5010	5010	200
260	20250102	144600	73214885	5030	5030	5030	5030	0
261	20250102	144500	73214885	5030	5030	5030	5030	0
262	20250102	144400	73214885	5030	5030	5030	5030	241
263	20250102	144300	72002655	5030	5030	5030	5030	0
264	20250102	144200	72002655	5030	5030	5030	5030	0
265	20250102	144100	72002655	5030	5030	5030	5030	0
266	20250102	144000	72002655	5030	5030	5030	5030	0
267	20250102	143900	72002655	5030	5030	5030	5030	0
268	20250102	143800	72002655	5030	5030	5030	5030	0
269	20250102	143700	72002655	5030	5030	5030	5030	0
270	20250102	143600	72002655	5030	5030	5030	5030	0
271	20250102	143500	72002655	5030	5030	5030	5030	0
272	20250102	143400	72002655	5030	5030	5030	5030	40
273	20250102	143300	71801455	5030	5030	5030	5030	0
274	20250102	143200	71801455	5030	5030	5030	5030	0
275	20250102	143100	71801455	5030	5030	5030	5030	1
276	20250102	143000	71796425	4985	5000	5000	4985	200
277	20250102	142900	70798915	5010	5010	5010	5010	77
278	20250102	142800	70413145	5020	5020	5020	5020	0
279	20250102	142700	70413145	5020	5020	5020	5020	10
280	20250102	142600	70362945	5040	5040	5040	5040	0
281	20250102	142500	70362945	5040	5040	5040	5040	0
282	20250102	142400	70362945	5040	5040	5040	5040	0
283	20250102	142300	70362945	5040	5040	5040	5040	0
284	20250102	142200	70362945	5040	5040	5040	5040	0
285	20250102	142100	70362945	5040	5040	5040	5040	100
286	20250102	142000	69858945	5040	5040	5040	5040	0
287	20250102	141900	69858945	5040	5040	5040	5040	0
288	20250102	141800	69858945	5040	5040	5040	5040	0
289	20250102	141700	69858945	5040	5040	5040	5040	0
290	20250102	141600	69858945	5040	5040	5040	5040	0
291	20250102	141500	69858945	5040	5040	5040	5040	0
292	20250102	141400	69858945	5040	5040	5040	5040	1
293	20250102	141300	69853905	5040	5040	5040	5040	0
294	20250102	141200	69853905	5040	5040	5040	5040	0
295	20250102	141100	69853905	5040	5030	5040	5030	118
296	20250102	141000	69259425	5030	5030	5030	5030	0
297	20250102	140900	69259425	5030	5030	5030	5030	1
298	20250102	140800	69254395	4995	5040	5040	4995	148
299	20250102	140700	68510635	5040	5020	5040	5020	100
300	20250102	140600	68007155	5040	5040	5040	5040	0
301	20250102	140500	68007155	5040	5040	5040	5040	0
302	20250102	140400	68007155	5040	5040	5040	5040	0
303	20250102	140300	68007155	5040	5040	5040	5040	0
304	20250102	140200	68007155	5040	5040	5040	5040	1
305	20250102	140100	68002115	5040	5040	5040	5040	0
306	20250102	140000	68002115	5040	5040	5040	5040	0
307	20250102	135900	68002115	5040	5040	5040	5040	0
308	20250102	135800	68002115	5040	5040	5040	5040	50
309	20250102	135700	67750115	5030	5030	5030	5030	322
310	20250102	135600	66130455	5030	5030	5030	5030	0
311	20250102	135500	66130455	5030	5030	5030	5030	0
312	20250102	135400	66130455	5030	5020	5030	4990	49
313	20250102	135300	65884975	5020	5010	5020	5010	11
314	20250102	135200	65829845	5010	5010	5010	5010	6
315	20250102	135100	65799785	5010	5010	5010	5010	108
316	20250102	135000	65258705	5010	5010	5010	5010	0
317	20250102	134900	65258705	5010	5010	5010	5010	0
318	20250102	134800	65258705	5010	5010	5010	5010	1
319	20250102	134700	65253695	5010	5010	5010	5010	0
320	20250102	134600	65253695	5010	4975	5010	4975	22
321	20250102	134500	65144175	5010	5010	5010	5010	0
322	20250102	134400	65144175	5010	5010	5010	5010	0
323	20250102	134300	65144175	5010	5010	5010	5010	0
324	20250102	134200	65144175	5010	5010	5010	5010	0
325	20250102	134100	65144175	5010	5010	5010	5010	0
326	20250102	134000	65144175	5010	5000	5010	5000	88
327	20250102	133900	64704155	5000	5000	5000	5000	0
328	20250102	133800	64704155	5000	4995	5000	4995	307
329	20250102	133700	63170680	4995	4995	4995	4995	0
330	20250102	133600	63170680	4995	4995	4995	4995	50
331	20250102	133500	62920930	4995	4995	4995	4995	42
332	20250102	133400	62711140	4965	4965	4965	4965	0
333	20250102	133300	62711140	4965	4965	4965	4965	4
334	20250102	133200	62691280	4995	4995	4995	4995	0
335	20250102	133100	62691280	4995	4995	4995	4995	0
336	20250102	133000	62691280	4995	4995	4995	4995	0
337	20250102	132900	62691280	4995	4995	4995	4995	0
338	20250102	132800	62691280	4995	4995	4995	4995	0
339	20250102	132700	62691280	4995	4995	4995	4995	0
340	20250102	132600	62691280	4995	4995	4995	4995	139
341	20250102	132500	61996975	4995	4995	4995	4995	0
342	20250102	132400	61996975	4995	4995	4995	4995	20
343	20250102	132300	61897075	4995	4995	4995	4995	0
344	20250102	132200	61897075	4995	4995	4995	4995	0
345	20250102	132100	61897075	4995	4995	4995	4995	0
346	20250102	132000	61897075	4995	4995	4995	4995	0
347	20250102	131900	61897075	4995	4995	4995	4995	0
348	20250102	131800	61897075	4995	4995	4995	4995	0
349	20250102	131700	61897075	4995	4995	4995	4995	107
350	20250102	131600	61362610	4990	4990	4990	4990	15
351	20250102	131500	61287760	4990	4990	4990	4990	0
352	20250102	131400	61287760	4990	4990	4990	4990	0
353	20250102	131300	61287760	4990	4990	4990	4990	100
354	20250102	131200	60788760	4990	4990	4990	4990	0
355	20250102	131100	60788760	4990	4990	4990	4990	0
356	20250102	131000	60788760	4990	4990	4990	4990	1
357	20250102	130900	60783770	4990	4990	4990	4990	0
358	20250102	130800	60783770	4990	4990	4990	4990	0
359	20250102	130700	60783770	4990	4990	4990	4990	0
360	20250102	130600	60783770	4990	4990	4990	4990	0
361	20250102	130500	60783770	4990	4985	4990	4985	50
362	20250102	130400	60534445	4985	4985	4985	4985	0
363	20250102	130300	60534445	4985	4985	4985	4985	0
364	20250102	130200	60534445	4985	4985	4985	4985	0
365	20250102	130100	60534445	4985	4985	4985	4985	0
366	20250102	130000	60534445	4985	4985	4985	4985	0
367	20250102	125900	60534445	4985	4985	4985	4985	0
368	20250102	125800	60534445	4985	4985	4985	4985	0
369	20250102	125700	60534445	4985	4985	4985	4985	0
370	20250102	125600	60534445	4985	4965	4985	4965	348
371	20250102	125500	58806605	4965	4965	4965	4965	1
372	20250102	125400	58801640	4980	4980	4980	4980	0
373	20250102	125300	58801640	4980	4980	4980	4980	0
374	20250102	125200	58801640	4980	4980	4980	4980	0
375	20250102	125100	58801640	4980	4980	4980	4980	0
376	20250102	125000	58801640	4980	4980	4980	4980	91
377	20250102	124900	58348460	4980	4980	4980	4980	1000
378	20250102	124800	53368460	4980	4980	4980	4980	0
379	20250102	124700	53368460	4980	4980	4980	4980	0
380	20250102	124600	53368460	4980	4980	4980	4980	1
381	20250102	124500	53363480	4960	4960	4965	4960	603
382	20250102	124400	50370740	4980	4980	4980	4980	0
383	20250102	124300	50370740	4980	4980	4980	4980	0
384	20250102	124200	50370740	4980	4980	4980	4980	0
385	20250102	124100	50370740	4980	4965	4980	4965	195
386	20250102	124000	49402220	4980	4980	4980	4980	1
387	20250102	123900	49397240	4965	4965	4965	4965	0
388	20250102	123800	49397240	4965	4965	4965	4965	33
389	20250102	123700	49233395	4980	4980	4980	4980	0
390	20250102	123600	49233395	4980	4980	4980	4980	100
391	20250102	123500	48735395	4980	4980	4980	4980	0
392	20250102	123400	48735395	4980	4980	4980	4980	0
393	20250102	123300	48735395	4980	4980	4980	4980	0
394	20250102	123200	48735395	4980	4980	4980	4980	5
395	20250102	123100	48710495	4980	4980	4980	4980	1200
396	20250102	123000	42734495	4980	4980	4980	4980	0
397	20250102	122900	42734495	4980	4980	4980	4980	0
398	20250102	122800	42734495	4980	4980	4980	4980	0
399	20250102	122700	42734495	4980	4980	4980	4980	0
400	20250102	122600	42734495	4980	4980	4980	4980	2
401	20250102	122500	42724535	4980	4980	4980	4980	5
402	20250102	122400	42699635	4980	4980	4980	4980	0
403	20250102	122300	42699635	4980	4980	4980	4980	0
404	20250102	122200	42699635	4980	4980	4980	4980	0
405	20250102	122100	42699635	4980	4980	4980	4980	0
406	20250102	122000	42699635	4980	4980	4980	4980	0
407	20250102	121900	42699635	4980	4975	4980	4975	160
408	20250102	121800	41903035	4965	4965	4965	4965	0
409	20250102	121700	41903035	4965	4965	4965	4965	0
410	20250102	121600	41903035	4965	4965	4965	4965	5
411	20250102	121500	41878210	4975	4975	4975	4975	1
412	20250102	121400	41873235	4965	4965	4965	4965	0
413	20250102	121300	41873235	4965	4965	4965	4965	0
414	20250102	121200	41873235	4965	4965	4965	4965	3
415	20250102	121100	41858340	4965	4965	4965	4965	151
416	20250102	121000	41108625	4980	4980	4980	4980	0
417	20250102	120900	41108625	4980	4980	4980	4980	0
418	20250102	120800	41108625	4980	4980	4980	4980	1
419	20250102	120700	41103645	4965	4970	4970	4965	68
420	20250102	120600	40765865	4975	4975	4975	4975	40
421	20250102	120500	40566865	4980	4980	4980	4980	0
422	20250102	120400	40566865	4980	4980	4980	4980	100
423	20250102	120300	40068865	4980	4980	4980	4980	0
424	20250102	120200	40068865	4980	4980	4980	4980	0
425	20250102	120100	40068865	4980	4980	4980	4980	0
426	20250102	120000	40068865	4980	4980	4980	4980	1
427	20250102	115900	40063885	4970	4970	4970	4970	0
428	20250102	115800	40063885	4970	4970	4970	4970	21
429	20250102	115700	39959515	4980	4980	4980	4980	0
430	20250102	115600	39959515	4980	4975	4980	4975	100
431	20250102	115500	39461980	4975	4965	4975	4965	13
432	20250102	115400	39397315	4975	4975	4975	4975	100
433	20250102	115300	38899815	4975	4975	4975	4975	0
434	20250102	115200	38899815	4975	4975	4975	4975	0
435	20250102	115100	38899815	4975	4975	4975	4975	0
436	20250102	115000	38899815	4975	4975	4975	4975	0
437	20250102	114900	38899815	4975	4975	4975	4975	0
438	20250102	114800	38899815	4975	4975	4975	4975	0
439	20250102	114700	38899815	4975	4975	4975	4975	0
440	20250102	114600	38899815	4975	4975	4975	4975	0
441	20250102	114500	38899815	4975	4975	4975	4975	0
442	20250102	114400	38899815	4975	4975	4975	4975	0
443	20250102	114300	38899815	4975	4975	4975	4975	0
444	20250102	114200	38899815	4975	4975	4975	4975	0
445	20250102	114100	38899815	4975	4975	4975	4975	0
446	20250102	114000	38899815	4975	4975	4975	4975	0
447	20250102	113900	38899815	4975	4975	4975	4975	1
448	20250102	113800	38894840	4965	4965	4965	4965	0
449	20250102	113700	38894840	4965	4965	4965	4965	0
450	20250102	113600	38894840	4965	4965	4965	4965	1
451	20250102	113500	38889875	4975	4975	4975	4975	0
452	20250102	113400	38889875	4975	4975	4975	4975	0
453	20250102	113300	38889875	4975	4975	4975	4975	0
454	20250102	113200	38889875	4975	4975	4975	4975	4
455	20250102	113100	38869975	4975	4975	4975	4975	0
456	20250102	113000	38869975	4975	4955	4975	4955	26
457	20250102	112900	38740645	4955	4955	4955	4955	1
458	20250102	112800	38735690	4955	4955	4955	4955	50
459	20250102	112700	38487940	4975	4975	4975	4975	25
460	20250102	112600	38363565	4955	4955	4955	4955	0
461	20250102	112500	38363565	4955	4955	4955	4955	0
462	20250102	112400	38363565	4955	4955	4955	4955	0
463	20250102	112300	38363565	4955	4955	4955	4955	0
464	20250102	112200	38363565	4955	4955	4955	4955	0
465	20250102	112100	38363565	4955	4955	4955	4955	2
466	20250102	112000	38353655	4975	4975	4975	4975	0
467	20250102	111900	38353655	4975	4975	4975	4975	0
468	20250102	111800	38353655	4975	4970	4975	4970	25
469	20250102	111700	38229400	4955	4955	4955	4955	0
470	20250102	111600	38229400	4955	4975	4975	4955	12
471	20250102	111500	38169720	4955	4955	4955	4955	0
472	20250102	111400	38169720	4955	4955	4955	4955	5
473	20250102	111300	38144945	4975	4975	4975	4975	0
474	20250102	111200	38144945	4975	4975	4975	4975	35
475	20250102	111100	37970820	4975	4975	4975	4975	4
476	20250102	111000	37950920	4980	4980	4980	4980	0
477	20250102	110900	37950920	4980	4980	4980	4980	0
478	20250102	110800	37950920	4980	4980	4980	4980	11
479	20250102	110700	37896140	4980	4980	4980	4980	0
480	20250102	110600	37896140	4980	4980	4980	4980	1
481	20250102	110500	37891160	4980	4980	4980	4980	0
482	20250102	110400	37891160	4980	4980	4980	4980	0
483	20250102	110300	37891160	4980	4980	4980	4980	0
484	20250102	110200	37891160	4980	4980	4980	4980	0
485	20250102	110100	37891160	4980	4980	4980	4980	0
486	20250102	110000	37891160	4980	4980	4980	4980	0
487	20250102	105900	37891160	4980	4980	4980	4980	0
488	20250102	105800	37891160	4980	4980	4980	4980	0
489	20250102	105700	37891160	4980	4980	4980	4980	0
490	20250102	105600	37891160	4980	4980	4980	4980	1
491	20250102	105500	37886180	4980	4980	4980	4980	4
492	20250102	105400	37866260	4980	4980	4980	4980	0
493	20250102	105300	37866260	4980	4955	4980	4955	133
494	20250102	105200	37207145	4980	4980	4980	4980	0
495	20250102	105100	37207145	4980	4980	4980	4980	2
496	20250102	105000	37197185	4980	4980	4980	4980	0
497	20250102	104900	37197185	4980	4980	4980	4980	0
498	20250102	104800	37197185	4980	4980	4980	4980	0
499	20250102	104700	37197185	4980	4980	4980	4980	0
500	20250102	104600	37197185	4980	4980	4980	4980	0
501	20250102	104500	37197185	4980	4980	4980	4980	0
502	20250102	104400	37197185	4980	4980	4980	4980	0
503	20250102	104300	37197185	4980	4980	4980	4980	0
504	20250102	104200	37197185	4980	4980	4980	4980	0
505	20250102	104100	37197185	4980	4980	4980	4980	0
506	20250102	104000	37197185	4980	4975	4980	4975	50
507	20250102	103900	36948310	4975	4955	4975	4950	362
508	20250102	103800	35154925	4975	4975	4975	4975	0
509	20250102	103700	35154925	4975	4975	4975	4975	0
510	20250102	103600	35154925	4975	4975	4975	4975	1
511	20250102	103500	35149950	4935	4950	4950	4935	441
512	20250102	103400	32970740	4980	4980	4980	4980	0
513	20250102	103300	32970740	4980	4980	4980	4980	0
514	20250102	103200	32970740	4980	4980	4980	4980	0
515	20250102	103100	32970740	4980	4960	4980	4960	287
516	20250102	103000	31546720	4960	4965	4965	4960	75
517	20250102	102900	31174360	4980	4980	4980	4980	0
518	20250102	102800	31174360	4980	4980	4980	4980	250
519	20250102	102700	29929360	4980	4980	4980	4980	57
520	20250102	102600	29645500	4980	4980	4980	4980	0
521	20250102	102500	29645500	4980	4980	4980	4980	40
522	20250102	102400	29446300	4960	4960	4960	4960	50
523	20250102	102300	29198300	4960	4960	4960	4960	0
524	20250102	102200	29198300	4960	4960	4960	4960	0
525	20250102	102100	29198300	4960	4960	4960	4960	51
526	20250102	102000	28945340	4985	4985	4985	4985	0
527	20250102	101900	28945340	4985	4985	4985	4985	200
528	20250102	101800	27948340	4990	4990	4990	4990	0
529	20250102	101700	27948340	4990	4985	4990	4985	231
530	20250102	101600	26795700	4980	4980	4980	4980	21
531	20250102	101500	26691120	4980	4955	4980	4955	710
532	20250102	101400	23158530	4955	4955	4955	4955	0
533	20250102	101300	23158530	4955	4955	4955	4955	14
534	20250102	101200	23089160	4945	4950	4950	4945	135
535	20250102	101100	22421205	4980	4980	4980	4980	0
536	20250102	101000	22421205	4980	4980	4980	4980	100
537	20250102	100900	21923205	4980	4980	4980	4980	15
538	20250102	100800	21848505	4955	4955	5050	4955	144
539	20250102	100700	21132175	4960	4910	4960	4910	63
540	20250102	100600	20820040	4865	4900	4950	4865	2074
541	20250102	100500	10653365	4895	4895	4895	4895	178
542	20250102	100400	9782055	4850	4850	4850	4850	0
543	20250102	100300	9782055	4850	4850	4850	4850	0
544	20250102	100200	9782055	4850	4850	4850	4850	0
545	20250102	100100	9782055	4850	4870	4895	4850	405
546	20250102	100000	7815325	4900	4860	4900	4860	1608