KissMeData/099390/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	200400	24551980	5060	5060	5060	5060	333
3	20250102	200300	24551980	5060	5060	5060	5060	0
4	20250102	200200	24551980	5060	5060	5060	5060	0
5	20250102	200100	24551980	5060	5060	5060	5060	0
6	20250102	200000	24551980	5060	5060	5060	5060	0
7	20250102	195900	24551980	5060	5060	5060	5060	0
8	20250102	195800	24551980	5060	5060	5060	5060	0
9	20250102	195700	24551980	5060	5060	5060	5060	0
10	20250102	195600	24551980	5060	5060	5060	5060	0
11	20250102	195500	24551980	5060	5060	5060	5060	0
12	20250102	195400	24551980	5060	5060	5060	5060	0
13	20250102	195300	24551980	5060	5060	5060	5060	0
14	20250102	195200	24551980	5060	5060	5060	5060	0
15	20250102	195100	24551980	5060	5060	5060	5060	0
16	20250102	195000	24551980	5060	5060	5060	5060	0
17	20250102	194900	24551980	5060	5060	5060	5060	0
18	20250102	194800	24551980	5060	5060	5060	5060	0
19	20250102	194700	24551980	5060	5060	5060	5060	0
20	20250102	194600	24551980	5060	5060	5060	5060	0
21	20250102	194500	24551980	5060	5060	5060	5060	0
22	20250102	194400	24551980	5060	5060	5060	5060	0
23	20250102	194300	24551980	5060	5060	5060	5060	0
24	20250102	194200	24551980	5060	5060	5060	5060	0
25	20250102	194100	24551980	5060	5060	5060	5060	0
26	20250102	194000	24551980	5060	5060	5060	5060	0
27	20250102	193900	24551980	5060	5060	5060	5060	0
28	20250102	193800	24551980	5060	5060	5060	5060	0
29	20250102	193700	24551980	5060	5060	5060	5060	0
30	20250102	193600	24551980	5060	5060	5060	5060	0
31	20250102	193500	24551980	5060	5060	5060	5060	0
32	20250102	193400	24551980	5060	5060	5060	5060	333
33	20250102	193300	24551980	5060	5060	5060	5060	0
34	20250102	193200	24551980	5060	5060	5060	5060	0
35	20250102	193100	24551980	5060	5060	5060	5060	0
36	20250102	193000	24551980	5060	5060	5060	5060	0
37	20250102	192900	24551980	5060	5060	5060	5060	0
38	20250102	192800	24551980	5060	5060	5060	5060	0
39	20250102	192700	24551980	5060	5060	5060	5060	0
40	20250102	192600	24551980	5060	5060	5060	5060	0
41	20250102	192500	24551980	5060	5060	5060	5060	0
42	20250102	192400	24551980	5060	5060	5060	5060	0
43	20250102	192300	24551980	5060	5060	5060	5060	0
44	20250102	192200	24551980	5060	5060	5060	5060	0
45	20250102	192100	24551980	5060	5060	5060	5060	0
46	20250102	192000	24551980	5060	5060	5060	5060	0
47	20250102	191900	24551980	5060	5060	5060	5060	0
48	20250102	191800	24551980	5060	5060	5060	5060	0
49	20250102	191700	24551980	5060	5060	5060	5060	0
50	20250102	191600	24551980	5060	5060	5060	5060	0
51	20250102	191500	24551980	5060	5060	5060	5060	0
52	20250102	191400	24551980	5060	5060	5060	5060	0
53	20250102	191300	24551980	5060	5060	5060	5060	0
54	20250102	191200	24551980	5060	5060	5060	5060	0
55	20250102	191100	24551980	5060	5060	5060	5060	0
56	20250102	191000	24551980	5060	5060	5060	5060	0
57	20250102	190900	24551980	5060	5060	5060	5060	0
58	20250102	190800	24551980	5060	5060	5060	5060	0
59	20250102	190700	24551980	5060	5060	5060	5060	0
60	20250102	190600	24551980	5060	5060	5060	5060	0
61	20250102	190500	24551980	5060	5060	5060	5060	0
62	20250102	190400	24551980	5060	5060	5060	5060	333
63	20250102	190300	24551980	5060	5060	5060	5060	0
64	20250102	190200	24551980	5060	5060	5060	5060	0
65	20250102	190100	24551980	5060	5060	5060	5060	0
66	20250102	190000	24551980	5060	5060	5060	5060	0
67	20250102	185900	24551980	5060	5060	5060	5060	0
68	20250102	185800	24551980	5060	5060	5060	5060	0
69	20250102	185700	24551980	5060	5060	5060	5060	0
70	20250102	185600	24551980	5060	5060	5060	5060	0
71	20250102	185500	24551980	5060	5060	5060	5060	0
72	20250102	185400	24551980	5060	5060	5060	5060	0
73	20250102	185300	24551980	5060	5060	5060	5060	0
74	20250102	185200	24551980	5060	5060	5060	5060	0
75	20250102	185100	24551980	5060	5060	5060	5060	0
76	20250102	185000	24551980	5060	5060	5060	5060	0
77	20250102	184900	24551980	5060	5060	5060	5060	0
78	20250102	184800	24551980	5060	5060	5060	5060	0
79	20250102	184700	24551980	5060	5060	5060	5060	0
80	20250102	184600	24551980	5060	5060	5060	5060	0
81	20250102	184500	24551980	5060	5060	5060	5060	0
82	20250102	184400	24551980	5060	5060	5060	5060	0
83	20250102	184300	24551980	5060	5060	5060	5060	0
84	20250102	184200	24551980	5060	5060	5060	5060	0
85	20250102	184100	24551980	5060	5060	5060	5060	0
86	20250102	184000	24551980	5060	5060	5060	5060	0
87	20250102	183900	24551980	5060	5060	5060	5060	0
88	20250102	183800	24551980	5060	5060	5060	5060	0
89	20250102	183700	24551980	5060	5060	5060	5060	0
90	20250102	183600	24551980	5060	5060	5060	5060	0
91	20250102	183500	24551980	5060	5060	5060	5060	0
92	20250102	183400	24551980	5060	5060	5060	5060	333
93	20250102	183300	24551980	5060	5060	5060	5060	0
94	20250102	183200	24551980	5060	5060	5060	5060	0
95	20250102	183100	24551980	5060	5060	5060	5060	0
96	20250102	183000	24551980	5060	5060	5060	5060	0
97	20250102	182900	24551980	5060	5060	5060	5060	0
98	20250102	182800	24551980	5060	5060	5060	5060	0
99	20250102	182700	24551980	5060	5060	5060	5060	0
100	20250102	182600	24551980	5060	5060	5060	5060	0
101	20250102	182500	24551980	5060	5060	5060	5060	0
102	20250102	182400	24551980	5060	5060	5060	5060	0
103	20250102	182300	24551980	5060	5060	5060	5060	0
104	20250102	182200	24551980	5060	5060	5060	5060	0
105	20250102	182100	24551980	5060	5060	5060	5060	0
106	20250102	182000	24551980	5060	5060	5060	5060	0
107	20250102	181900	24551980	5060	5060	5060	5060	0
108	20250102	181800	24551980	5060	5060	5060	5060	0
109	20250102	181700	24551980	5060	5060	5060	5060	0
110	20250102	181600	24551980	5060	5060	5060	5060	0
111	20250102	181500	24551980	5060	5060	5060	5060	0
112	20250102	181400	24551980	5060	5060	5060	5060	0
113	20250102	181300	24551980	5060	5060	5060	5060	0
114	20250102	181200	24551980	5060	5060	5060	5060	0
115	20250102	181100	24551980	5060	5060	5060	5060	0
116	20250102	181000	24551980	5060	5060	5060	5060	0
117	20250102	180900	24551980	5060	5060	5060	5060	0
118	20250102	180800	24551980	5060	5060	5060	5060	0
119	20250102	180700	24551980	5060	5060	5060	5060	0
120	20250102	180600	24551980	5060	5060	5060	5060	0
121	20250102	180500	24551980	5060	5060	5060	5060	0
122	20250102	180400	24551980	5060	5060	5060	5060	333
123	20250102	180300	24551980	5060	5060	5060	5060	0
124	20250102	180200	24551980	5060	5060	5060	5060	0
125	20250102	180100	24551980	5060	5060	5060	5060	0
126	20250102	180000	24551980	5060	5060	5060	5060	0
127	20250102	175900	24551980	5060	5060	5060	5060	0
128	20250102	175800	24551980	5060	5060	5060	5060	0
129	20250102	175700	24551980	5060	5060	5060	5060	0
130	20250102	175600	24551980	5060	5060	5060	5060	0
131	20250102	175500	24551980	5060	5060	5060	5060	0
132	20250102	175400	24551980	5060	5060	5060	5060	0
133	20250102	175300	24551980	5060	5060	5060	5060	0
134	20250102	175200	24551980	5060	5060	5060	5060	0
135	20250102	175100	24551980	5060	5060	5060	5060	0
136	20250102	175000	24551980	5060	5060	5060	5060	0
137	20250102	174900	24551980	5060	5060	5060	5060	0
138	20250102	174800	24551980	5060	5060	5060	5060	0
139	20250102	174700	24551980	5060	5060	5060	5060	0
140	20250102	174600	24551980	5060	5060	5060	5060	0
141	20250102	174500	24551980	5060	5060	5060	5060	0
142	20250102	174400	24551980	5060	5060	5060	5060	0
143	20250102	174300	24551980	5060	5060	5060	5060	0
144	20250102	174200	24551980	5060	5060	5060	5060	0
145	20250102	174100	24551980	5060	5060	5060	5060	0
146	20250102	174000	24551980	5060	5060	5060	5060	0
147	20250102	173900	24551980	5060	5060	5060	5060	0
148	20250102	173800	24551980	5060	5060	5060	5060	0
149	20250102	173700	24551980	5060	5060	5060	5060	0
150	20250102	173600	24551980	5060	5060	5060	5060	0
151	20250102	173500	24551980	5060	5060	5060	5060	0
152	20250102	173400	24551980	5060	5060	5060	5060	333
153	20250102	173300	24551980	5060	5060	5060	5060	0
154	20250102	173200	24551980	5060	5060	5060	5060	0
155	20250102	173100	24551980	5060	5060	5060	5060	0
156	20250102	173000	24551980	5060	5060	5060	5060	0
157	20250102	172900	24551980	5060	5060	5060	5060	0
158	20250102	172800	24551980	5060	5060	5060	5060	0
159	20250102	172700	24551980	5060	5060	5060	5060	0
160	20250102	172600	24551980	5060	5060	5060	5060	0
161	20250102	172500	24551980	5060	5060	5060	5060	0
162	20250102	172400	24551980	5060	5060	5060	5060	0
163	20250102	172300	24551980	5060	5060	5060	5060	0
164	20250102	172200	24551980	5060	5060	5060	5060	0
165	20250102	172100	24551980	5060	5060	5060	5060	0
166	20250102	172000	24551980	5060	5060	5060	5060	0
167	20250102	171900	24551980	5060	5060	5060	5060	0
168	20250102	171800	24551980	5060	5060	5060	5060	0
169	20250102	171700	24551980	5060	5060	5060	5060	0
170	20250102	171600	24551980	5060	5060	5060	5060	0
171	20250102	171500	24551980	5060	5060	5060	5060	0
172	20250102	171400	24551980	5060	5060	5060	5060	0
173	20250102	171300	24551980	5060	5060	5060	5060	0
174	20250102	171200	24551980	5060	5060	5060	5060	0
175	20250102	171100	24551980	5060	5060	5060	5060	0
176	20250102	171000	24551980	5060	5060	5060	5060	0
177	20250102	170900	24551980	5060	5060	5060	5060	0
178	20250102	170800	24551980	5060	5060	5060	5060	0
179	20250102	170700	24551980	5060	5060	5060	5060	0
180	20250102	170600	24551980	5060	5060	5060	5060	0
181	20250102	170500	24551980	5060	5060	5060	5060	0
182	20250102	170400	24551980	5060	5060	5060	5060	333
183	20250102	170300	24551980	5060	5060	5060	5060	0
184	20250102	170200	24551980	5060	5060	5060	5060	0
185	20250102	170100	24551980	5060	5060	5060	5060	0
186	20250102	170000	24551980	5060	5060	5060	5060	0
187	20250102	165900	24551980	5060	5060	5060	5060	0
188	20250102	165800	24551980	5060	5060	5060	5060	0
189	20250102	165700	24551980	5060	5060	5060	5060	0
190	20250102	165600	24551980	5060	5060	5060	5060	0
191	20250102	165500	24551980	5060	5060	5060	5060	0
192	20250102	165400	24551980	5060	5060	5060	5060	0
193	20250102	165300	24551980	5060	5060	5060	5060	0
194	20250102	165200	24551980	5060	5060	5060	5060	0
195	20250102	165100	24551980	5060	5060	5060	5060	0
196	20250102	165000	24551980	5060	5060	5060	5060	0
197	20250102	164900	24551980	5060	5060	5060	5060	0
198	20250102	164800	24551980	5060	5060	5060	5060	0
199	20250102	164700	24551980	5060	5060	5060	5060	0
200	20250102	164600	24551980	5060	5060	5060	5060	0
201	20250102	164500	24551980	5060	5060	5060	5060	0
202	20250102	164400	24551980	5060	5060	5060	5060	0
203	20250102	164300	24551980	5060	5060	5060	5060	0
204	20250102	164200	24551980	5060	5060	5060	5060	0
205	20250102	164100	24551980	5060	5060	5060	5060	0
206	20250102	164000	24551980	5060	5060	5060	5060	0
207	20250102	163900	24551980	5060	5060	5060	5060	0
208	20250102	163800	24551980	5060	5060	5060	5060	0
209	20250102	163700	24551980	5060	5060	5060	5060	0
210	20250102	163600	24551980	5060	5060	5060	5060	0
211	20250102	163500	24551980	5060	5060	5060	5060	0
212	20250102	163400	24551980	5060	5060	5060	5060	333
213	20250102	163300	24551980	5060	5060	5060	5060	0
214	20250102	163200	24551980	5060	5060	5060	5060	0
215	20250102	163100	24551980	5060	5060	5060	5060	0
216	20250102	163000	24551980	5060	5060	5060	5060	0
217	20250102	162900	24551980	5060	5060	5060	5060	0
218	20250102	162800	24551980	5060	5060	5060	5060	0
219	20250102	162700	24551980	5060	5060	5060	5060	0
220	20250102	162600	24551980	5060	5060	5060	5060	0
221	20250102	162500	24551980	5060	5060	5060	5060	0
222	20250102	162400	24551980	5060	5060	5060	5060	0
223	20250102	162300	24551980	5060	5060	5060	5060	0
224	20250102	162200	24551980	5060	5060	5060	5060	0
225	20250102	162100	24551980	5060	5060	5060	5060	0
226	20250102	162000	24551980	5060	5060	5060	5060	0
227	20250102	161900	24551980	5060	5060	5060	5060	0
228	20250102	161800	24551980	5060	5060	5060	5060	0
229	20250102	161700	24551980	5060	5060	5060	5060	0
230	20250102	161600	24551980	5060	5060	5060	5060	0
231	20250102	161500	24551980	5060	5060	5060	5060	0
232	20250102	161400	24551980	5060	5060	5060	5060	0
233	20250102	161300	24551980	5060	5060	5060	5060	0
234	20250102	161200	24551980	5060	5060	5060	5060	0
235	20250102	161100	24551980	5060	5060	5060	5060	0
236	20250102	161000	24551980	5060	5060	5060	5060	0
237	20250102	160900	24551980	5060	5060	5060	5060	0
238	20250102	160800	24551980	5060	5060	5060	5060	0
239	20250102	160700	24551980	5060	5060	5060	5060	0
240	20250102	160600	24551980	5060	5060	5060	5060	0
241	20250102	160500	24551980	5060	5060	5060	5060	0
242	20250102	160400	24551980	5060	5060	5060	5060	333
243	20250102	160300	24551980	5060	5060	5060	5060	0
244	20250102	160200	24551980	5060	5060	5060	5060	0
245	20250102	160100	24551980	5060	5060	5060	5060	0
246	20250102	160000	24551980	5060	5060	5060	5060	0
247	20250102	155900	24551980	5060	5060	5060	5060	0
248	20250102	155800	24551980	5060	5060	5060	5060	0
249	20250102	155700	24551980	5060	5060	5060	5060	0
250	20250102	155600	24551980	5060	5060	5060	5060	0
251	20250102	155500	24551980	5060	5060	5060	5060	0
252	20250102	155400	24551980	5060	5060	5060	5060	0
253	20250102	155300	24551980	5060	5060	5060	5060	0
254	20250102	155200	24551980	5060	5060	5060	5060	0
255	20250102	155100	24551980	5060	5060	5060	5060	0
256	20250102	155000	24551980	5060	5060	5060	5060	0
257	20250102	154900	24551980	5060	5060	5060	5060	0
258	20250102	154800	24551980	5060	5060	5060	5060	0
259	20250102	154700	24551980	5060	5060	5060	5060	0
260	20250102	154600	24551980	5060	5060	5060	5060	0
261	20250102	154500	24551980	5060	5060	5060	5060	0
262	20250102	154400	24551980	5060	5060	5060	5060	0
263	20250102	154300	24551980	5060	5060	5060	5060	0
264	20250102	154200	24551980	5060	5060	5060	5060	0
265	20250102	154100	24551980	5060	5060	5060	5060	0
266	20250102	154000	24551980	5060	5060	5060	5060	0
267	20250102	153900	24551980	5060	5060	5060	5060	0
268	20250102	153800	24551980	5060	5060	5060	5060	0
269	20250102	153700	24551980	5060	5060	5060	5060	0
270	20250102	153600	24551980	5060	5060	5060	5060	0
271	20250102	153500	24551980	5060	5060	5060	5060	0
272	20250102	153400	24551980	5060	5060	5060	5060	333
273	20250102	153300	24551980	5060	5060	5060	5060	0
274	20250102	153200	24551980	5060	5060	5060	5060	0
275	20250102	153100	24551980	5060	5060	5060	5060	0
276	20250102	153000	24551980	5060	5060	5060	5060	333
277	20250102	152900	22867000	5050	5050	5050	5050	0
278	20250102	152800	22867000	5050	5050	5050	5050	0
279	20250102	152700	22867000	5050	5050	5050	5050	0
280	20250102	152600	22867000	5050	5050	5050	5050	0
281	20250102	152500	22867000	5050	5050	5050	5050	0
282	20250102	152400	22867000	5050	5050	5050	5050	0
283	20250102	152300	22867000	5050	5050	5050	5050	0
284	20250102	152200	22867000	5050	5050	5050	5050	0
285	20250102	152100	22867000	5050	5050	5050	5050	0
286	20250102	152000	22867000	5050	5050	5050	5050	0
287	20250102	151900	22867000	5050	5050	5050	5050	0
288	20250102	151800	22867000	5050	5050	5050	5050	0
289	20250102	151700	22867000	5050	5050	5050	5050	0
290	20250102	151600	22867000	5050	5050	5050	5050	0
291	20250102	151500	22867000	5050	5050	5050	5050	4
292	20250102	151400	22846800	5050	5050	5050	5050	0
293	20250102	151300	22846800	5050	5050	5050	5050	0
294	20250102	151200	22846800	5050	5050	5050	5050	30
295	20250102	151100	22695300	5050	5050	5050	5050	0
296	20250102	151000	22695300	5050	5050	5050	5050	0
297	20250102	150900	22695300	5050	5050	5050	5050	0
298	20250102	150800	22695300	5050	5050	5050	5050	0
299	20250102	150700	22695300	5050	5040	5050	5040	25
300	20250102	150600	22569200	5040	5000	5040	5000	878
301	20250102	150500	18176870	5000	5000	5000	5000	0
302	20250102	150400	18176870	5000	5000	5000	5000	0
303	20250102	150300	18176870	5000	5000	5000	5000	1
304	20250102	150200	18171870	5000	5000	5000	5000	0
305	20250102	150100	18171870	5000	4995	5000	4995	2
306	20250102	150000	18161875	5000	5000	5000	5000	0
307	20250102	145900	18161875	5000	5000	5000	5000	0
308	20250102	145800	18161875	5000	5000	5000	5000	0
309	20250102	145700	18161875	5000	5000	5000	5000	0
310	20250102	145600	18161875	5000	5000	5000	5000	0
311	20250102	145500	18161875	5000	5000	5000	5000	0
312	20250102	145400	18161875	5000	5000	5000	5000	0
313	20250102	145300	18161875	5000	5000	5000	5000	1
314	20250102	145200	18156875	5000	5000	5000	5000	0
315	20250102	145100	18156875	5000	5000	5000	5000	0
316	20250102	145000	18156875	5000	5000	5000	5000	0
317	20250102	144900	18156875	5000	5000	5000	5000	0
318	20250102	144800	18156875	5000	5000	5000	5000	0
319	20250102	144700	18156875	5000	5000	5000	5000	0
320	20250102	144600	18156875	5000	5000	5000	5000	0
321	20250102	144500	18156875	5000	5000	5000	5000	4
322	20250102	144400	18136875	5000	5000	5000	5000	0
323	20250102	144300	18136875	5000	5000	5000	5000	0
324	20250102	144200	18136875	5000	5000	5000	5000	0
325	20250102	144100	18136875	5000	5000	5000	5000	0
326	20250102	144000	18136875	5000	5000	5000	5000	0
327	20250102	143900	18136875	5000	5000	5000	5000	0
328	20250102	143800	18136875	5000	5000	5000	5000	35
329	20250102	143700	17961875	5000	5010	5010	5000	55
330	20250102	143600	17686375	5010	5010	5010	5010	0
331	20250102	143500	17686375	5010	5010	5010	5010	0
332	20250102	143400	17686375	5010	5010	5010	5010	0
333	20250102	143300	17686375	5010	5010	5010	5010	0
334	20250102	143200	17686375	5010	5010	5010	5010	0
335	20250102	143100	17686375	5010	5010	5010	5010	0
336	20250102	143000	17686375	5010	5010	5010	5010	0
337	20250102	142900	17686375	5010	5010	5010	5010	0
338	20250102	142800	17686375	5010	5010	5010	5010	0
339	20250102	142700	17686375	5010	5010	5010	5010	0
340	20250102	142600	17686375	5010	5010	5010	5010	0
341	20250102	142500	17686375	5010	5010	5010	5010	0
342	20250102	142400	17686375	5010	5010	5010	5010	0
343	20250102	142300	17686375	5010	5010	5010	5010	0
344	20250102	142200	17686375	5010	5010	5010	5010	0
345	20250102	142100	17686375	5010	5010	5010	5010	0
346	20250102	142000	17686375	5010	5010	5010	5010	0
347	20250102	141900	17686375	5010	5010	5010	5010	0
348	20250102	141800	17686375	5010	5010	5010	5010	0
349	20250102	141700	17686375	5010	5010	5010	5010	0
350	20250102	141600	17686375	5010	5010	5010	5010	0
351	20250102	141500	17686375	5010	5010	5010	5010	0
352	20250102	141400	17686375	5010	5010	5010	5010	1
353	20250102	141300	17681365	4990	4990	4990	4990	0
354	20250102	141200	17681365	4990	4985	4990	4985	259
355	20250102	141100	16388980	4985	4985	4985	4985	6
356	20250102	141000	16359070	4990	4990	4990	4990	122
357	20250102	140900	15750290	4990	4990	4990	4990	0
358	20250102	140800	15750290	4990	4990	4990	4990	0
359	20250102	140700	15750290	4990	4990	4990	4990	0
360	20250102	140600	15750290	4990	4990	4990	4990	0
361	20250102	140500	15750290	4990	4990	4990	4990	0
362	20250102	140400	15750290	4990	4990	4990	4990	0
363	20250102	140300	15750290	4990	4990	4990	4990	0
364	20250102	140200	15750290	4990	4990	4990	4990	0
365	20250102	140100	15750290	4990	4990	4990	4990	0
366	20250102	140000	15750290	4990	4990	4990	4990	0
367	20250102	135900	15750290	4990	4990	4990	4990	0
368	20250102	135800	15750290	4990	4990	4990	4990	0
369	20250102	135700	15750290	4990	4990	4990	4990	49
370	20250102	135600	15505780	4990	4990	4990	4990	0
371	20250102	135500	15505780	4990	4990	4990	4990	0
372	20250102	135400	15505780	4990	4990	4990	4990	0
373	20250102	135300	15505780	4990	4990	4990	4990	0
374	20250102	135200	15505780	4990	4990	4990	4990	0
375	20250102	135100	15505780	4990	4990	4990	4990	0
376	20250102	135000	15505780	4990	4990	4990	4990	0
377	20250102	134900	15505780	4990	4990	4990	4990	0
378	20250102	134800	15505780	4990	4990	4990	4990	0
379	20250102	134700	15505780	4990	4990	4990	4990	0
380	20250102	134600	15505780	4990	4990	4990	4990	0
381	20250102	134500	15505780	4990	4990	4990	4990	0
382	20250102	134400	15505780	4990	4990	4990	4990	0
383	20250102	134300	15505780	4990	4990	4990	4990	0
384	20250102	134200	15505780	4990	4990	4990	4990	0
385	20250102	134100	15505780	4990	4990	4990	4990	0
386	20250102	134000	15505780	4990	4990	4990	4990	0
387	20250102	133900	15505780	4990	4990	4990	4990	0
388	20250102	133800	15505780	4990	4990	4990	4990	0
389	20250102	133700	15505780	4990	4990	4990	4990	20
390	20250102	133600	15405980	4990	4990	4990	4990	0
391	20250102	133500	15405980	4990	4990	4990	4990	0
392	20250102	133400	15405980	4990	4990	4990	4990	1
393	20250102	133300	15400990	4990	4990	4990	4990	0
394	20250102	133200	15400990	4990	4990	4990	4990	0
395	20250102	133100	15400990	4990	4990	4990	4990	0
396	20250102	133000	15400990	4990	4990	4990	4990	0
397	20250102	132900	15400990	4990	4990	4990	4990	0
398	20250102	132800	15400990	4990	4990	4990	4990	0
399	20250102	132700	15400990	4990	4990	4990	4990	0
400	20250102	132600	15400990	4990	4990	4990	4990	0
401	20250102	132500	15400990	4990	4990	4990	4990	0
402	20250102	132400	15400990	4990	4990	4990	4990	0
403	20250102	132300	15400990	4990	4990	4990	4990	0
404	20250102	132200	15400990	4990	4970	4990	4970	31
405	20250102	132100	15246900	4990	4990	4990	4990	0
406	20250102	132000	15246900	4990	4990	4990	4990	1
407	20250102	131900	15241910	4980	4980	4980	4980	0
408	20250102	131800	15241910	4980	4980	4980	4980	0
409	20250102	131700	15241910	4980	4980	4980	4980	0
410	20250102	131600	15241910	4980	4980	4980	4980	0
411	20250102	131500	15241910	4980	4980	4980	4980	30
412	20250102	131400	15092510	4980	4980	4980	4980	0
413	20250102	131300	15092510	4980	4980	4980	4980	0
414	20250102	131200	15092510	4980	4980	4980	4980	0
415	20250102	131100	15092510	4980	4980	4980	4980	0
416	20250102	131000	15092510	4980	4980	4980	4980	0
417	20250102	130900	15092510	4980	4980	4980	4980	0
418	20250102	130800	15092510	4980	4970	4980	4970	3
419	20250102	130700	15077590	4990	4990	4990	4990	0
420	20250102	130600	15077590	4990	4990	4990	4990	0
421	20250102	130500	15077590	4990	4950	4990	4950	3
422	20250102	130400	15062700	4950	4950	4950	4950	1
423	20250102	130300	15057750	4950	4950	4950	4950	0
424	20250102	130200	15057750	4950	4950	4950	4950	0
425	20250102	130100	15057750	4950	4950	4950	4950	6
426	20250102	130000	15028050	4950	4950	4950	4950	0
427	20250102	125900	15028050	4950	4950	4950	4950	1
428	20250102	125800	15023100	4945	4945	4945	4945	1
429	20250102	125700	15018155	4950	4950	4950	4950	0
430	20250102	125600	15018155	4950	4950	4950	4950	5
431	20250102	125500	14993405	4950	4950	4950	4950	3
432	20250102	125400	14978555	4950	4950	4950	4950	0
433	20250102	125300	14978555	4950	4950	4950	4950	0
434	20250102	125200	14978555	4950	4950	4950	4950	0
435	20250102	125100	14978555	4950	4950	4950	4950	0
436	20250102	125000	14978555	4950	4950	4950	4950	0
437	20250102	124900	14978555	4950	4950	4950	4950	0
438	20250102	124800	14978555	4950	4950	4950	4950	84
439	20250102	124700	14562755	4990	4960	4990	4950	47
440	20250102	124600	14329960	4990	4990	4990	4990	0
441	20250102	124500	14329960	4990	4990	4990	4990	0
442	20250102	124400	14329960	4990	4990	4990	4990	0
443	20250102	124300	14329960	4990	4990	4990	4990	0
444	20250102	124200	14329960	4990	4990	4990	4990	0
445	20250102	124100	14329960	4990	4990	4990	4990	0
446	20250102	124000	14329960	4990	4990	4990	4990	0
447	20250102	123900	14329960	4990	4990	4990	4990	0
448	20250102	123800	14329960	4990	4985	4990	4985	28
449	20250102	123700	14190375	4985	4985	4985	4985	0
450	20250102	123600	14190375	4985	4985	4985	4985	0
451	20250102	123500	14190375	4985	4985	4985	4985	0
452	20250102	123400	14190375	4985	4985	4985	4985	1
453	20250102	123300	14185390	4950	4950	4950	4950	0
454	20250102	123200	14185390	4950	4950	4950	4950	700
455	20250102	123100	10720390	4985	4950	4985	4950	16
456	20250102	123000	10640805	4985	4950	4985	4950	242
457	20250102	122900	9442835	4985	4985	4985	4985	0
458	20250102	122800	9442835	4985	4985	4985	4985	0
459	20250102	122700	9442835	4985	4985	4985	4985	0
460	20250102	122600	9442835	4985	4985	4985	4985	0
461	20250102	122500	9442835	4985	4985	4985	4985	0
462	20250102	122400	9442835	4985	4985	4985	4985	0
463	20250102	122300	9442835	4985	4985	4985	4985	0
464	20250102	122200	9442835	4985	4985	4985	4985	0
465	20250102	122100	9442835	4985	4950	4985	4950	111
466	20250102	122000	8893350	4985	4985	4985	4985	0
467	20250102	121900	8893350	4985	4985	4985	4985	0
468	20250102	121800	8893350	4985	4975	4985	4930	71
469	20250102	121700	8541485	4990	4990	4990	4990	0
470	20250102	121600	8541485	4990	4990	4990	4990	0
471	20250102	121500	8541485	4990	4990	4990	4990	20
472	20250102	121400	8441685	4980	4980	4980	4980	113
473	20250102	121300	7878945	4990	4990	4990	4990	0
474	20250102	121200	7878945	4990	4990	4990	4990	0
475	20250102	121100	7878945	4990	4990	4990	4990	0
476	20250102	121000	7878945	4990	4990	4990	4990	0
477	20250102	120900	7878945	4990	4990	4990	4990	0
478	20250102	120800	7878945	4990	4990	4990	4990	0
479	20250102	120700	7878945	4990	4990	4990	4990	0
480	20250102	120600	7878945	4990	4990	4990	4990	0
481	20250102	120500	7878945	4990	4990	4990	4990	0
482	20250102	120400	7878945	4990	4990	4990	4990	0
483	20250102	120300	7878945	4990	4990	4990	4990	0
484	20250102	120200	7878945	4990	4990	4990	4990	0
485	20250102	120100	7878945	4990	4990	4990	4990	0
486	20250102	120000	7878945	4990	4990	4990	4990	0
487	20250102	115900	7878945	4990	4990	4990	4990	0
488	20250102	115800	7878945	4990	4990	4990	4990	0
489	20250102	115700	7878945	4990	4990	4990	4990	0
490	20250102	115600	7878945	4990	4990	4990	4990	0
491	20250102	115500	7878945	4990	4990	4990	4990	0
492	20250102	115400	7878945	4990	4990	4990	4990	8
493	20250102	115300	7839025	4990	4990	4990	4990	8
494	20250102	115200	7799105	4990	4990	4990	4990	0
495	20250102	115100	7799105	4990	4990	4990	4990	0
496	20250102	115000	7799105	4990	4990	4990	4990	0
497	20250102	114900	7799105	4990	4990	4990	4990	0
498	20250102	114800	7799105	4990	4990	4990	4990	0
499	20250102	114700	7799105	4990	4990	4990	4990	0
500	20250102	114600	7799105	4990	4990	4990	4990	0
501	20250102	114500	7799105	4990	4990	4990	4990	0
502	20250102	114400	7799105	4990	4990	4990	4990	0
503	20250102	114300	7799105	4990	4990	4990	4990	0
504	20250102	114200	7799105	4990	4990	4990	4990	0
505	20250102	114100	7799105	4990	4990	4990	4990	0
506	20250102	114000	7799105	4990	4990	4990	4990	0
507	20250102	113900	7799105	4990	4990	4990	4990	0
508	20250102	113800	7799105	4990	4990	4990	4990	0
509	20250102	113700	7799105	4990	4990	4990	4990	0
510	20250102	113600	7799105	4990	4990	4990	4990	0
511	20250102	113500	7799105	4990	4990	4990	4990	0
512	20250102	113400	7799105	4990	4990	4990	4990	0
513	20250102	113300	7799105	4990	4990	4990	4990	0
514	20250102	113200	7799105	4990	4990	4990	4990	0
515	20250102	113100	7799105	4990	4990	4990	4990	0
516	20250102	113000	7799105	4990	4980	4990	4980	124
517	20250102	112900	7181575	4990	4990	4990	4990	0
518	20250102	112800	7181575	4990	4990	4990	4990	0
519	20250102	112700	7181575	4990	4990	4990	4990	0
520	20250102	112600	7181575	4990	4980	4990	4980	6
521	20250102	112500	7151685	4990	4980	4990	4980	34
522	20250102	112400	6982345	4990	4990	4990	4990	0
523	20250102	112300	6982345	4990	4990	4990	4990	0
524	20250102	112200	6982345	4990	4990	4990	4990	0
525	20250102	112100	6982345	4990	4990	4990	4990	0
526	20250102	112000	6982345	4990	4985	4990	4985	2
527	20250102	111900	6972370	4980	4980	4980	4980	2
528	20250102	111800	6962410	4980	4980	4980	4980	26
529	20250102	111700	6832930	4980	4980	4980	4980	0
530	20250102	111600	6832930	4980	4980	4980	4980	0
531	20250102	111500	6832930	4980	4980	4980	4980	0
532	20250102	111400	6832930	4980	4980	4980	4980	0
533	20250102	111300	6832930	4980	4980	4980	4980	100
534	20250102	111200	6334930	4985	4985	4985	4985	0
535	20250102	111100	6334930	4985	4985	4985	4985	0
536	20250102	111000	6334930	4985	4985	4985	4985	0
537	20250102	110900	6334930	4985	4985	4985	4985	0
538	20250102	110800	6334930	4985	4985	4985	4985	0
539	20250102	110700	6334930	4985	4985	4985	4985	0
540	20250102	110600	6334930	4985	4985	4985	4985	1
541	20250102	110500	6329945	4985	4985	4985	4985	0
542	20250102	110400	6329945	4985	4985	4985	4985	0
543	20250102	110300	6329945	4985	4985	4985	4985	0
544	20250102	110200	6329945	4985	4985	4985	4985	0
545	20250102	110100	6329945	4985	4985	4985	4985	1
546	20250102	110000	6324960	4970	4970	4970	4970	24
547	20250102	105900	6205680	4985	4985	4985	4985	0
548	20250102	105800	6205680	4985	4985	4985	4985	0
549	20250102	105700	6205680	4985	4985	4985	4985	0
550	20250102	105600	6205680	4985	4985	4985	4985	0
551	20250102	105500	6205680	4985	4985	4985	4985	1
552	20250102	105400	6200695	4985	4985	4985	4985	0
553	20250102	105300	6200695	4985	4985	4985	4985	1
554	20250102	105200	6195710	4985	4985	4985	4985	0
555	20250102	105100	6195710	4985	4985	4985	4985	1
556	20250102	105000	6190725	4985	4985	4985	4985	0
557	20250102	104900	6190725	4985	4985	4985	4985	0
558	20250102	104800	6190725	4985	4985	4985	4985	0
559	20250102	104700	6190725	4985	4985	4985	4985	2
560	20250102	104600	6180755	4985	4985	4985	4985	0
561	20250102	104500	6180755	4985	4985	4985	4985	1
562	20250102	104400	6175770	4980	4980	4980	4980	3
563	20250102	104300	6160830	4985	4985	4985	4985	0
564	20250102	104200	6160830	4985	4985	4985	4985	0
565	20250102	104100	6160830	4985	4985	4985	4985	0
566	20250102	104000	6160830	4985	4985	4985	4985	0
567	20250102	103900	6160830	4985	4985	4985	4985	0
568	20250102	103800	6160830	4985	4985	4985	4985	10
569	20250102	103700	6110980	4985	4985	4985	4985	0
570	20250102	103600	6110980	4985	4985	4985	4985	0
571	20250102	103500	6110980	4985	4985	4985	4985	0
572	20250102	103400	6110980	4985	4985	4985	4985	0
573	20250102	103300	6110980	4985	4985	4985	4985	0
574	20250102	103200	6110980	4985	4985	4985	4985	0
575	20250102	103100	6110980	4985	4985	4985	4985	0
576	20250102	103000	6110980	4985	4960	4985	4960	100
577	20250102	102900	5614465	4965	4960	4965	4960	27
578	20250102	102800	5480490	4965	4965	4965	4965	11
579	20250102	102700	5425875	4965	4965	4965	4965	0
580	20250102	102600	5425875	4965	4965	4965	4965	1
581	20250102	102500	5420910	4990	4990	4990	4990	0
582	20250102	102400	5420910	4990	4990	4990	4990	0
583	20250102	102300	5420910	4990	4990	4990	4990	0
584	20250102	102200	5420910	4990	4990	4990	4990	0
585	20250102	102100	5420910	4990	4990	4990	4990	0
586	20250102	102000	5420910	4990	4990	4990	4990	0
587	20250102	101900	5420910	4990	4990	4990	4990	0
588	20250102	101800	5420910	4990	4990	4990	4990	0
589	20250102	101700	5420910	4990	4970	4990	4970	106
590	20250102	101600	4893910	4970	4975	4975	4970	2
591	20250102	101500	4883965	4910	4910	4910	4910	138
592	20250102	101400	4206385	4990	4990	4990	4990	0
593	20250102	101300	4206385	4990	4990	4990	4990	0
594	20250102	101200	4206385	4990	4905	5010	4905	102
595	20250102	101100	3705885	4890	5000	5000	4800	633
596	20250102	101000	631060	5060	5060	5060	5060	0
597	20250102	100900	631060	5060	5060	5060	5060	0
598	20250102	100800	631060	5060	5060	5060	5060	1
599	20250102	100700	626000	5000	5010	5010	5000	4
600	20250102	100600	605970	5060	5060	5060	5060	0
601	20250102	100500	605970	5060	5060	5060	5060	0
602	20250102	100400	605970	5060	5060	5060	5060	0
603	20250102	100300	605970	5060	5060	5060	5060	0
604	20250102	100200	605970	5060	5060	5060	5060	0
605	20250102	100100	605970	5060	5060	5060	5060	70
606	20250102	100000	251770	5020	5040	5040	5020	50